시장 데이터를 불러오는 중
전체 종목
iShares 10-20 Year Treasury Bond ETF 과거 주가
iShares 10-20 Year Treasury Bond ETF · TLH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 10-20 Year Treasury Bond ETF · TLH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,771 | ₩123,171 | ₩122,477 | ₩123,091 | +0.26% | 173.4만 |
| 2026.10.08 | ₩122,036 | ₩123,051 | ₩121,916 | ₩122,984 | +0.78% | 661.2만 |
| 2026.10.07 | ₩121,155 | ₩122,317 | ₩121,128 | ₩122,103 | +0.78% | 440.8만 |
| 2026.10.06 | ₩122,143 | ₩122,597 | ₩122,010 | ₩122,250 | +0.09% | 789.7만 |
| 2026.10.05 | ₩122,130 | ₩122,237 | ₩121,462 | ₩121,956 | -0.14% | 280.1만 |
| 2026.10.02 | ₩123,211 | ₩123,612 | ₩122,223 | ₩122,477 | -0.60% | 394.6만 |
| 2026.10.01 | ₩121,889 | ₩123,185 | ₩121,609 | ₩122,864 | +0.80% | 415.1만 |
| 2026.09.30 | ₩123,518 | ₩123,532 | ₩122,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,064 |
| -0.37% |
| 505.8만 |
| 2026.09.29 | ₩123,732 | ₩123,732 | ₩122,931 | ₩123,492 | -0.19% | 351.3만 |
|---|
| 2026.09.28 | ₩123,759 | ₩124,093 | ₩123,318 | ₩123,839 | +0.06% | 445.1만 |
|---|
| 2026.09.25 | ₩124,573 | ₩124,774 | ₩123,946 | ₩124,680 | +0.09% | 590.9만 |
|---|
| 2026.09.24 | ₩125,935 | ₩126,135 | ₩124,613 | ₩124,627 | -1.04% | 317.5만 |
|---|
| 2026.09.23 | ₩127,484 | ₩127,524 | ₩125,655 | ₩125,962 | -1.19% | 269.1만 |
|---|
| 2026.09.22 | ₩128,005 | ₩128,138 | ₩127,591 | ₩127,925 | -0.06% | 746.7만 |
|---|
| 2026.09.21 | ₩127,778 | ₩127,898 | ₩127,551 | ₩127,898 | +0.09% | 93.6만 |
|---|
| 2026.09.18 | ₩127,457 | ₩127,457 | ₩126,990 | ₩127,057 | -0.31% | 111만 |
|---|
| 2026.09.17 | ₩127,658 | ₩127,965 | ₩127,511 | ₩127,951 | +0.23% | 107.2만 |
|---|
| 2026.09.16 | ₩127,003 | ₩127,671 | ₩126,696 | ₩126,750 | -0.20% | 229.2만 |
|---|
| 2026.09.15 | ₩126,563 | ₩126,816 | ₩126,389 | ₩126,603 | +0.03% | 167.1만 |
|---|
| 2026.09.14 | ₩126,723 | ₩127,471 | ₩126,336 | ₩126,883 | +0.13% | 150.1만 |
|---|
| 2026.09.11 | ₩127,511 | ₩127,724 | ₩126,803 | ₩126,856 | -0.51% | 134.9만 |
|---|
| 2026.09.10 | ₩127,350 | ₩127,738 | ₩126,763 | ₩126,896 | -0.36% | 156.7만 |
|---|
| 2026.09.09 | ₩128,832 | ₩128,979 | ₩127,858 | ₩128,392 | -0.34% | 147.3만 |
|---|
| 2026.09.08 | ₩129,246 | ₩129,260 | ₩128,579 | ₩128,873 | -0.29% | 120.3만 |
|---|
| 2026.09.04 | ₩129,073 | ₩129,327 | ₩128,939 | ₩128,993 | -0.06% | 86만 |
|---|
| 2026.09.03 | ₩129,246 | ₩129,286 | ₩128,846 | ₩128,846 | -0.31% | 111.8만 |
|---|
| 2026.09.02 | ₩128,632 | ₩128,766 | ₩128,338 | ₩128,619 | -0.01% | 108.1만 |
|---|
| 2026.09.01 | ₩128,579 | ₩129,153 | ₩128,405 | ₩128,485 | -0.07% | 123.5만 |
|---|
| 2026.08.31 | ₩129,473 | ₩129,513 | ₩129,113 | ₩129,513 | +0.03% | 174.2만 |
|---|
| 2026.08.28 | ₩130,194 | ₩130,769 | ₩129,821 | ₩129,901 | -0.23% | 118.1만 |
|---|
| 2026.08.27 | ₩130,395 | ₩130,608 | ₩130,128 | ₩130,328 | -0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩130,528 | ₩130,555 | ₩130,221 | ₩130,555 | +0.02% | 76.5만 |
|---|
| 2026.08.25 | ₩130,421 | ₩130,835 | ₩130,234 | ₩130,822 | +0.31% | 104.9만 |
|---|
| 2026.08.24 | ₩129,594 | ₩130,061 | ₩129,567 | ₩129,700 | +0.08% | 84.9만 |
|---|
| 2026.08.21 | ₩129,340 | ₩129,447 | ₩128,926 | ₩129,100 | -0.19% | 84.4만 |
|---|
| 2026.08.20 | ₩129,460 | ₩129,954 | ₩129,273 | ₩129,527 | +0.05% | 156.2만 |
|---|
| 2026.08.19 | ₩130,074 | ₩130,355 | ₩129,740 | ₩130,355 | +0.22% | 200.8만 |
|---|
| 2026.08.18 | ₩128,098 | ₩128,739 | ₩127,965 | ₩128,619 | +0.41% | 98.4만 |
|---|
| 2026.08.17 | ₩128,686 | ₩128,859 | ₩128,205 | ₩128,285 | -0.31% | 98.1만 |
|---|
| 2026.08.14 | ₩129,313 | ₩129,487 | ₩128,792 | ₩128,979 | -0.26% | 106.2만 |
|---|
| 2026.08.13 | ₩129,687 | ₩130,208 | ₩129,580 | ₩129,700 | +0.01% | 133.4만 |
|---|
| 2026.08.12 | ₩129,367 | ₩129,393 | ₩128,899 | ₩128,939 | -0.33% | 97.7만 |
|---|
| 2026.08.11 | ₩129,059 | ₩129,300 | ₩128,886 | ₩128,926 | -0.10% | 105.5만 |
|---|
| 2026.08.10 | ₩129,166 | ₩129,193 | ₩128,699 | ₩128,699 | -0.36% | 117.2만 |
|---|
| 2026.08.07 | ₩129,767 | ₩129,847 | ₩129,300 | ₩129,580 | -0.14% | 131만 |
|---|
| 2026.08.06 | ₩129,674 | ₩129,807 | ₩129,166 | ₩129,286 | -0.30% | 71.1만 |
|---|
| 2026.08.05 | ₩129,914 | ₩130,168 | ₩129,727 | ₩129,994 | +0.06% | 163.9만 |
|---|
| 2026.08.04 | ₩129,513 | ₩129,861 | ₩129,447 | ₩129,834 | +0.25% | 109.5만 |
|---|
| 2026.08.03 | ₩128,859 | ₩128,993 | ₩128,565 | ₩128,873 | +0.01% | 172.9만 |
|---|
| 2026.07.31 | ₩129,126 | ₩129,140 | ₩128,419 | ₩128,899 | -0.18% | 176.8만 |
|---|
| 2026.07.30 | ₩129,660 | ₩129,821 | ₩129,340 | ₩129,634 | -0.02% | 179.1만 |
|---|
| 2026.07.29 | ₩130,982 | ₩131,076 | ₩129,580 | ₩129,660 | -1.01% | 105.3만 |
|---|
| 2026.07.28 | ₩130,755 | ₩131,383 | ₩130,742 | ₩131,222 | +0.36% | 204.4만 |
|---|
| 2026.07.27 | ₩130,515 | ₩130,688 | ₩130,261 | ₩130,555 | +0.03% | 76.3만 |
|---|
| 2026.07.24 | ₩129,901 | ₩130,381 | ₩129,807 | ₩129,927 | +0.02% | 76.8만 |
|---|
| 2026.07.23 | ₩129,513 | ₩129,740 | ₩129,433 | ₩129,647 | +0.10% | 100.9만 |
|---|
| 2026.07.22 | ₩130,501 | ₩130,542 | ₩130,114 | ₩130,154 | -0.27% | 74.9만 |
|---|
| 2026.07.21 | ₩130,742 | ₩130,769 | ₩130,368 | ₩130,582 | -0.12% | 53.7만 |
|---|
| 2026.07.20 | ₩131,503 | ₩131,543 | ₩130,835 | ₩131,022 | -0.37% | 64만 |
|---|
| 2026.07.17 | ₩131,970 | ₩132,237 | ₩131,743 | ₩131,757 | -0.16% | 58.9만 |
|---|
| 2026.07.16 | ₩130,942 | ₩131,449 | ₩130,862 | ₩131,449 | +0.39% | 52.6만 |
|---|
| 2026.07.15 | ₩131,236 | ₩131,663 | ₩131,222 | ₩131,476 | +0.18% | 149.3만 |
|---|
| 2026.07.14 | ₩131,249 | ₩131,636 | ₩131,036 | ₩131,129 | -0.09% | 91.6만 |
|---|
| 2026.07.13 | ₩131,156 | ₩131,249 | ₩130,782 | ₩130,822 | -0.25% | 55.5만 |
|---|
| 2026.07.10 | ₩131,650 | ₩131,783 | ₩131,343 | ₩131,516 | -0.10% | 66.1만 |
|---|
| 2026.07.09 | ₩131,343 | ₩131,890 | ₩131,329 | ₩131,583 | +0.18% | 76만 |
|---|
| 2026.07.08 | ₩131,343 | ₩131,503 | ₩130,969 | ₩131,369 | +0.02% | 75.8만 |
|---|
| 2026.07.07 | ₩132,478 | ₩132,531 | ₩131,703 | ₩131,703 | -0.58% | 68만 |
|---|
| 2026.07.06 | ₩132,851 | ₩132,905 | ₩132,518 | ₩132,891 | +0.03% | 56.4만 |
|---|
| 2026.07.02 | ₩132,731 | ₩133,212 | ₩132,691 | ₩132,945 | +0.16% | 57.6만 |
|---|
| 2026.07.01 | ₩132,785 | ₩133,172 | ₩132,678 | ₩132,878 | +0.07% | 98.4만 |
|---|
| 2026.06.30 | ₩134,921 | ₩134,974 | ₩133,933 | ₩133,986 | -0.69% | 95.7만 |
|---|
| 2026.06.29 | ₩135,188 | ₩135,402 | ₩135,095 | ₩135,281 | +0.07% | 59.1만 |
|---|
| 2026.06.26 | ₩134,721 | ₩135,201 | ₩134,721 | ₩135,161 | +0.33% | 36.9만 |
|---|
| 2026.06.25 | ₩135,295 | ₩135,589 | ₩134,948 | ₩135,001 | -0.22% | 62.9만 |
|---|
| 2026.06.24 | ₩134,694 | ₩135,108 | ₩134,681 | ₩134,988 | +0.22% | 56.7만 |
|---|
| 2026.06.23 | ₩133,439 | ₩133,786 | ₩133,412 | ₩133,546 | +0.08% | 112.8만 |
|---|
| 2026.06.22 | ₩133,572 | ₩133,599 | ₩133,145 | ₩133,305 | -0.20% | 86.8만 |
|---|
| 2026.06.18 | ₩134,467 | ₩134,694 | ₩134,066 | ₩134,147 | -0.24% | 62.6만 |
|---|
| 2026.06.17 | ₩133,893 | ₩134,106 | ₩133,372 | ₩133,452 | -0.33% | 209.4만 |
|---|
| 2026.06.16 | ₩133,452 | ₩133,973 | ₩133,412 | ₩133,746 | +0.22% | 63.6만 |
|---|
| 2026.06.15 | ₩133,439 | ₩133,639 | ₩133,105 | ₩133,118 | -0.24% | 51.3만 |
|---|
| 2026.06.12 | ₩132,958 | ₩133,172 | ₩132,638 | ₩133,038 | +0.06% | 73만 |
|---|
| 2026.06.11 | ₩132,237 | ₩133,466 | ₩132,104 | ₩133,385 | +0.87% | 144.1만 |
|---|
| 2026.06.10 | ₩132,237 | ₩132,437 | ₩131,676 | ₩131,903 | -0.25% | 80.3만 |
|---|
| 2026.06.09 | ₩131,997 | ₩132,264 | ₩131,770 | ₩132,170 | +0.13% | 86.3만 |
|---|
| 2026.06.08 | ₩132,331 | ₩132,451 | ₩131,556 | ₩131,556 | -0.59% | 74.3만 |
|---|
| 2026.06.05 | ₩132,037 | ₩132,411 | ₩131,943 | ₩131,984 | -0.04% | 77.7만 |
|---|
| 2026.06.04 | ₩132,972 | ₩133,092 | ₩132,705 | ₩132,811 | -0.12% | 74.2만 |
|---|
| 2026.06.03 | ₩132,518 | ₩132,745 | ₩132,304 | ₩132,571 | +0.04% | 65.1만 |
|---|
| 2026.06.02 | ₩133,292 | ₩133,292 | ₩132,891 | ₩133,078 | -0.16% | 88.1만 |
|---|
| 2026.06.01 | ₩132,144 | ₩132,918 | ₩131,957 | ₩132,825 | +0.52% | 164.9만 |
|---|
| 2026.05.29 | ₩133,466 | ₩133,666 | ₩133,172 | ₩133,399 | -0.05% | 219.8만 |
|---|
| 2026.05.28 | ₩132,891 | ₩133,479 | ₩132,731 | ₩133,279 | +0.29% | 1551.5만 |
|---|
| 2026.05.27 | ₩132,771 | ₩133,052 | ₩132,611 | ₩132,745 | -0.02% | 85.9만 |
|---|
| 2026.05.26 | ₩132,798 | ₩132,851 | ₩132,224 | ₩132,504 | -0.22% | 78.8만 |
|---|
| 2026.05.22 | ₩131,823 | ₩131,850 | ₩131,182 | ₩131,823 | 0.00% | 115.2만 |
|---|
| 2026.05.21 | ₩130,515 | ₩131,343 | ₩130,154 | ₩131,303 | +0.60% | 142.1만 |
|---|
| 2026.05.20 | ₩129,807 | ₩131,089 | ₩129,780 | ₩130,969 | +0.89% | 289.6만 |
|---|
| 2026.05.19 | ₩129,687 | ₩130,007 | ₩129,367 | ₩129,687 | 0.00% | 198.5만 |
|---|
| 2026.05.18 | ₩130,742 | ₩131,009 | ₩130,181 | ₩130,475 | -0.20% | 223만 |
|---|
| 2026.05.15 | ₩130,955 | ₩131,022 | ₩130,501 | ₩130,608 | -0.27% | 166.5만 |
|---|
| 2026.05.14 | ₩132,891 | ₩132,998 | ₩132,317 | ₩132,357 | -0.40% | 46.6만 |
|---|
| 2026.05.13 | ₩132,344 | ₩132,504 | ₩131,917 | ₩132,264 | -0.06% | 95.6만 |
|---|
| 2026.05.12 | ₩132,638 | ₩132,651 | ₩132,331 | ₩132,397 | -0.18% | 104.3만 |
|---|
| 2026.05.11 | ₩133,639 | ₩133,693 | ₩133,159 | ₩133,212 | -0.32% | 58.3만 |
|---|
| 2026.05.08 | ₩133,920 | ₩134,160 | ₩133,799 | ₩133,866 | -0.04% | 60.7만 |
|---|
| 2026.05.07 | ₩134,280 | ₩134,280 | ₩133,239 | ₩133,305 | -0.73% | 88.5만 |
|---|
| 2026.05.06 | ₩133,786 | ₩134,000 | ₩133,626 | ₩133,893 | +0.08% | 78.9만 |
|---|
| 2026.05.05 | ₩132,571 | ₩132,918 | ₩132,478 | ₩132,851 | +0.21% | 76.5만 |
|---|
| 2026.05.04 | ₩132,838 | ₩132,865 | ₩132,024 | ₩132,304 | -0.40% | 110.3만 |
|---|
| 2026.05.01 | ₩133,025 | ₩133,773 | ₩132,851 | ₩133,185 | +0.12% | 106.3만 |
|---|
| 2026.04.30 | ₩133,599 | ₩133,599 | ₩133,052 | ₩133,292 | -0.23% | 97.1만 |
|---|
| 2026.04.29 | ₩133,666 | ₩133,666 | ₩133,038 | ₩133,225 | -0.33% | 147.9만 |
|---|
| 2026.04.28 | ₩133,946 | ₩134,227 | ₩133,746 | ₩134,227 | +0.21% | 159.6만 |
|---|
| 2026.04.27 | ₩134,507 | ₩134,694 | ₩134,106 | ₩134,293 | -0.16% | 65.6만 |
|---|
| 2026.04.24 | ₩134,293 | ₩134,868 | ₩134,066 | ₩134,774 | +0.36% | 84.8만 |
|---|
| 2026.04.23 | ₩134,827 | ₩135,095 | ₩134,000 | ₩134,454 | -0.28% | 102.1만 |
|---|
| 2026.04.22 | ₩135,135 | ₩135,255 | ₩134,667 | ₩134,747 | -0.29% | 59.8만 |
|---|
| 2026.04.21 | ₩135,081 | ₩135,241 | ₩134,480 | ₩134,480 | -0.44% | 130만 |
|---|
| 2026.04.20 | ₩135,388 | ₩135,415 | ₩134,881 | ₩135,308 | -0.06% | 61.8만 |
|---|
| 2026.04.17 | ₩135,295 | ₩135,589 | ₩135,121 | ₩135,348 | +0.04% | 67.9만 |
|---|
| 2026.04.16 | ₩135,054 | ₩135,095 | ₩134,133 | ₩134,240 | -0.60% | 95.9만 |
|---|
| 2026.04.15 | ₩135,161 | ₩135,175 | ₩134,774 | ₩134,894 | -0.20% | 114.4만 |
|---|
| 2026.04.14 | ₩134,654 | ₩135,415 | ₩134,587 | ₩135,375 | +0.54% | 61.6만 |
|---|
| 2026.04.13 | ₩134,187 | ₩134,747 | ₩133,973 | ₩134,681 | +0.37% | 219.7만 |
|---|
| 2026.04.10 | ₩134,534 | ₩134,601 | ₩134,133 | ₩134,293 | -0.18% | 155.3만 |
|---|
| 2026.04.09 | ₩134,534 | ₩135,175 | ₩134,187 | ₩134,667 | +0.10% | 68.3만 |
|---|
| 2026.04.08 | ₩135,388 | ₩135,442 | ₩134,601 | ₩134,774 | -0.45% | 87만 |
|---|
| 2026.04.07 | ₩134,147 | ₩134,360 | ₩133,332 | ₩134,280 | +0.10% | 82.3만 |
|---|
| 2026.04.06 | ₩134,000 | ₩134,467 | ₩133,879 | ₩134,227 | +0.17% | 108.6만 |
|---|
| 2026.04.02 | ₩133,759 | ₩134,667 | ₩133,719 | ₩134,454 | +0.52% | 84.5만 |
|---|
| 2026.04.01 | ₩133,853 | ₩134,400 | ₩133,786 | ₩133,839 | -0.01% | 245.1만 |
|---|
| 2026.03.31 | ₩134,694 | ₩135,068 | ₩134,307 | ₩134,480 | -0.16% | 240만 |
|---|
| 2026.03.30 | ₩134,240 | ₩134,641 | ₩134,053 | ₩134,360 | +0.09% | 147.1만 |
|---|
| 2026.03.27 | ₩132,371 | ₩133,265 | ₩132,344 | ₩132,811 | +0.33% | 109.3만 |
|---|
| 2026.03.26 | ₩133,706 | ₩134,026 | ₩133,078 | ₩133,212 | -0.37% | 93.8만 |
|---|
| 2026.03.25 | ₩134,293 | ₩134,454 | ₩133,946 | ₩134,400 | +0.08% | 353.1만 |
|---|
| 2026.03.24 | ₩132,785 | ₩133,559 | ₩132,611 | ₩133,279 | +0.37% | 169.9만 |
|---|
| 2026.03.23 | ₩133,332 | ₩134,200 | ₩133,092 | ₩133,733 | +0.30% | 191.9만 |
|---|
| 2026.03.20 | ₩134,387 | ₩134,427 | ₩132,838 | ₩132,918 | -1.09% | 253.8만 |
|---|
| 2026.03.19 | ₩134,761 | ₩135,655 | ₩134,707 | ₩135,402 | +0.48% | 181.5만 |
|---|
| 2026.03.18 | ₩135,548 | ₩135,655 | ₩134,934 | ₩134,948 | -0.44% | 122.9만 |
|---|
| 2026.03.17 | ₩135,602 | ₩135,869 | ₩135,562 | ₩135,722 | +0.09% | 133.5만 |
|---|
| 2026.03.16 | ₩135,228 | ₩135,468 | ₩135,014 | ₩135,281 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩134,894 | ₩135,175 | ₩134,253 | ₩134,347 | -0.41% | 178.7만 |
|---|
| 2026.03.12 | ₩134,988 | ₩135,335 | ₩134,747 | ₩134,934 | -0.04% | 1186.8만 |
|---|
| 2026.03.11 | ₩136,096 | ₩136,203 | ₩135,322 | ₩135,388 | -0.52% | 76.7만 |
|---|
| 2026.03.10 | ₩137,404 | ₩137,605 | ₩136,750 | ₩136,764 | -0.47% | 99.5만 |
|---|
| 2026.03.09 | ₩136,603 | ₩137,845 | ₩136,537 | ₩137,752 | +0.84% | 104.4만 |
|---|
| 2026.03.06 | ₩136,603 | ₩137,511 | ₩136,310 | ₩136,937 | +0.24% | 196만 |
|---|
| 2026.03.05 | ₩137,164 | ₩137,485 | ₩137,017 | ₩137,311 | +0.11% | 129만 |
|---|
| 2026.03.04 | ₩138,165 | ₩138,312 | ₩137,938 | ₩137,965 | -0.14% | 121.5만 |
|---|
| 2026.03.03 | ₩137,618 | ₩138,593 | ₩137,605 | ₩138,312 | +0.50% | 157.9만 |
|---|
| 2026.03.02 | ₩139,073 | ₩139,087 | ₩138,272 | ₩138,566 | -0.36% | 119.2만 |
|---|
| 2026.02.27 | ₩140,008 | ₩140,275 | ₩139,861 | ₩140,195 | +0.13% | 86.5만 |
|---|
| 2026.02.26 | ₩139,207 | ₩139,554 | ₩139,207 | ₩139,501 | +0.21% | 85.2만 |
|---|
| 2026.02.25 | ₩138,820 | ₩139,247 | ₩138,806 | ₩138,993 | +0.13% | 156.3만 |
|---|
| 2026.02.24 | ₩139,127 | ₩139,220 | ₩138,900 | ₩139,060 | -0.05% | 121.6만 |
|---|
| 2026.02.23 | ₩138,659 | ₩139,234 | ₩138,633 | ₩138,967 | +0.22% | 94.7만 |
|---|
| 2026.02.20 | ₩138,700 | ₩138,713 | ₩137,925 | ₩138,419 | -0.20% | 243.2만 |
|---|
| 2026.02.19 | ₩138,339 | ₩138,700 | ₩138,299 | ₩138,619 | +0.20% | 95.1만 |
|---|
| 2026.02.18 | ₩138,659 | ₩138,833 | ₩138,406 | ₩138,459 | -0.14% | 115.7만 |
|---|
| 2026.02.17 | ₩139,007 | ₩139,154 | ₩138,793 | ₩138,900 | -0.08% | 97.4만 |
|---|
| 2026.02.13 | ₩138,633 | ₩138,860 | ₩138,539 | ₩138,726 | +0.07% | 94.9만 |
|---|
| 2026.02.12 | ₩137,017 | ₩138,125 | ₩137,017 | ₩138,045 | +0.75% | 107.1만 |
|---|
| 2026.02.11 | ₩136,577 | ₩137,137 | ₩136,537 | ₩136,643 | +0.05% | 107.2만 |
|---|
| 2026.02.10 | ₩136,924 | ₩137,311 | ₩136,924 | ₩137,217 | +0.21% | 97.2만 |
|---|
| 2026.02.09 | ₩135,735 | ₩136,149 | ₩135,535 | ₩136,056 | +0.24% | 89.9만 |
|---|
| 2026.02.06 | ₩136,056 | ₩136,123 | ₩135,669 | ₩136,043 | -0.01% | 91.9만 |
|---|
| 2026.02.05 | ₩135,362 | ₩136,043 | ₩135,135 | ₩136,016 | +0.48% | 112.2만 |
|---|
| 2026.02.04 | ₩134,774 | ₩134,988 | ₩134,654 | ₩134,801 | +0.02% | 146.2만 |
|---|
| 2026.02.03 | ₩134,614 | ₩135,028 | ₩134,547 | ₩134,988 | +0.28% | 113.1만 |
|---|
| 2026.02.02 | ₩135,228 | ₩135,295 | ₩134,721 | ₩134,761 | -0.35% | 127.7만 |
|---|
| 2026.01.30 | ₩135,789 | ₩136,056 | ₩135,602 | ₩135,655 | -0.10% | 127.8만 |
|---|
| 2026.01.29 | ₩135,442 | ₩136,149 | ₩135,402 | ₩136,002 | +0.41% | 202.6만 |
|---|
| 2026.01.28 | ₩135,909 | ₩136,043 | ₩135,548 | ₩135,936 | +0.02% | 274.9만 |
|---|
| 2026.01.27 | ₩136,563 | ₩136,750 | ₩136,096 | ₩136,203 | -0.26% | 306만 |
|---|
| 2026.01.26 | ₩136,870 | ₩137,004 | ₩136,630 | ₩136,790 | -0.06% | 104.8만 |
|---|
| 2026.01.23 | ₩136,149 | ₩136,390 | ₩135,789 | ₩136,283 | +0.10% | 96.5만 |
|---|
| 2026.01.22 | ₩135,562 | ₩136,096 | ₩135,428 | ₩136,016 | +0.33% | 104.9만 |
|---|
| 2026.01.21 | ₩135,028 | ₩135,842 | ₩134,827 | ₩135,642 | +0.45% | 160.9만 |
|---|
| 2026.01.20 | ₩134,868 | ₩135,308 | ₩134,774 | ₩134,894 | +0.02% | 126.5만 |
|---|
| 2026.01.16 | ₩136,750 | ₩136,924 | ₩136,176 | ₩136,269 | -0.35% | 110.6만 |
|---|
| 2026.01.15 | ₩137,431 | ₩137,458 | ₩137,004 | ₩137,031 | -0.29% | 87.1만 |
|---|
| 2026.01.14 | ₩136,657 | ₩137,338 | ₩136,657 | ₩137,137 | +0.35% | 81.3만 |
|---|
| 2026.01.13 | ₩136,657 | ₩136,697 | ₩136,269 | ₩136,510 | -0.11% | 100.1만 |
|---|
| 2026.01.12 | ₩136,229 | ₩136,670 | ₩136,109 | ₩136,363 | +0.10% | 115만 |
|---|
| 2026.01.09 | ₩135,909 | ₩136,697 | ₩135,695 | ₩136,603 | +0.51% | 138.1만 |
|---|
| 2026.01.08 | ₩136,029 | ₩136,296 | ₩135,936 | ₩136,029 | 0.00% | 105.1만 |
|---|
| 2026.01.07 | ₩136,617 | ₩136,830 | ₩136,203 | ₩136,577 | -0.03% | 149.8만 |
|---|
| 2026.01.06 | ₩135,775 | ₩135,989 | ₩135,442 | ₩135,936 | +0.12% | 138.6만 |
|---|
| 2026.01.05 | ₩135,735 | ₩136,176 | ₩135,655 | ₩136,096 | +0.27% | 114.6만 |
|---|
| 2026.01.02 | ₩135,936 | ₩135,962 | ₩135,468 | ₩135,535 | -0.29% | 91.9만 |
|---|
| 2025.12.31 | ₩136,189 | ₩136,470 | ₩135,682 | ₩135,749 | -0.32% | 116.4만 |
|---|
| 2025.12.30 | ₩136,256 | ₩136,657 | ₩136,176 | ₩136,470 | +0.16% | 94.1만 |
|---|
| 2025.12.29 | ₩136,470 | ₩136,617 | ₩136,269 | ₩136,603 | +0.10% | 96.5만 |
|---|
| 2025.12.26 | ₩136,470 | ₩136,523 | ₩135,936 | ₩136,176 | -0.22% | 117만 |
|---|
| 2025.12.24 | ₩136,002 | ₩136,336 | ₩135,882 | ₩136,283 | +0.21% | 58.3만 |
|---|
| 2025.12.23 | ₩135,121 | ₩135,762 | ₩135,068 | ₩135,682 | +0.42% | 78.2만 |
|---|
| 2025.12.22 | ₩135,589 | ₩135,642 | ₩135,428 | ₩135,535 | -0.04% | 107.1만 |
|---|
| 2025.12.19 | ₩135,842 | ₩136,016 | ₩135,602 | ₩135,682 | -0.12% | 194.3만 |
|---|
| 2025.12.18 | ₩136,590 | ₩136,830 | ₩136,470 | ₩136,657 | +0.05% | 111.6만 |
|---|
| 2025.12.17 | ₩135,896 | ₩136,376 | ₩135,856 | ₩136,136 | +0.18% | 420.3만 |
|---|
| 2025.12.16 | ₩135,295 | ₩136,283 | ₩135,281 | ₩136,256 | +0.71% | 133만 |
|---|
| 2025.12.15 | ₩135,909 | ₩136,123 | ₩135,548 | ₩135,615 | -0.22% | 112만 |
|---|
| 2025.12.12 | ₩135,388 | ₩135,589 | ₩135,255 | ₩135,402 | +0.01% | 93.3만 |
|---|
| 2025.12.11 | ₩137,044 | ₩137,204 | ₩136,350 | ₩136,390 | -0.48% | 89.6만 |
|---|
| 2025.12.10 | ₩135,936 | ₩136,590 | ₩135,816 | ₩136,456 | +0.38% | 148만 |
|---|
| 2025.12.09 | ₩136,470 | ₩136,470 | ₩135,856 | ₩135,962 | -0.37% | 112.9만 |
|---|
| 2025.12.08 | ₩136,363 | ₩136,363 | ₩135,522 | ₩135,936 | -0.31% | 95.9만 |
|---|
| 2025.12.05 | ₩136,870 | ₩136,870 | ₩136,216 | ₩136,376 | -0.36% | 98.4만 |
|---|
| 2025.12.04 | ₩137,338 | ₩137,338 | ₩136,804 | ₩136,937 | -0.29% | 89.6만 |
|---|
| 2025.12.03 | ₩137,351 | ₩137,618 | ₩137,111 | ₩137,511 | +0.12% | 93만 |
|---|
| 2025.12.02 | ₩136,830 | ₩137,271 | ₩136,697 | ₩137,151 | +0.23% | 120.5만 |
|---|
| 2025.12.01 | ₩137,191 | ₩137,311 | ₩137,004 | ₩137,071 | -0.09% | 221만 |
|---|
| 2025.11.28 | ₩139,300 | ₩139,354 | ₩138,686 | ₩138,967 | -0.24% | 92.5만 |
|---|
| 2025.11.26 | ₩138,967 | ₩139,487 | ₩138,579 | ₩139,474 | +0.37% | 106.4만 |
|---|
| 2025.11.25 | ₩139,073 | ₩139,501 | ₩138,993 | ₩139,113 | +0.03% | 115.4만 |
|---|
| 2025.11.24 | ₩138,606 | ₩138,780 | ₩138,432 | ₩138,673 | +0.05% | 101.4만 |
|---|
| 2025.11.21 | ₩138,299 | ₩138,339 | ₩137,778 | ₩138,085 | -0.15% | 139.4만 |
|---|
| 2025.11.20 | ₩137,404 | ₩137,925 | ₩137,404 | ₩137,738 | +0.24% | 117.7만 |
|---|
| 2025.11.19 | ₩137,658 | ₩137,765 | ₩137,177 | ₩137,258 | -0.29% | 243.6만 |
|---|
| 2025.11.18 | ₩137,805 | ₩137,952 | ₩137,111 | ₩137,404 | -0.29% | 528.2만 |
|---|
| 2025.11.17 | ₩137,338 | ₩137,631 | ₩137,217 | ₩137,418 | +0.06% | 79.9만 |
|---|
| 2025.11.14 | ₩138,219 | ₩138,286 | ₩137,084 | ₩137,111 | -0.80% | 129만 |
|---|
| 2025.11.13 | ₩138,072 | ₩138,286 | ₩137,685 | ₩137,698 | -0.27% | 97.6만 |
|---|
| 2025.11.12 | ₩138,339 | ₩138,740 | ₩138,246 | ₩138,486 | +0.11% | 115.7만 |
|---|
| 2025.11.11 | ₩138,299 | ₩138,406 | ₩138,059 | ₩138,366 | +0.05% | 85만 |
|---|
| 2025.11.10 | ₩137,698 | ₩137,925 | ₩137,551 | ₩137,671 | -0.02% | 73.5만 |
|---|
| 2025.11.07 | ₩137,511 | ₩138,219 | ₩137,511 | ₩137,818 | +0.22% | 92.1만 |
|---|
| 2025.11.06 | ₩137,725 | ₩138,139 | ₩137,685 | ₩138,005 | +0.20% | 92.7만 |
|---|
| 2025.11.05 | ₩137,631 | ₩137,685 | ₩136,844 | ₩136,950 | -0.49% | 116.3만 |
|---|
| 2025.11.04 | ₩138,032 | ₩138,299 | ₩137,952 | ₩138,206 | +0.13% | 258.2만 |
|---|
| 2025.11.03 | ₩137,752 | ₩137,979 | ₩137,538 | ₩137,925 | +0.13% | 133.5만 |
|---|
| 2025.10.31 | ₩138,860 | ₩138,967 | ₩138,486 | ₩138,633 | -0.16% | 93.5만 |
|---|
| 2025.10.30 | ₩138,539 | ₩139,247 | ₩138,486 | ₩138,846 | +0.22% | 136.7만 |
|---|
| 2025.10.29 | ₩140,435 | ₩140,449 | ₩139,300 | ₩139,380 | -0.75% | 140.9만 |
|---|
| 2025.10.28 | ₩140,369 | ₩140,782 | ₩140,342 | ₩140,569 | +0.14% | 97.2만 |
|---|
| 2025.10.27 | ₩139,781 | ₩140,328 | ₩139,487 | ₩140,288 | +0.36% | 119.5만 |
|---|
| 2025.10.24 | ₩140,182 | ₩140,182 | ₩139,621 | ₩139,968 | -0.15% | 145.1만 |
|---|
| 2025.10.23 | ₩140,101 | ₩140,302 | ₩139,781 | ₩139,928 | -0.12% | 103.4만 |
|---|
| 2025.10.22 | ₩140,555 | ₩140,782 | ₩140,355 | ₩140,676 | +0.09% | 99.6만 |
|---|
| 2025.10.21 | ₩140,596 | ₩140,822 | ₩140,435 | ₩140,569 | -0.02% | 243.1만 |
|---|
| 2025.10.20 | ₩139,901 | ₩140,075 | ₩139,768 | ₩140,008 | +0.08% | 72.9만 |
|---|
| 2025.10.17 | ₩139,741 | ₩139,741 | ₩139,287 | ₩139,621 | -0.09% | 102.7만 |
|---|
| 2025.10.16 | ₩138,820 | ₩140,048 | ₩138,740 | ₩139,888 | +0.77% | 146.3만 |
|---|
| 2025.10.15 | ₩139,434 | ₩139,821 | ₩138,766 | ₩138,967 | -0.34% | 224만 |
|---|
| 2025.10.14 | ₩139,060 | ₩139,380 | ₩138,793 | ₩139,340 | +0.20% | 153만 |
|---|
| 2025.10.13 | ₩138,579 | ₩138,873 | ₩138,059 | ₩138,860 | +0.20% | 72.9만 |
|---|
| 2025.10.10 | ₩138,272 | ₩139,100 | ₩138,139 | ₩138,927 | +0.47% | 173.9만 |
|---|