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 | ₩122,709 | ₩123,109 | ₩122,416 | ₩123,029 | +0.26% | 173.4만 |
| 2026.10.08 | ₩121,975 | ₩122,989 | ₩121,855 | ₩122,923 | +0.78% | 661.2만 |
| 2026.10.07 | ₩121,094 | ₩122,255 | ₩121,068 | ₩122,042 | +0.78% | 440.8만 |
| 2026.10.06 | ₩122,082 | ₩122,536 | ₩121,948 | ₩122,189 | +0.09% | 789.7만 |
| 2026.10.05 | ₩122,069 | ₩122,175 | ₩121,401 | ₩121,895 | -0.14% | 280.1만 |
| 2026.10.02 | ₩123,150 | ₩123,550 | ₩122,162 | ₩122,416 | -0.60% | 394.6만 |
| 2026.10.01 | ₩121,828 | ₩123,123 | ₩121,548 | ₩122,803 | +0.80% | 415.1만 |
| 2026.09.30 | ₩123,456 | ₩123,470 | ₩122,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,003 |
| -0.37% |
| 505.8만 |
| 2026.09.29 | ₩123,670 | ₩123,670 | ₩122,869 | ₩123,430 | -0.19% | 351.3만 |
|---|
| 2026.09.28 | ₩123,697 | ₩124,030 | ₩123,256 | ₩123,777 | +0.06% | 445.1만 |
|---|
| 2026.09.25 | ₩124,511 | ₩124,711 | ₩123,883 | ₩124,617 | +0.09% | 590.9만 |
|---|
| 2026.09.24 | ₩125,872 | ₩126,072 | ₩124,551 | ₩124,564 | -1.04% | 317.5만 |
|---|
| 2026.09.23 | ₩127,420 | ₩127,460 | ₩125,592 | ₩125,899 | -1.19% | 269.1만 |
|---|
| 2026.09.22 | ₩127,940 | ₩128,074 | ₩127,527 | ₩127,860 | -0.06% | 746.7만 |
|---|
| 2026.09.21 | ₩127,714 | ₩127,834 | ₩127,487 | ₩127,834 | +0.09% | 93.6만 |
|---|
| 2026.09.18 | ₩127,393 | ₩127,393 | ₩126,926 | ₩126,993 | -0.31% | 111만 |
|---|
| 2026.09.17 | ₩127,593 | ₩127,900 | ₩127,447 | ₩127,887 | +0.23% | 107.2만 |
|---|
| 2026.09.16 | ₩126,940 | ₩127,607 | ₩126,633 | ₩126,686 | -0.20% | 229.2만 |
|---|
| 2026.09.15 | ₩126,499 | ₩126,753 | ₩126,326 | ₩126,539 | +0.03% | 167.1만 |
|---|
| 2026.09.14 | ₩126,659 | ₩127,407 | ₩126,272 | ₩126,819 | +0.13% | 150.1만 |
|---|
| 2026.09.11 | ₩127,447 | ₩127,660 | ₩126,739 | ₩126,793 | -0.51% | 134.9만 |
|---|
| 2026.09.10 | ₩127,287 | ₩127,674 | ₩126,699 | ₩126,833 | -0.36% | 156.7만 |
|---|
| 2026.09.09 | ₩128,768 | ₩128,915 | ₩127,794 | ₩128,327 | -0.34% | 147.3만 |
|---|
| 2026.09.08 | ₩129,182 | ₩129,195 | ₩128,514 | ₩128,808 | -0.29% | 120.3만 |
|---|
| 2026.09.04 | ₩129,008 | ₩129,262 | ₩128,875 | ₩128,928 | -0.06% | 86만 |
|---|
| 2026.09.03 | ₩129,182 | ₩129,222 | ₩128,781 | ₩128,781 | -0.31% | 111.8만 |
|---|
| 2026.09.02 | ₩128,568 | ₩128,701 | ₩128,274 | ₩128,554 | -0.01% | 108.1만 |
|---|
| 2026.09.01 | ₩128,514 | ₩129,088 | ₩128,341 | ₩128,421 | -0.07% | 123.5만 |
|---|
| 2026.08.31 | ₩129,408 | ₩129,448 | ₩129,048 | ₩129,448 | +0.03% | 174.2만 |
|---|
| 2026.08.28 | ₩130,129 | ₩130,703 | ₩129,755 | ₩129,835 | -0.23% | 118.1만 |
|---|
| 2026.08.27 | ₩130,329 | ₩130,543 | ₩130,062 | ₩130,262 | -0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩130,463 | ₩130,489 | ₩130,156 | ₩130,489 | +0.02% | 76.5만 |
|---|
| 2026.08.25 | ₩130,356 | ₩130,770 | ₩130,169 | ₩130,756 | +0.31% | 104.9만 |
|---|
| 2026.08.24 | ₩129,529 | ₩129,996 | ₩129,502 | ₩129,635 | +0.08% | 84.9만 |
|---|
| 2026.08.21 | ₩129,275 | ₩129,382 | ₩128,861 | ₩129,035 | -0.19% | 84.4만 |
|---|
| 2026.08.20 | ₩129,395 | ₩129,889 | ₩129,208 | ₩129,462 | +0.05% | 156.2만 |
|---|
| 2026.08.19 | ₩130,009 | ₩130,289 | ₩129,675 | ₩130,289 | +0.22% | 200.8만 |
|---|
| 2026.08.18 | ₩128,034 | ₩128,674 | ₩127,900 | ₩128,554 | +0.41% | 98.4만 |
|---|
| 2026.08.17 | ₩128,621 | ₩128,795 | ₩128,141 | ₩128,221 | -0.31% | 98.1만 |
|---|
| 2026.08.14 | ₩129,248 | ₩129,422 | ₩128,728 | ₩128,915 | -0.26% | 106.2만 |
|---|
| 2026.08.13 | ₩129,622 | ₩130,142 | ₩129,515 | ₩129,635 | +0.01% | 133.4만 |
|---|
| 2026.08.12 | ₩129,302 | ₩129,328 | ₩128,835 | ₩128,875 | -0.33% | 97.7만 |
|---|
| 2026.08.11 | ₩128,995 | ₩129,235 | ₩128,821 | ₩128,861 | -0.10% | 105.5만 |
|---|
| 2026.08.10 | ₩129,101 | ₩129,128 | ₩128,634 | ₩128,634 | -0.36% | 117.2만 |
|---|
| 2026.08.07 | ₩129,702 | ₩129,782 | ₩129,235 | ₩129,515 | -0.14% | 131만 |
|---|
| 2026.08.06 | ₩129,609 | ₩129,742 | ₩129,101 | ₩129,222 | -0.30% | 71.1만 |
|---|
| 2026.08.05 | ₩129,849 | ₩130,102 | ₩129,662 | ₩129,929 | +0.06% | 163.9만 |
|---|
| 2026.08.04 | ₩129,448 | ₩129,795 | ₩129,382 | ₩129,769 | +0.25% | 109.5만 |
|---|
| 2026.08.03 | ₩128,795 | ₩128,928 | ₩128,501 | ₩128,808 | +0.01% | 172.9만 |
|---|
| 2026.07.31 | ₩129,061 | ₩129,075 | ₩128,354 | ₩128,835 | -0.18% | 176.8만 |
|---|
| 2026.07.30 | ₩129,595 | ₩129,755 | ₩129,275 | ₩129,569 | -0.02% | 179.1만 |
|---|
| 2026.07.29 | ₩130,916 | ₩131,010 | ₩129,515 | ₩129,595 | -1.01% | 105.3만 |
|---|
| 2026.07.28 | ₩130,690 | ₩131,317 | ₩130,676 | ₩131,157 | +0.36% | 204.4만 |
|---|
| 2026.07.27 | ₩130,449 | ₩130,623 | ₩130,196 | ₩130,489 | +0.03% | 76.3만 |
|---|
| 2026.07.24 | ₩129,835 | ₩130,316 | ₩129,742 | ₩129,862 | +0.02% | 76.8만 |
|---|
| 2026.07.23 | ₩129,448 | ₩129,675 | ₩129,368 | ₩129,582 | +0.10% | 100.9만 |
|---|
| 2026.07.22 | ₩130,436 | ₩130,476 | ₩130,049 | ₩130,089 | -0.27% | 74.9만 |
|---|
| 2026.07.21 | ₩130,676 | ₩130,703 | ₩130,303 | ₩130,516 | -0.12% | 53.7만 |
|---|
| 2026.07.20 | ₩131,437 | ₩131,477 | ₩130,770 | ₩130,956 | -0.37% | 64만 |
|---|
| 2026.07.17 | ₩131,904 | ₩132,171 | ₩131,677 | ₩131,690 | -0.16% | 58.9만 |
|---|
| 2026.07.16 | ₩130,876 | ₩131,383 | ₩130,796 | ₩131,383 | +0.39% | 52.6만 |
|---|
| 2026.07.15 | ₩131,170 | ₩131,597 | ₩131,157 | ₩131,410 | +0.18% | 149.3만 |
|---|
| 2026.07.14 | ₩131,183 | ₩131,570 | ₩130,970 | ₩131,063 | -0.09% | 91.6만 |
|---|
| 2026.07.13 | ₩131,090 | ₩131,183 | ₩130,716 | ₩130,756 | -0.25% | 55.5만 |
|---|
| 2026.07.10 | ₩131,584 | ₩131,717 | ₩131,277 | ₩131,450 | -0.10% | 66.1만 |
|---|
| 2026.07.09 | ₩131,277 | ₩131,824 | ₩131,263 | ₩131,517 | +0.18% | 76만 |
|---|
| 2026.07.08 | ₩131,277 | ₩131,437 | ₩130,903 | ₩131,303 | +0.02% | 75.8만 |
|---|
| 2026.07.07 | ₩132,411 | ₩132,464 | ₩131,637 | ₩131,637 | -0.58% | 68만 |
|---|
| 2026.07.06 | ₩132,785 | ₩132,838 | ₩132,451 | ₩132,825 | +0.03% | 56.4만 |
|---|
| 2026.07.02 | ₩132,665 | ₩133,145 | ₩132,625 | ₩132,878 | +0.16% | 57.6만 |
|---|
| 2026.07.01 | ₩132,718 | ₩133,105 | ₩132,611 | ₩132,811 | +0.07% | 98.4만 |
|---|
| 2026.06.30 | ₩134,853 | ₩134,907 | ₩133,866 | ₩133,919 | -0.69% | 95.7만 |
|---|
| 2026.06.29 | ₩135,120 | ₩135,334 | ₩135,027 | ₩135,214 | +0.07% | 59.1만 |
|---|
| 2026.06.26 | ₩134,653 | ₩135,133 | ₩134,653 | ₩135,093 | +0.33% | 36.9만 |
|---|
| 2026.06.25 | ₩135,227 | ₩135,521 | ₩134,880 | ₩134,933 | -0.22% | 62.9만 |
|---|
| 2026.06.24 | ₩134,626 | ₩135,040 | ₩134,613 | ₩134,920 | +0.22% | 56.7만 |
|---|
| 2026.06.23 | ₩133,372 | ₩133,719 | ₩133,345 | ₩133,479 | +0.08% | 112.8만 |
|---|
| 2026.06.22 | ₩133,505 | ₩133,532 | ₩133,078 | ₩133,238 | -0.20% | 86.8만 |
|---|
| 2026.06.18 | ₩134,400 | ₩134,626 | ₩133,999 | ₩134,079 | -0.24% | 62.6만 |
|---|
| 2026.06.17 | ₩133,826 | ₩134,039 | ₩133,305 | ₩133,385 | -0.33% | 209.4만 |
|---|
| 2026.06.16 | ₩133,385 | ₩133,906 | ₩133,345 | ₩133,679 | +0.22% | 63.6만 |
|---|
| 2026.06.15 | ₩133,372 | ₩133,572 | ₩133,038 | ₩133,052 | -0.24% | 51.3만 |
|---|
| 2026.06.12 | ₩132,892 | ₩133,105 | ₩132,571 | ₩132,972 | +0.06% | 73만 |
|---|
| 2026.06.11 | ₩132,171 | ₩133,399 | ₩132,037 | ₩133,319 | +0.87% | 144.1만 |
|---|
| 2026.06.10 | ₩132,171 | ₩132,371 | ₩131,610 | ₩131,837 | -0.25% | 80.3만 |
|---|
| 2026.06.09 | ₩131,931 | ₩132,198 | ₩131,704 | ₩132,104 | +0.13% | 86.3만 |
|---|
| 2026.06.08 | ₩132,264 | ₩132,384 | ₩131,490 | ₩131,490 | -0.59% | 74.3만 |
|---|
| 2026.06.05 | ₩131,971 | ₩132,344 | ₩131,877 | ₩131,917 | -0.04% | 77.7만 |
|---|
| 2026.06.04 | ₩132,905 | ₩133,025 | ₩132,638 | ₩132,745 | -0.12% | 74.2만 |
|---|
| 2026.06.03 | ₩132,451 | ₩132,678 | ₩132,238 | ₩132,504 | +0.04% | 65.1만 |
|---|
| 2026.06.02 | ₩133,225 | ₩133,225 | ₩132,825 | ₩133,012 | -0.16% | 88.1만 |
|---|
| 2026.06.01 | ₩132,077 | ₩132,851 | ₩131,891 | ₩132,758 | +0.52% | 164.9만 |
|---|
| 2026.05.29 | ₩133,399 | ₩133,599 | ₩133,105 | ₩133,332 | -0.05% | 219.8만 |
|---|
| 2026.05.28 | ₩132,825 | ₩133,412 | ₩132,665 | ₩133,212 | +0.29% | 1551.5만 |
|---|
| 2026.05.27 | ₩132,705 | ₩132,985 | ₩132,545 | ₩132,678 | -0.02% | 85.9만 |
|---|
| 2026.05.26 | ₩132,731 | ₩132,785 | ₩132,158 | ₩132,438 | -0.22% | 78.8만 |
|---|
| 2026.05.22 | ₩131,757 | ₩131,784 | ₩131,117 | ₩131,757 | 0.00% | 115.2만 |
|---|
| 2026.05.21 | ₩130,449 | ₩131,277 | ₩130,089 | ₩131,237 | +0.60% | 142.1만 |
|---|
| 2026.05.20 | ₩129,742 | ₩131,023 | ₩129,715 | ₩130,903 | +0.89% | 289.6만 |
|---|
| 2026.05.19 | ₩129,622 | ₩129,942 | ₩129,302 | ₩129,622 | 0.00% | 198.5만 |
|---|
| 2026.05.18 | ₩130,676 | ₩130,943 | ₩130,116 | ₩130,409 | -0.20% | 223만 |
|---|
| 2026.05.15 | ₩130,890 | ₩130,956 | ₩130,436 | ₩130,543 | -0.27% | 166.5만 |
|---|
| 2026.05.14 | ₩132,825 | ₩132,932 | ₩132,251 | ₩132,291 | -0.40% | 46.6만 |
|---|
| 2026.05.13 | ₩132,278 | ₩132,438 | ₩131,851 | ₩132,198 | -0.06% | 95.6만 |
|---|
| 2026.05.12 | ₩132,571 | ₩132,585 | ₩132,264 | ₩132,331 | -0.18% | 104.3만 |
|---|
| 2026.05.11 | ₩133,572 | ₩133,625 | ₩133,092 | ₩133,145 | -0.32% | 58.3만 |
|---|
| 2026.05.08 | ₩133,852 | ₩134,093 | ₩133,732 | ₩133,799 | -0.04% | 60.7만 |
|---|
| 2026.05.07 | ₩134,213 | ₩134,213 | ₩133,172 | ₩133,238 | -0.73% | 88.5만 |
|---|
| 2026.05.06 | ₩133,719 | ₩133,932 | ₩133,559 | ₩133,826 | +0.08% | 78.9만 |
|---|
| 2026.05.05 | ₩132,504 | ₩132,851 | ₩132,411 | ₩132,785 | +0.21% | 76.5만 |
|---|
| 2026.05.04 | ₩132,771 | ₩132,798 | ₩131,957 | ₩132,238 | -0.40% | 110.3만 |
|---|
| 2026.05.01 | ₩132,958 | ₩133,706 | ₩132,785 | ₩133,118 | +0.12% | 106.3만 |
|---|
| 2026.04.30 | ₩133,532 | ₩133,532 | ₩132,985 | ₩133,225 | -0.23% | 97.1만 |
|---|
| 2026.04.29 | ₩133,599 | ₩133,599 | ₩132,972 | ₩133,158 | -0.33% | 147.9만 |
|---|
| 2026.04.28 | ₩133,879 | ₩134,159 | ₩133,679 | ₩134,159 | +0.21% | 159.6만 |
|---|
| 2026.04.27 | ₩134,440 | ₩134,626 | ₩134,039 | ₩134,226 | -0.16% | 65.6만 |
|---|
| 2026.04.24 | ₩134,226 | ₩134,800 | ₩133,999 | ₩134,706 | +0.36% | 84.8만 |
|---|
| 2026.04.23 | ₩134,760 | ₩135,027 | ₩133,932 | ₩134,386 | -0.28% | 102.1만 |
|---|
| 2026.04.22 | ₩135,067 | ₩135,187 | ₩134,600 | ₩134,680 | -0.29% | 59.8만 |
|---|
| 2026.04.21 | ₩135,013 | ₩135,174 | ₩134,413 | ₩134,413 | -0.44% | 130만 |
|---|
| 2026.04.20 | ₩135,320 | ₩135,347 | ₩134,813 | ₩135,240 | -0.06% | 61.8만 |
|---|
| 2026.04.17 | ₩135,227 | ₩135,521 | ₩135,053 | ₩135,280 | +0.04% | 67.9만 |
|---|
| 2026.04.16 | ₩134,987 | ₩135,027 | ₩134,066 | ₩134,173 | -0.60% | 95.9만 |
|---|
| 2026.04.15 | ₩135,093 | ₩135,107 | ₩134,706 | ₩134,827 | -0.20% | 114.4만 |
|---|
| 2026.04.14 | ₩134,586 | ₩135,347 | ₩134,520 | ₩135,307 | +0.54% | 61.6만 |
|---|
| 2026.04.13 | ₩134,119 | ₩134,680 | ₩133,906 | ₩134,613 | +0.37% | 219.7만 |
|---|
| 2026.04.10 | ₩134,466 | ₩134,533 | ₩134,066 | ₩134,226 | -0.18% | 155.3만 |
|---|
| 2026.04.09 | ₩134,466 | ₩135,107 | ₩134,119 | ₩134,600 | +0.10% | 68.3만 |
|---|
| 2026.04.08 | ₩135,320 | ₩135,374 | ₩134,533 | ₩134,706 | -0.45% | 87만 |
|---|
| 2026.04.07 | ₩134,079 | ₩134,293 | ₩133,265 | ₩134,213 | +0.10% | 82.3만 |
|---|
| 2026.04.06 | ₩133,932 | ₩134,400 | ₩133,812 | ₩134,159 | +0.17% | 108.6만 |
|---|
| 2026.04.02 | ₩133,692 | ₩134,600 | ₩133,652 | ₩134,386 | +0.52% | 84.5만 |
|---|
| 2026.04.01 | ₩133,786 | ₩134,333 | ₩133,719 | ₩133,772 | -0.01% | 245.1만 |
|---|
| 2026.03.31 | ₩134,626 | ₩135,000 | ₩134,239 | ₩134,413 | -0.16% | 240만 |
|---|
| 2026.03.30 | ₩134,173 | ₩134,573 | ₩133,986 | ₩134,293 | +0.09% | 147.1만 |
|---|
| 2026.03.27 | ₩132,304 | ₩133,198 | ₩132,278 | ₩132,745 | +0.33% | 109.3만 |
|---|
| 2026.03.26 | ₩133,639 | ₩133,959 | ₩133,012 | ₩133,145 | -0.37% | 93.8만 |
|---|
| 2026.03.25 | ₩134,226 | ₩134,386 | ₩133,879 | ₩134,333 | +0.08% | 353.1만 |
|---|
| 2026.03.24 | ₩132,718 | ₩133,492 | ₩132,545 | ₩133,212 | +0.37% | 169.9만 |
|---|
| 2026.03.23 | ₩133,265 | ₩134,133 | ₩133,025 | ₩133,666 | +0.30% | 191.9만 |
|---|
| 2026.03.20 | ₩134,319 | ₩134,359 | ₩132,771 | ₩132,851 | -1.09% | 253.8만 |
|---|
| 2026.03.19 | ₩134,693 | ₩135,587 | ₩134,640 | ₩135,334 | +0.48% | 181.5만 |
|---|
| 2026.03.18 | ₩135,480 | ₩135,587 | ₩134,867 | ₩134,880 | -0.44% | 122.9만 |
|---|
| 2026.03.17 | ₩135,534 | ₩135,801 | ₩135,494 | ₩135,654 | +0.09% | 133.5만 |
|---|
| 2026.03.16 | ₩135,160 | ₩135,400 | ₩134,947 | ₩135,214 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩134,827 | ₩135,107 | ₩134,186 | ₩134,279 | -0.41% | 178.7만 |
|---|
| 2026.03.12 | ₩134,920 | ₩135,267 | ₩134,680 | ₩134,867 | -0.04% | 1186.8만 |
|---|
| 2026.03.11 | ₩136,028 | ₩136,134 | ₩135,254 | ₩135,320 | -0.52% | 76.7만 |
|---|
| 2026.03.10 | ₩137,335 | ₩137,536 | ₩136,682 | ₩136,695 | -0.47% | 99.5만 |
|---|
| 2026.03.09 | ₩136,535 | ₩137,776 | ₩136,468 | ₩137,682 | +0.84% | 104.4만 |
|---|
| 2026.03.06 | ₩136,535 | ₩137,442 | ₩136,241 | ₩136,868 | +0.24% | 196만 |
|---|
| 2026.03.05 | ₩137,095 | ₩137,416 | ₩136,948 | ₩137,242 | +0.11% | 129만 |
|---|
| 2026.03.04 | ₩138,096 | ₩138,243 | ₩137,869 | ₩137,896 | -0.14% | 121.5만 |
|---|
| 2026.03.03 | ₩137,549 | ₩138,523 | ₩137,536 | ₩138,243 | +0.50% | 157.9만 |
|---|
| 2026.03.02 | ₩139,004 | ₩139,017 | ₩138,203 | ₩138,496 | -0.36% | 119.2만 |
|---|
| 2026.02.27 | ₩139,938 | ₩140,205 | ₩139,791 | ₩140,125 | +0.13% | 86.5만 |
|---|
| 2026.02.26 | ₩139,137 | ₩139,484 | ₩139,137 | ₩139,431 | +0.21% | 85.2만 |
|---|
| 2026.02.25 | ₩138,750 | ₩139,177 | ₩138,737 | ₩138,924 | +0.13% | 156.3만 |
|---|
| 2026.02.24 | ₩139,057 | ₩139,150 | ₩138,830 | ₩138,990 | -0.05% | 121.6만 |
|---|
| 2026.02.23 | ₩138,590 | ₩139,164 | ₩138,563 | ₩138,897 | +0.22% | 94.7만 |
|---|
| 2026.02.20 | ₩138,630 | ₩138,643 | ₩137,856 | ₩138,350 | -0.20% | 243.2만 |
|---|
| 2026.02.19 | ₩138,270 | ₩138,630 | ₩138,230 | ₩138,550 | +0.20% | 95.1만 |
|---|
| 2026.02.18 | ₩138,590 | ₩138,763 | ₩138,336 | ₩138,390 | -0.14% | 115.7만 |
|---|
| 2026.02.17 | ₩138,937 | ₩139,084 | ₩138,723 | ₩138,830 | -0.08% | 97.4만 |
|---|
| 2026.02.13 | ₩138,563 | ₩138,790 | ₩138,470 | ₩138,657 | +0.07% | 94.9만 |
|---|
| 2026.02.12 | ₩136,948 | ₩138,056 | ₩136,948 | ₩137,976 | +0.75% | 107.1만 |
|---|
| 2026.02.11 | ₩136,508 | ₩137,069 | ₩136,468 | ₩136,575 | +0.05% | 107.2만 |
|---|
| 2026.02.10 | ₩136,855 | ₩137,242 | ₩136,855 | ₩137,149 | +0.21% | 97.2만 |
|---|
| 2026.02.09 | ₩135,667 | ₩136,081 | ₩135,467 | ₩135,988 | +0.24% | 89.9만 |
|---|
| 2026.02.06 | ₩135,988 | ₩136,054 | ₩135,601 | ₩135,974 | -0.01% | 91.9만 |
|---|
| 2026.02.05 | ₩135,294 | ₩135,974 | ₩135,067 | ₩135,948 | +0.48% | 112.2만 |
|---|
| 2026.02.04 | ₩134,706 | ₩134,920 | ₩134,586 | ₩134,733 | +0.02% | 146.2만 |
|---|
| 2026.02.03 | ₩134,546 | ₩134,960 | ₩134,480 | ₩134,920 | +0.28% | 113.1만 |
|---|
| 2026.02.02 | ₩135,160 | ₩135,227 | ₩134,653 | ₩134,693 | -0.35% | 127.7만 |
|---|
| 2026.01.30 | ₩135,721 | ₩135,988 | ₩135,534 | ₩135,587 | -0.10% | 127.8만 |
|---|
| 2026.01.29 | ₩135,374 | ₩136,081 | ₩135,334 | ₩135,934 | +0.41% | 202.6만 |
|---|
| 2026.01.28 | ₩135,841 | ₩135,974 | ₩135,480 | ₩135,867 | +0.02% | 274.9만 |
|---|
| 2026.01.27 | ₩136,495 | ₩136,682 | ₩136,028 | ₩136,134 | -0.26% | 306만 |
|---|
| 2026.01.26 | ₩136,802 | ₩136,935 | ₩136,561 | ₩136,722 | -0.06% | 104.8만 |
|---|
| 2026.01.23 | ₩136,081 | ₩136,321 | ₩135,721 | ₩136,214 | +0.10% | 96.5만 |
|---|
| 2026.01.22 | ₩135,494 | ₩136,028 | ₩135,360 | ₩135,948 | +0.33% | 104.9만 |
|---|
| 2026.01.21 | ₩134,960 | ₩135,774 | ₩134,760 | ₩135,574 | +0.45% | 160.9만 |
|---|
| 2026.01.20 | ₩134,800 | ₩135,240 | ₩134,706 | ₩134,827 | +0.02% | 126.5만 |
|---|
| 2026.01.16 | ₩136,682 | ₩136,855 | ₩136,108 | ₩136,201 | -0.35% | 110.6만 |
|---|
| 2026.01.15 | ₩137,362 | ₩137,389 | ₩136,935 | ₩136,962 | -0.29% | 87.1만 |
|---|
| 2026.01.14 | ₩136,588 | ₩137,269 | ₩136,588 | ₩137,069 | +0.35% | 81.3만 |
|---|
| 2026.01.13 | ₩136,588 | ₩136,628 | ₩136,201 | ₩136,441 | -0.11% | 100.1만 |
|---|
| 2026.01.12 | ₩136,161 | ₩136,601 | ₩136,041 | ₩136,295 | +0.10% | 115만 |
|---|
| 2026.01.09 | ₩135,841 | ₩136,628 | ₩135,627 | ₩136,535 | +0.51% | 138.1만 |
|---|
| 2026.01.08 | ₩135,961 | ₩136,228 | ₩135,867 | ₩135,961 | 0.00% | 105.1만 |
|---|
| 2026.01.07 | ₩136,548 | ₩136,762 | ₩136,134 | ₩136,508 | -0.03% | 149.8만 |
|---|
| 2026.01.06 | ₩135,707 | ₩135,921 | ₩135,374 | ₩135,867 | +0.12% | 138.6만 |
|---|
| 2026.01.05 | ₩135,667 | ₩136,108 | ₩135,587 | ₩136,028 | +0.27% | 114.6만 |
|---|
| 2026.01.02 | ₩135,867 | ₩135,894 | ₩135,400 | ₩135,467 | -0.29% | 91.9만 |
|---|
| 2025.12.31 | ₩136,121 | ₩136,401 | ₩135,614 | ₩135,681 | -0.32% | 116.4만 |
|---|
| 2025.12.30 | ₩136,188 | ₩136,588 | ₩136,108 | ₩136,401 | +0.16% | 94.1만 |
|---|
| 2025.12.29 | ₩136,401 | ₩136,548 | ₩136,201 | ₩136,535 | +0.10% | 96.5만 |
|---|
| 2025.12.26 | ₩136,401 | ₩136,455 | ₩135,867 | ₩136,108 | -0.22% | 117만 |
|---|
| 2025.12.24 | ₩135,934 | ₩136,268 | ₩135,814 | ₩136,214 | +0.21% | 58.3만 |
|---|
| 2025.12.23 | ₩135,053 | ₩135,694 | ₩135,000 | ₩135,614 | +0.42% | 78.2만 |
|---|
| 2025.12.22 | ₩135,521 | ₩135,574 | ₩135,360 | ₩135,467 | -0.04% | 107.1만 |
|---|
| 2025.12.19 | ₩135,774 | ₩135,948 | ₩135,534 | ₩135,614 | -0.12% | 194.3만 |
|---|
| 2025.12.18 | ₩136,521 | ₩136,762 | ₩136,401 | ₩136,588 | +0.05% | 111.6만 |
|---|
| 2025.12.17 | ₩135,827 | ₩136,308 | ₩135,787 | ₩136,068 | +0.18% | 420.3만 |
|---|
| 2025.12.16 | ₩135,227 | ₩136,214 | ₩135,214 | ₩136,188 | +0.71% | 133만 |
|---|
| 2025.12.15 | ₩135,841 | ₩136,054 | ₩135,480 | ₩135,547 | -0.22% | 112만 |
|---|
| 2025.12.12 | ₩135,320 | ₩135,521 | ₩135,187 | ₩135,334 | +0.01% | 93.3만 |
|---|
| 2025.12.11 | ₩136,975 | ₩137,135 | ₩136,281 | ₩136,321 | -0.48% | 89.6만 |
|---|
| 2025.12.10 | ₩135,867 | ₩136,521 | ₩135,747 | ₩136,388 | +0.38% | 148만 |
|---|
| 2025.12.09 | ₩136,401 | ₩136,401 | ₩135,787 | ₩135,894 | -0.37% | 112.9만 |
|---|
| 2025.12.08 | ₩136,295 | ₩136,295 | ₩135,454 | ₩135,867 | -0.31% | 95.9만 |
|---|
| 2025.12.05 | ₩136,802 | ₩136,802 | ₩136,148 | ₩136,308 | -0.36% | 98.4만 |
|---|
| 2025.12.04 | ₩137,269 | ₩137,269 | ₩136,735 | ₩136,868 | -0.29% | 89.6만 |
|---|
| 2025.12.03 | ₩137,282 | ₩137,549 | ₩137,042 | ₩137,442 | +0.12% | 93만 |
|---|
| 2025.12.02 | ₩136,762 | ₩137,202 | ₩136,628 | ₩137,082 | +0.23% | 120.5만 |
|---|
| 2025.12.01 | ₩137,122 | ₩137,242 | ₩136,935 | ₩137,002 | -0.09% | 221만 |
|---|
| 2025.11.28 | ₩139,230 | ₩139,284 | ₩138,617 | ₩138,897 | -0.24% | 92.5만 |
|---|
| 2025.11.26 | ₩138,897 | ₩139,417 | ₩138,510 | ₩139,404 | +0.37% | 106.4만 |
|---|
| 2025.11.25 | ₩139,004 | ₩139,431 | ₩138,924 | ₩139,044 | +0.03% | 115.4만 |
|---|
| 2025.11.24 | ₩138,537 | ₩138,710 | ₩138,363 | ₩138,603 | +0.05% | 101.4만 |
|---|
| 2025.11.21 | ₩138,230 | ₩138,270 | ₩137,709 | ₩138,016 | -0.15% | 139.4만 |
|---|
| 2025.11.20 | ₩137,335 | ₩137,856 | ₩137,335 | ₩137,669 | +0.24% | 117.7만 |
|---|
| 2025.11.19 | ₩137,589 | ₩137,696 | ₩137,109 | ₩137,189 | -0.29% | 243.6만 |
|---|
| 2025.11.18 | ₩137,736 | ₩137,883 | ₩137,042 | ₩137,335 | -0.29% | 528.2만 |
|---|
| 2025.11.17 | ₩137,269 | ₩137,562 | ₩137,149 | ₩137,349 | +0.06% | 79.9만 |
|---|
| 2025.11.14 | ₩138,150 | ₩138,216 | ₩137,015 | ₩137,042 | -0.80% | 129만 |
|---|
| 2025.11.13 | ₩138,003 | ₩138,216 | ₩137,616 | ₩137,629 | -0.27% | 97.6만 |
|---|
| 2025.11.12 | ₩138,270 | ₩138,670 | ₩138,176 | ₩138,416 | +0.11% | 115.7만 |
|---|
| 2025.11.11 | ₩138,230 | ₩138,336 | ₩137,989 | ₩138,296 | +0.05% | 85만 |
|---|
| 2025.11.10 | ₩137,629 | ₩137,856 | ₩137,482 | ₩137,602 | -0.02% | 73.5만 |
|---|
| 2025.11.07 | ₩137,442 | ₩138,150 | ₩137,442 | ₩137,749 | +0.22% | 92.1만 |
|---|
| 2025.11.06 | ₩137,656 | ₩138,069 | ₩137,616 | ₩137,936 | +0.20% | 92.7만 |
|---|
| 2025.11.05 | ₩137,562 | ₩137,616 | ₩136,775 | ₩136,882 | -0.49% | 116.3만 |
|---|
| 2025.11.04 | ₩137,963 | ₩138,230 | ₩137,883 | ₩138,136 | +0.13% | 258.2만 |
|---|
| 2025.11.03 | ₩137,682 | ₩137,909 | ₩137,469 | ₩137,856 | +0.13% | 133.5만 |
|---|
| 2025.10.31 | ₩138,790 | ₩138,897 | ₩138,416 | ₩138,563 | -0.16% | 93.5만 |
|---|
| 2025.10.30 | ₩138,470 | ₩139,177 | ₩138,416 | ₩138,777 | +0.22% | 136.7만 |
|---|
| 2025.10.29 | ₩140,365 | ₩140,378 | ₩139,230 | ₩139,311 | -0.75% | 140.9만 |
|---|
| 2025.10.28 | ₩140,298 | ₩140,712 | ₩140,271 | ₩140,498 | +0.14% | 97.2만 |
|---|
| 2025.10.27 | ₩139,711 | ₩140,258 | ₩139,417 | ₩140,218 | +0.36% | 119.5만 |
|---|
| 2025.10.24 | ₩140,111 | ₩140,111 | ₩139,551 | ₩139,898 | -0.15% | 145.1만 |
|---|
| 2025.10.23 | ₩140,031 | ₩140,231 | ₩139,711 | ₩139,858 | -0.12% | 103.4만 |
|---|
| 2025.10.22 | ₩140,485 | ₩140,712 | ₩140,285 | ₩140,605 | +0.09% | 99.6만 |
|---|
| 2025.10.21 | ₩140,525 | ₩140,752 | ₩140,365 | ₩140,498 | -0.02% | 243.1만 |
|---|
| 2025.10.20 | ₩139,831 | ₩140,004 | ₩139,698 | ₩139,938 | +0.08% | 72.9만 |
|---|
| 2025.10.17 | ₩139,671 | ₩139,671 | ₩139,217 | ₩139,551 | -0.09% | 102.7만 |
|---|
| 2025.10.16 | ₩138,750 | ₩139,978 | ₩138,670 | ₩139,818 | +0.77% | 146.3만 |
|---|
| 2025.10.15 | ₩139,364 | ₩139,751 | ₩138,697 | ₩138,897 | -0.34% | 224만 |
|---|
| 2025.10.14 | ₩138,990 | ₩139,311 | ₩138,723 | ₩139,271 | +0.20% | 153만 |
|---|
| 2025.10.13 | ₩138,510 | ₩138,803 | ₩137,989 | ₩138,790 | +0.20% | 72.9만 |
|---|
| 2025.10.10 | ₩138,203 | ₩139,030 | ₩138,069 | ₩138,857 | +0.47% | 173.9만 |
|---|