시장 데이터를 불러오는 중
전체 종목
iShares 20+ Year Treasury Bond ETF 과거 주가
iShares 20+ Year Treasury Bond ETF · TLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 20+ Year Treasury Bond ETF · TLT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,201 | ₩104,657 | ₩103,906 | ₩104,563 | +0.35% | 2724.8만 |
| 2026.10.08 | ₩103,504 | ₩104,470 | ₩103,343 | ₩104,416 | +0.88% | 4948.4만 |
| 2026.10.07 | ₩102,525 | ₩103,678 | ₩102,485 | ₩103,450 | +0.90% | 4020만 |
| 2026.10.06 | ₩103,477 | ₩104,027 | ₩103,343 | ₩103,625 | +0.14% | 3108.6만 |
| 2026.10.05 | ₩103,464 | ₩103,598 | ₩102,834 | ₩103,397 | -0.06% | 4910.7만 |
| 2026.10.02 | ₩104,510 | ₩105,019 | ₩103,625 | ₩103,893 | -0.59% | 6140.8만 |
| 2026.10.01 | ₩103,169 | ₩104,657 | ₩102,927 | ₩104,201 | +1.00% | 8364.3만 |
| 2026.09.30 | ₩104,805 | ₩104,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,295 |
| -0.49% |
| 7313.3만 |
| 2026.09.29 | ₩105,287 | ₩105,287 | ₩104,376 | ₩104,899 | -0.37% | 7601.8만 |
|---|
| 2026.09.28 | ₩105,462 | ₩105,757 | ₩104,952 | ₩105,422 | -0.04% | 6346.3만 |
|---|
| 2026.09.25 | ₩106,427 | ₩106,548 | ₩105,703 | ₩106,360 | -0.06% | 6257.7만 |
|---|
| 2026.09.24 | ₩107,741 | ₩108,009 | ₩106,494 | ₩106,494 | -1.16% | 5916.1만 |
|---|
| 2026.09.23 | ₩109,257 | ₩109,297 | ₩107,580 | ₩107,889 | -1.25% | 5350.2만 |
|---|
| 2026.09.22 | ₩109,806 | ₩109,873 | ₩109,337 | ₩109,619 | -0.17% | 2276.9만 |
|---|
| 2026.09.21 | ₩109,578 | ₩109,712 | ₩109,337 | ₩109,686 | +0.10% | 2697.3만 |
|---|
| 2026.09.18 | ₩109,243 | ₩109,243 | ₩108,734 | ₩108,948 | -0.27% | 4110.5만 |
|---|
| 2026.09.17 | ₩109,337 | ₩109,672 | ₩109,176 | ₩109,659 | +0.29% | 4162.3만 |
|---|
| 2026.09.16 | ₩108,532 | ₩109,364 | ₩108,425 | ₩108,452 | -0.07% | 5648.2만 |
|---|
| 2026.09.15 | ₩108,117 | ₩108,412 | ₩107,956 | ₩108,224 | +0.10% | 3503.3만 |
|---|
| 2026.09.14 | ₩108,372 | ₩109,096 | ₩107,889 | ₩108,519 | +0.14% | 3374만 |
|---|
| 2026.09.11 | ₩109,015 | ₩109,257 | ₩108,358 | ₩108,439 | -0.53% | 3243.1만 |
|---|
| 2026.09.10 | ₩108,613 | ₩109,096 | ₩108,170 | ₩108,318 | -0.27% | 6048.2만 |
|---|
| 2026.09.09 | ₩110,209 | ₩110,369 | ₩109,096 | ₩109,592 | -0.56% | 4067.5만 |
|---|
| 2026.09.08 | ₩110,544 | ₩110,571 | ₩109,860 | ₩110,222 | -0.29% | 1609.4만 |
|---|
| 2026.09.04 | ₩110,343 | ₩110,624 | ₩110,195 | ₩110,235 | -0.10% | 1659.2만 |
|---|
| 2026.09.03 | ₩110,437 | ₩110,530 | ₩110,034 | ₩110,048 | -0.35% | 1803.3만 |
|---|
| 2026.09.02 | ₩109,927 | ₩110,021 | ₩109,619 | ₩109,887 | -0.04% | 2145.4만 |
|---|
| 2026.09.01 | ₩109,806 | ₩110,423 | ₩109,659 | ₩109,779 | -0.02% | 2562.4만 |
|---|
| 2026.08.31 | ₩110,584 | ₩110,664 | ₩110,155 | ₩110,651 | +0.06% | 3731.7만 |
|---|
| 2026.08.28 | ₩111,348 | ₩112,099 | ₩111,000 | ₩111,134 | -0.19% | 3580.4만 |
|---|
| 2026.08.27 | ₩111,563 | ₩111,764 | ₩111,295 | ₩111,469 | -0.08% | 1736.2만 |
|---|
| 2026.08.26 | ₩111,657 | ₩111,697 | ₩111,389 | ₩111,697 | +0.04% | 2065.9만 |
|---|
| 2026.08.25 | ₩111,442 | ₩111,938 | ₩111,254 | ₩111,925 | +0.43% | 3501.5만 |
|---|
| 2026.08.24 | ₩110,611 | ₩111,134 | ₩110,557 | ₩110,705 | +0.08% | 2903.9만 |
|---|
| 2026.08.21 | ₩110,182 | ₩110,316 | ₩109,820 | ₩110,021 | -0.15% | 2426.9만 |
|---|
| 2026.08.20 | ₩110,437 | ₩110,986 | ₩110,155 | ₩110,410 | -0.02% | 3957만 |
|---|
| 2026.08.19 | ₩111,040 | ₩111,375 | ₩110,772 | ₩111,322 | +0.25% | 5131만 |
|---|
| 2026.08.18 | ₩108,962 | ₩109,619 | ₩108,841 | ₩109,498 | +0.49% | 2503.7만 |
|---|
| 2026.08.17 | ₩109,645 | ₩109,766 | ₩109,029 | ₩109,082 | -0.51% | 3155.8만 |
|---|
| 2026.08.14 | ₩110,262 | ₩110,437 | ₩109,712 | ₩110,007 | -0.23% | 3137.5만 |
|---|
| 2026.08.13 | ₩110,745 | ₩111,295 | ₩110,611 | ₩110,745 | 0.00% | 2692.2만 |
|---|
| 2026.08.12 | ₩110,557 | ₩110,597 | ₩110,021 | ₩110,101 | -0.41% | 2144.5만 |
|---|
| 2026.08.11 | ₩110,316 | ₩110,571 | ₩110,115 | ₩110,209 | -0.10% | 2326.9만 |
|---|
| 2026.08.10 | ₩110,490 | ₩110,557 | ₩109,994 | ₩110,034 | -0.41% | 3674.4만 |
|---|
| 2026.08.07 | ₩111,027 | ₩111,094 | ₩110,597 | ₩110,973 | -0.05% | 9613만 |
|---|
| 2026.08.06 | ₩110,986 | ₩111,187 | ₩110,490 | ₩110,651 | -0.30% | 2756.7만 |
|---|
| 2026.08.05 | ₩111,228 | ₩111,496 | ₩111,027 | ₩111,295 | +0.06% | 2946.6만 |
|---|
| 2026.08.04 | ₩110,825 | ₩111,080 | ₩110,718 | ₩111,053 | +0.21% | 3840.9만 |
|---|
| 2026.08.03 | ₩110,276 | ₩110,423 | ₩109,967 | ₩110,209 | -0.06% | 3205.1만 |
|---|
| 2026.07.31 | ₩110,557 | ₩110,557 | ₩109,806 | ₩110,289 | -0.24% | 5036만 |
|---|
| 2026.07.30 | ₩111,040 | ₩111,161 | ₩110,651 | ₩111,027 | -0.01% | 4040.7만 |
|---|
| 2026.07.29 | ₩112,770 | ₩112,837 | ₩110,892 | ₩111,094 | -1.49% | 4144.5만 |
|---|
| 2026.07.28 | ₩112,448 | ₩113,092 | ₩112,434 | ₩112,957 | +0.45% | 2536.7만 |
|---|
| 2026.07.27 | ₩112,274 | ₩112,461 | ₩111,992 | ₩112,300 | +0.02% | 2381.6만 |
|---|
| 2026.07.24 | ₩111,710 | ₩112,180 | ₩111,603 | ₩111,630 | -0.07% | 1510.6만 |
|---|
| 2026.07.23 | ₩111,281 | ₩111,630 | ₩111,241 | ₩111,523 | +0.22% | 2915.3만 |
|---|
| 2026.07.22 | ₩112,113 | ₩112,233 | ₩111,804 | ₩111,885 | -0.20% | 1598.8만 |
|---|
| 2026.07.21 | ₩112,287 | ₩112,327 | ₩111,871 | ₩112,180 | -0.10% | 1428.8만 |
|---|
| 2026.07.20 | ₩113,051 | ₩113,092 | ₩112,394 | ₩112,488 | -0.50% | 2428.9만 |
|---|
| 2026.07.17 | ₩113,467 | ₩113,735 | ₩113,293 | ₩113,333 | -0.12% | 2206.6만 |
|---|
| 2026.07.16 | ₩112,421 | ₩112,931 | ₩112,354 | ₩112,917 | +0.44% | 2081.8만 |
|---|
| 2026.07.15 | ₩112,743 | ₩113,185 | ₩112,743 | ₩112,957 | +0.19% | 1783.8만 |
|---|
| 2026.07.14 | ₩112,877 | ₩113,306 | ₩112,689 | ₩112,743 | -0.12% | 2379.4만 |
|---|
| 2026.07.13 | ₩112,890 | ₩113,011 | ₩112,542 | ₩112,595 | -0.26% | 1874.3만 |
|---|
| 2026.07.10 | ₩113,319 | ₩113,480 | ₩113,011 | ₩113,266 | -0.05% | 1445.4만 |
|---|
| 2026.07.09 | ₩113,011 | ₩113,547 | ₩112,984 | ₩113,293 | +0.25% | 1862.5만 |
|---|
| 2026.07.08 | ₩113,051 | ₩113,239 | ₩112,716 | ₩113,118 | +0.06% | 2580.7만 |
|---|
| 2026.07.07 | ₩114,137 | ₩114,204 | ₩113,360 | ₩113,373 | -0.67% | 2481.6만 |
|---|
| 2026.07.06 | ₩114,553 | ₩114,620 | ₩114,218 | ₩114,580 | +0.02% | 1794.1만 |
|---|
| 2026.07.02 | ₩114,486 | ₩115,022 | ₩114,473 | ₩114,660 | +0.15% | 2081.6만 |
|---|
| 2026.07.01 | ₩114,620 | ₩115,036 | ₩114,553 | ₩114,674 | +0.05% | 2811만 |
|---|
| 2026.06.30 | ₩116,859 | ₩116,900 | ₩115,827 | ₩115,881 | -0.84% | 3108만 |
|---|
| 2026.06.29 | ₩117,141 | ₩117,382 | ₩117,061 | ₩117,262 | +0.10% | 1945.7만 |
|---|
| 2026.06.26 | ₩116,672 | ₩117,154 | ₩116,658 | ₩117,141 | +0.40% | 2165.1만 |
|---|
| 2026.06.25 | ₩117,436 | ₩117,718 | ₩117,047 | ₩117,128 | -0.26% | 2838만 |
|---|
| 2026.06.24 | ₩116,859 | ₩117,289 | ₩116,819 | ₩117,168 | +0.26% | 4183.7만 |
|---|
| 2026.06.23 | ₩115,478 | ₩115,894 | ₩115,451 | ₩115,586 | +0.09% | 1914.6만 |
|---|
| 2026.06.22 | ₩115,720 | ₩115,760 | ₩115,277 | ₩115,438 | -0.24% | 2859.5만 |
|---|
| 2026.06.18 | ₩116,752 | ₩116,900 | ₩116,189 | ₩116,323 | -0.37% | 3235.1만 |
|---|
| 2026.06.17 | ₩115,760 | ₩116,109 | ₩115,224 | ₩115,760 | 0.00% | 3450.8만 |
|---|
| 2026.06.16 | ₩115,264 | ₩115,827 | ₩115,224 | ₩115,572 | +0.27% | 2647.3만 |
|---|
| 2026.06.15 | ₩115,264 | ₩115,465 | ₩114,875 | ₩114,942 | -0.28% | 1763.3만 |
|---|
| 2026.06.12 | ₩114,835 | ₩115,089 | ₩114,526 | ₩115,009 | +0.15% | 2309.3만 |
|---|
| 2026.06.11 | ₩114,204 | ₩115,371 | ₩114,030 | ₩115,291 | +0.95% | 3519.1만 |
|---|
| 2026.06.10 | ₩114,137 | ₩114,379 | ₩113,574 | ₩113,816 | -0.28% | 2125.8만 |
|---|
| 2026.06.09 | ₩113,936 | ₩114,218 | ₩113,682 | ₩114,137 | +0.18% | 2261.8만 |
|---|
| 2026.06.08 | ₩114,285 | ₩114,419 | ₩113,467 | ₩113,467 | -0.72% | 2292.3만 |
|---|
| 2026.06.05 | ₩113,963 | ₩114,446 | ₩113,869 | ₩114,057 | +0.08% | 2646.1만 |
|---|
| 2026.06.04 | ₩114,794 | ₩114,929 | ₩114,540 | ₩114,647 | -0.13% | 1586.7만 |
|---|
| 2026.06.03 | ₩114,365 | ₩114,553 | ₩114,111 | ₩114,392 | +0.02% | 1537.2만 |
|---|
| 2026.06.02 | ₩115,049 | ₩115,076 | ₩114,647 | ₩114,848 | -0.17% | 2031.9만 |
|---|
| 2026.06.01 | ₩113,883 | ₩114,701 | ₩113,708 | ₩114,607 | +0.64% | 2632.2만 |
|---|
| 2026.05.29 | ₩115,063 | ₩115,264 | ₩114,714 | ₩114,996 | -0.06% | 3311.9만 |
|---|
| 2026.05.28 | ₩114,459 | ₩115,116 | ₩114,339 | ₩114,969 | +0.45% | 2541.7만 |
|---|
| 2026.05.27 | ₩114,312 | ₩114,620 | ₩114,178 | ₩114,379 | +0.06% | 2359만 |
|---|
| 2026.05.26 | ₩114,432 | ₩114,486 | ₩113,842 | ₩114,111 | -0.28% | 2253.1만 |
|---|
| 2026.05.22 | ₩113,454 | ₩113,547 | ₩112,823 | ₩113,547 | +0.08% | 2798.8만 |
|---|
| 2026.05.21 | ₩112,126 | ₩112,984 | ₩111,737 | ₩112,931 | +0.72% | 2488.7만 |
|---|
| 2026.05.20 | ₩111,375 | ₩112,636 | ₩111,348 | ₩112,515 | +1.02% | 4449.8만 |
|---|
| 2026.05.19 | ₩111,241 | ₩111,603 | ₩110,986 | ₩111,322 | +0.07% | 3534.7만 |
|---|
| 2026.05.18 | ₩112,233 | ₩112,528 | ₩111,724 | ₩112,046 | -0.17% | 2616.6만 |
|---|
| 2026.05.15 | ₩112,461 | ₩112,595 | ₩112,086 | ₩112,180 | -0.25% | 5079.6만 |
|---|
| 2026.05.14 | ₩114,325 | ₩114,486 | ₩113,856 | ₩113,869 | -0.40% | 2524.7만 |
|---|
| 2026.05.13 | ₩113,896 | ₩114,044 | ₩113,427 | ₩113,708 | -0.16% | 2629.5만 |
|---|
| 2026.05.12 | ₩114,231 | ₩114,245 | ₩113,869 | ₩113,963 | -0.23% | 2768.1만 |
|---|
| 2026.05.11 | ₩115,156 | ₩115,210 | ₩114,634 | ₩114,727 | -0.37% | 1771.4만 |
|---|
| 2026.05.08 | ₩115,398 | ₩115,693 | ₩115,304 | ₩115,425 | +0.02% | 3079.8만 |
|---|
| 2026.05.07 | ₩115,693 | ₩115,706 | ₩114,781 | ₩114,848 | -0.73% | 2117.8만 |
|---|
| 2026.05.06 | ₩115,384 | ₩115,545 | ₩115,210 | ₩115,425 | +0.03% | 2253.1만 |
|---|
| 2026.05.05 | ₩114,178 | ₩114,634 | ₩114,097 | ₩114,553 | +0.33% | 1822.7만 |
|---|
| 2026.05.04 | ₩114,446 | ₩114,459 | ₩113,655 | ₩113,923 | -0.46% | 2722.6만 |
|---|
| 2026.05.01 | ₩114,647 | ₩115,317 | ₩114,432 | ₩114,794 | +0.13% | 2128.1만 |
|---|
| 2026.04.30 | ₩115,170 | ₩115,183 | ₩114,499 | ₩114,808 | -0.31% | 2851.6만 |
|---|
| 2026.04.29 | ₩115,304 | ₩115,304 | ₩114,714 | ₩114,915 | -0.34% | 2902.1만 |
|---|
| 2026.04.28 | ₩115,478 | ₩115,814 | ₩115,237 | ₩115,814 | +0.29% | 1455.4만 |
|---|
| 2026.04.27 | ₩115,974 | ₩116,149 | ₩115,572 | ₩115,693 | -0.24% | 1925만 |
|---|
| 2026.04.24 | ₩115,934 | ₩116,417 | ₩115,653 | ₩116,269 | +0.29% | 2228.6만 |
|---|
| 2026.04.23 | ₩116,430 | ₩116,712 | ₩115,639 | ₩116,055 | -0.32% | 2110.7만 |
|---|
| 2026.04.22 | ₩116,725 | ₩116,873 | ₩116,269 | ₩116,310 | -0.36% | 1367.7만 |
|---|
| 2026.04.21 | ₩116,618 | ₩116,779 | ₩116,028 | ₩116,082 | -0.46% | 1979.9만 |
|---|
| 2026.04.20 | ₩116,806 | ₩116,833 | ₩116,269 | ₩116,725 | -0.07% | 1462.4만 |
|---|
| 2026.04.17 | ₩116,725 | ₩116,940 | ₩116,511 | ₩116,752 | +0.02% | 2960.4만 |
|---|
| 2026.04.16 | ₩116,551 | ₩116,618 | ₩115,586 | ₩115,693 | -0.74% | 2000.1만 |
|---|
| 2026.04.15 | ₩116,685 | ₩116,752 | ₩116,296 | ₩116,430 | -0.22% | 1512만 |
|---|
| 2026.04.14 | ₩116,256 | ₩116,980 | ₩116,162 | ₩116,940 | +0.59% | 1660.7만 |
|---|
| 2026.04.13 | ₩115,907 | ₩116,390 | ₩115,653 | ₩116,323 | +0.36% | 1272만 |
|---|
| 2026.04.10 | ₩116,122 | ₩116,229 | ₩115,760 | ₩115,974 | -0.13% | 1324.8만 |
|---|
| 2026.04.09 | ₩116,243 | ₩116,833 | ₩115,840 | ₩116,256 | +0.01% | 1890.9만 |
|---|
| 2026.04.08 | ₩117,141 | ₩117,154 | ₩116,296 | ₩116,551 | -0.50% | 2224.5만 |
|---|
| 2026.04.07 | ₩116,015 | ₩116,229 | ₩115,197 | ₩116,176 | +0.14% | 2274.7만 |
|---|
| 2026.04.06 | ₩115,988 | ₩116,457 | ₩115,840 | ₩116,189 | +0.17% | 1466만 |
|---|
| 2026.04.02 | ₩115,599 | ₩116,457 | ₩115,519 | ₩116,377 | +0.67% | 3331.1만 |
|---|
| 2026.04.01 | ₩115,693 | ₩116,269 | ₩115,626 | ₩115,666 | -0.02% | 3115.8만 |
|---|
| 2026.03.31 | ₩116,564 | ₩116,873 | ₩116,082 | ₩116,243 | -0.28% | 4711.2만 |
|---|
| 2026.03.30 | ₩116,162 | ₩116,591 | ₩115,974 | ₩116,363 | +0.17% | 3647.3만 |
|---|
| 2026.03.27 | ₩114,647 | ₩115,451 | ₩114,580 | ₩114,835 | +0.16% | 3992.9만 |
|---|
| 2026.03.26 | ₩115,773 | ₩116,135 | ₩115,224 | ₩115,465 | -0.27% | 3953.7만 |
|---|
| 2026.03.25 | ₩116,323 | ₩116,497 | ₩115,961 | ₩116,444 | +0.10% | 3786.1만 |
|---|
| 2026.03.24 | ₩114,942 | ₩115,706 | ₩114,727 | ₩115,331 | +0.34% | 5179.9만 |
|---|
| 2026.03.23 | ₩115,559 | ₩116,283 | ₩115,237 | ₩115,840 | +0.24% | 6968.7만 |
|---|
| 2026.03.20 | ₩116,404 | ₩116,471 | ₩114,996 | ₩115,089 | -1.13% | 7894.9만 |
|---|
| 2026.03.19 | ₩116,739 | ₩117,637 | ₩116,618 | ₩117,315 | +0.49% | 6030.7만 |
|---|
| 2026.03.18 | ₩117,141 | ₩117,302 | ₩116,564 | ₩116,605 | -0.46% | 3759.7만 |
|---|
| 2026.03.17 | ₩117,141 | ₩117,423 | ₩117,087 | ₩117,262 | +0.10% | 1957.8만 |
|---|
| 2026.03.16 | ₩116,900 | ₩117,114 | ₩116,605 | ₩116,940 | +0.03% | 3734.2만 |
|---|
| 2026.03.13 | ₩116,564 | ₩116,859 | ₩115,948 | ₩116,041 | -0.45% | 4346만 |
|---|
| 2026.03.12 | ₩116,538 | ₩116,994 | ₩116,363 | ₩116,618 | +0.07% | 4897.7만 |
|---|
| 2026.03.11 | ₩117,664 | ₩117,744 | ₩116,766 | ₩116,846 | -0.70% | 5468만 |
|---|
| 2026.03.10 | ₩119,072 | ₩119,273 | ₩118,361 | ₩118,375 | -0.59% | 4865.2만 |
|---|
| 2026.03.09 | ₩118,401 | ₩119,769 | ₩118,281 | ₩119,649 | +1.05% | 5247.9만 |
|---|
| 2026.03.06 | ₩118,428 | ₩119,260 | ₩118,026 | ₩118,616 | +0.16% | 5813.7만 |
|---|
| 2026.03.05 | ₩118,844 | ₩119,260 | ₩118,683 | ₩119,059 | +0.18% | 4576.9만 |
|---|
| 2026.03.04 | ₩119,702 | ₩119,930 | ₩119,474 | ₩119,541 | -0.13% | 4707만 |
|---|
| 2026.03.03 | ₩119,313 | ₩120,239 | ₩119,260 | ₩119,917 | +0.51% | 5185만 |
|---|
| 2026.03.02 | ₩120,654 | ₩120,668 | ₩119,823 | ₩120,158 | -0.41% | 5546.6만 |
|---|
| 2026.02.27 | ₩121,606 | ₩121,834 | ₩121,418 | ₩121,781 | +0.14% | 5127.2만 |
|---|
| 2026.02.26 | ₩120,761 | ₩121,110 | ₩120,748 | ₩121,043 | +0.23% | 2944.7만 |
|---|
| 2026.02.25 | ₩120,292 | ₩120,788 | ₩120,292 | ₩120,560 | +0.22% | 2362.6만 |
|---|
| 2026.02.24 | ₩120,614 | ₩120,748 | ₩120,359 | ₩120,547 | -0.06% | 2493.4만 |
|---|
| 2026.02.23 | ₩120,078 | ₩120,681 | ₩120,051 | ₩120,332 | +0.21% | 3361.5만 |
|---|
| 2026.02.20 | ₩120,279 | ₩120,332 | ₩119,246 | ₩119,890 | -0.32% | 4961.1만 |
|---|
| 2026.02.19 | ₩119,876 | ₩120,306 | ₩119,836 | ₩120,171 | +0.25% | 2865.9만 |
|---|
| 2026.02.18 | ₩120,265 | ₩120,493 | ₩119,970 | ₩120,051 | -0.18% | 3541.5만 |
|---|
| 2026.02.17 | ₩120,587 | ₩120,842 | ₩120,359 | ₩120,507 | -0.07% | 3235.7만 |
|---|
| 2026.02.13 | ₩120,185 | ₩120,426 | ₩120,037 | ₩120,306 | +0.10% | 5678.5만 |
|---|
| 2026.02.12 | ₩118,482 | ₩119,716 | ₩118,469 | ₩119,649 | +0.98% | 4845.5만 |
|---|
| 2026.02.11 | ₩118,053 | ₩118,643 | ₩117,919 | ₩118,080 | +0.02% | 3701.4만 |
|---|
| 2026.02.10 | ₩118,321 | ₩118,710 | ₩118,294 | ₩118,710 | +0.33% | 3725.4만 |
|---|
| 2026.02.09 | ₩116,926 | ₩117,436 | ₩116,699 | ₩117,356 | +0.37% | 2470.9만 |
|---|
| 2026.02.06 | ₩117,262 | ₩117,382 | ₩116,926 | ₩117,382 | +0.10% | 3346.2만 |
|---|
| 2026.02.05 | ₩116,564 | ₩117,302 | ₩116,323 | ₩117,302 | +0.63% | 5026.9만 |
|---|
| 2026.02.04 | ₩116,162 | ₩116,363 | ₩115,934 | ₩116,041 | -0.10% | 3787.3만 |
|---|
| 2026.02.03 | ₩115,974 | ₩116,363 | ₩115,894 | ₩116,336 | +0.31% | 2743.8만 |
|---|
| 2026.02.02 | ₩116,685 | ₩116,739 | ₩116,055 | ₩116,055 | -0.54% | 3817.1만 |
|---|
| 2026.01.30 | ₩117,168 | ₩117,409 | ₩116,833 | ₩116,833 | -0.29% | 4583.2만 |
|---|
| 2026.01.29 | ₩116,859 | ₩117,651 | ₩116,766 | ₩117,490 | +0.54% | 4385.5만 |
|---|
| 2026.01.28 | ₩117,342 | ₩117,597 | ₩117,047 | ₩117,463 | +0.10% | 3875만 |
|---|
| 2026.01.27 | ₩118,147 | ₩118,334 | ₩117,570 | ₩117,731 | -0.35% | 3518만 |
|---|
| 2026.01.26 | ₩118,536 | ₩118,656 | ₩118,267 | ₩118,469 | -0.06% | 3888.2만 |
|---|
| 2026.01.23 | ₩117,771 | ₩118,039 | ₩117,329 | ₩117,905 | +0.11% | 3596.9만 |
|---|
| 2026.01.22 | ₩117,020 | ₩117,677 | ₩116,846 | ₩117,584 | +0.48% | 4241.9만 |
|---|
| 2026.01.21 | ₩116,390 | ₩117,302 | ₩116,149 | ₩117,074 | +0.59% | 5122만 |
|---|
| 2026.01.20 | ₩116,162 | ₩116,699 | ₩116,041 | ₩116,189 | +0.02% | 6601만 |
|---|
| 2026.01.16 | ₩118,174 | ₩118,428 | ₩117,610 | ₩117,731 | -0.37% | 4638.2만 |
|---|
| 2026.01.15 | ₩118,857 | ₩118,884 | ₩118,415 | ₩118,415 | -0.37% | 3798.9만 |
|---|
| 2026.01.14 | ₩117,879 | ₩118,576 | ₩117,852 | ₩118,442 | +0.48% | 3923.4만 |
|---|
| 2026.01.13 | ₩117,838 | ₩117,879 | ₩117,382 | ₩117,758 | -0.07% | 3045.1만 |
|---|
| 2026.01.12 | ₩117,329 | ₩117,879 | ₩117,208 | ₩117,557 | +0.19% | 3610.3만 |
|---|
| 2026.01.09 | ₩117,061 | ₩117,999 | ₩116,819 | ₩117,905 | +0.72% | 5734.9만 |
|---|
| 2026.01.08 | ₩117,101 | ₩117,396 | ₩116,994 | ₩117,128 | +0.02% | 2820.5만 |
|---|
| 2026.01.07 | ₩117,785 | ₩118,013 | ₩117,302 | ₩117,718 | -0.06% | 3993.1만 |
|---|
| 2026.01.06 | ₩116,859 | ₩117,114 | ₩116,524 | ₩117,034 | +0.15% | 3901.5만 |
|---|
| 2026.01.05 | ₩116,900 | ₩117,356 | ₩116,806 | ₩117,275 | +0.32% | 3017.8만 |
|---|
| 2026.01.02 | ₩117,195 | ₩117,208 | ₩116,685 | ₩116,699 | -0.42% | 4073.1만 |
|---|
| 2025.12.31 | ₩117,570 | ₩117,879 | ₩116,833 | ₩116,873 | -0.59% | 3650만 |
|---|
| 2025.12.30 | ₩117,651 | ₩118,053 | ₩117,557 | ₩117,811 | +0.14% | 2510.7만 |
|---|
| 2025.12.29 | ₩117,932 | ₩118,093 | ₩117,718 | ₩118,093 | +0.14% | 2940만 |
|---|
| 2025.12.26 | ₩118,133 | ₩118,227 | ₩117,463 | ₩117,651 | -0.41% | 2652.3만 |
|---|
| 2025.12.24 | ₩117,677 | ₩118,106 | ₩117,530 | ₩118,039 | +0.31% | 2594.2만 |
|---|
| 2025.12.23 | ₩116,752 | ₩117,436 | ₩116,699 | ₩117,329 | +0.49% | 3362.4만 |
|---|
| 2025.12.22 | ₩117,221 | ₩117,275 | ₩116,994 | ₩117,141 | -0.07% | 2554.7만 |
|---|
| 2025.12.19 | ₩117,476 | ₩117,677 | ₩117,208 | ₩117,396 | -0.07% | 3785.8만 |
|---|
| 2025.12.18 | ₩118,174 | ₩118,509 | ₩118,093 | ₩118,294 | +0.10% | 3904.9만 |
|---|
| 2025.12.17 | ₩117,503 | ₩117,986 | ₩117,436 | ₩117,731 | +0.19% | 2466.8만 |
|---|
| 2025.12.16 | ₩116,913 | ₩117,892 | ₩116,886 | ₩117,838 | +0.79% | 4101.9만 |
|---|
| 2025.12.15 | ₩117,624 | ₩117,838 | ₩117,181 | ₩117,195 | -0.36% | 2861.2만 |
|---|
| 2025.12.12 | ₩117,168 | ₩117,329 | ₩116,913 | ₩117,114 | -0.05% | 4703만 |
|---|
| 2025.12.11 | ₩118,924 | ₩119,112 | ₩118,214 | ₩118,254 | -0.56% | 2677.9만 |
|---|
| 2025.12.10 | ₩117,999 | ₩118,696 | ₩117,811 | ₩118,415 | +0.35% | 4683.4만 |
|---|
| 2025.12.09 | ₩118,455 | ₩118,469 | ₩117,785 | ₩117,959 | -0.42% | 2577.2만 |
|---|
| 2025.12.08 | ₩118,254 | ₩118,267 | ₩117,409 | ₩117,838 | -0.35% | 3225.5만 |
|---|
| 2025.12.05 | ₩118,737 | ₩118,737 | ₩118,066 | ₩118,227 | -0.43% | 3280.8만 |
|---|
| 2025.12.04 | ₩119,219 | ₩119,246 | ₩118,643 | ₩118,777 | -0.37% | 2554.2만 |
|---|
| 2025.12.03 | ₩119,233 | ₩119,555 | ₩118,991 | ₩119,421 | +0.16% | 2327.9만 |
|---|
| 2025.12.02 | ₩118,777 | ₩119,286 | ₩118,616 | ₩119,085 | +0.26% | 2760.6만 |
|---|
| 2025.12.01 | ₩119,139 | ₩119,327 | ₩118,951 | ₩119,032 | -0.09% | 4708.7만 |
|---|
| 2025.11.28 | ₩121,298 | ₩121,392 | ₩120,614 | ₩120,963 | -0.28% | 4070.4만 |
|---|
| 2025.11.26 | ₩120,882 | ₩121,539 | ₩120,453 | ₩121,539 | +0.54% | 3409.9만 |
|---|
| 2025.11.25 | ₩121,097 | ₩121,472 | ₩120,855 | ₩121,003 | -0.08% | 3650.3만 |
|---|
| 2025.11.24 | ₩120,614 | ₩120,775 | ₩120,386 | ₩120,694 | +0.07% | 3086.6만 |
|---|
| 2025.11.21 | ₩120,212 | ₩120,239 | ₩119,608 | ₩120,011 | -0.17% | 4193.9만 |
|---|
| 2025.11.20 | ₩119,327 | ₩119,903 | ₩119,327 | ₩119,649 | +0.27% | 3294.5만 |
|---|
| 2025.11.19 | ₩119,649 | ₩119,756 | ₩119,139 | ₩119,179 | -0.39% | 2578.2만 |
|---|
| 2025.11.18 | ₩119,809 | ₩119,944 | ₩119,072 | ₩119,421 | -0.32% | 3196.7만 |
|---|
| 2025.11.17 | ₩119,447 | ₩119,742 | ₩119,313 | ₩119,461 | +0.01% | 2560.6만 |
|---|
| 2025.11.14 | ₩120,399 | ₩120,466 | ₩119,166 | ₩119,166 | -1.02% | 3855.1만 |
|---|
| 2025.11.13 | ₩120,413 | ₩120,601 | ₩119,850 | ₩119,850 | -0.47% | 3382.6만 |
|---|
| 2025.11.12 | ₩120,614 | ₩121,110 | ₩120,520 | ₩120,842 | +0.19% | 2359.5만 |
|---|
| 2025.11.11 | ₩120,614 | ₩120,775 | ₩120,386 | ₩120,627 | +0.01% | 1894.2만 |
|---|
| 2025.11.10 | ₩119,997 | ₩120,239 | ₩119,863 | ₩120,078 | +0.07% | 2409.4만 |
|---|
| 2025.11.07 | ₩119,823 | ₩120,507 | ₩119,823 | ₩120,104 | +0.24% | 2853만 |
|---|
| 2025.11.06 | ₩120,091 | ₩120,480 | ₩120,051 | ₩120,359 | +0.22% | 3302.7만 |
|---|
| 2025.11.05 | ₩120,024 | ₩120,078 | ₩119,179 | ₩119,286 | -0.61% | 4464.3만 |
|---|
| 2025.11.04 | ₩120,386 | ₩120,761 | ₩120,332 | ₩120,601 | +0.18% | 2638.4만 |
|---|
| 2025.11.03 | ₩120,171 | ₩120,440 | ₩119,903 | ₩120,332 | +0.13% | 4075.2만 |
|---|
| 2025.10.31 | ₩121,432 | ₩121,566 | ₩120,949 | ₩121,070 | -0.30% | 3824.7만 |
|---|
| 2025.10.30 | ₩121,204 | ₩121,982 | ₩121,150 | ₩121,432 | +0.19% | 4264.9만 |
|---|
| 2025.10.29 | ₩123,202 | ₩123,215 | ₩122,049 | ₩122,143 | -0.86% | 3955.2만 |
|---|
| 2025.10.28 | ₩123,162 | ₩123,604 | ₩123,108 | ₩123,390 | +0.19% | 2356.5만 |
|---|
| 2025.10.27 | ₩122,451 | ₩123,081 | ₩122,143 | ₩123,068 | +0.50% | 3003.4만 |
|---|
| 2025.10.24 | ₩122,813 | ₩122,826 | ₩122,236 | ₩122,652 | -0.13% | 2826.6만 |
|---|
| 2025.10.23 | ₩122,840 | ₩123,081 | ₩122,411 | ₩122,598 | -0.20% | 2827.5만 |
|---|
| 2025.10.22 | ₩123,349 | ₩123,604 | ₩123,121 | ₩123,443 | +0.08% | 3049.6만 |
|---|
| 2025.10.21 | ₩123,349 | ₩123,618 | ₩123,242 | ₩123,363 | +0.01% | 2451.4만 |
|---|
| 2025.10.20 | ₩122,639 | ₩122,773 | ₩122,397 | ₩122,759 | +0.10% | 2842.9만 |
|---|
| 2025.10.17 | ₩122,357 | ₩122,411 | ₩121,888 | ₩122,290 | -0.05% | 4024만 |
|---|
| 2025.10.16 | ₩121,378 | ₩122,692 | ₩121,284 | ₩122,478 | +0.91% | 3963.1만 |
|---|
| 2025.10.15 | ₩121,968 | ₩122,424 | ₩121,311 | ₩121,566 | -0.33% | 3133.4만 |
|---|
| 2025.10.14 | ₩121,553 | ₩121,915 | ₩121,258 | ₩121,834 | +0.23% | 2980만 |
|---|
| 2025.10.13 | ₩121,056 | ₩121,459 | ₩120,493 | ₩121,445 | +0.32% | 2803.6만 |
|---|
| 2025.10.10 | ₩120,654 | ₩121,646 | ₩120,547 | ₩121,512 | +0.71% | 5938.9만 |
|---|