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 | ₩104,233 | ₩104,689 | ₩103,938 | ₩104,595 | +0.35% | 2724.8만 |
| 2026.10.08 | ₩103,536 | ₩104,501 | ₩103,375 | ₩104,448 | +0.88% | 4948.4만 |
| 2026.10.07 | ₩102,557 | ₩103,710 | ₩102,516 | ₩103,482 | +0.90% | 4020만 |
| 2026.10.06 | ₩103,509 | ₩104,059 | ₩103,375 | ₩103,656 | +0.14% | 3108.6만 |
| 2026.10.05 | ₩103,495 | ₩103,630 | ₩102,865 | ₩103,428 | -0.06% | 4910.7만 |
| 2026.10.02 | ₩104,542 | ₩105,051 | ₩103,656 | ₩103,925 | -0.59% | 6140.8만 |
| 2026.10.01 | ₩103,200 | ₩104,689 | ₩102,959 | ₩104,233 | +1.00% | 8364.3만 |
| 2026.09.30 | ₩104,837 | ₩104,904 | ₩104,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,327 |
| -0.49% |
| 7313.3만 |
| 2026.09.29 | ₩105,320 | ₩105,320 | ₩104,408 | ₩104,931 | -0.37% | 7601.8만 |
|---|
| 2026.09.28 | ₩105,494 | ₩105,789 | ₩104,984 | ₩105,454 | -0.04% | 6346.3만 |
|---|
| 2026.09.25 | ₩106,460 | ₩106,580 | ₩105,735 | ₩106,393 | -0.06% | 6257.7만 |
|---|
| 2026.09.24 | ₩107,774 | ₩108,043 | ₩106,527 | ₩106,527 | -1.16% | 5916.1만 |
|---|
| 2026.09.23 | ₩109,290 | ₩109,330 | ₩107,613 | ₩107,922 | -1.25% | 5350.2만 |
|---|
| 2026.09.22 | ₩109,840 | ₩109,907 | ₩109,370 | ₩109,652 | -0.17% | 2276.9만 |
|---|
| 2026.09.21 | ₩109,612 | ₩109,746 | ₩109,370 | ₩109,719 | +0.10% | 2697.3만 |
|---|
| 2026.09.18 | ₩109,277 | ₩109,277 | ₩108,767 | ₩108,981 | -0.27% | 4110.5만 |
|---|
| 2026.09.17 | ₩109,370 | ₩109,706 | ₩109,209 | ₩109,692 | +0.29% | 4162.3만 |
|---|
| 2026.09.16 | ₩108,566 | ₩109,397 | ₩108,458 | ₩108,485 | -0.07% | 5648.2만 |
|---|
| 2026.09.15 | ₩108,150 | ₩108,445 | ₩107,989 | ₩108,257 | +0.10% | 3503.3만 |
|---|
| 2026.09.14 | ₩108,405 | ₩109,129 | ₩107,922 | ₩108,552 | +0.14% | 3374만 |
|---|
| 2026.09.11 | ₩109,049 | ₩109,290 | ₩108,391 | ₩108,472 | -0.53% | 3243.1만 |
|---|
| 2026.09.10 | ₩108,646 | ₩109,129 | ₩108,203 | ₩108,351 | -0.27% | 6048.2만 |
|---|
| 2026.09.09 | ₩110,242 | ₩110,403 | ₩109,129 | ₩109,625 | -0.56% | 4067.5만 |
|---|
| 2026.09.08 | ₩110,578 | ₩110,604 | ₩109,894 | ₩110,256 | -0.29% | 1609.4만 |
|---|
| 2026.09.04 | ₩110,376 | ₩110,658 | ₩110,229 | ₩110,269 | -0.10% | 1659.2만 |
|---|
| 2026.09.03 | ₩110,470 | ₩110,564 | ₩110,068 | ₩110,081 | -0.35% | 1803.3만 |
|---|
| 2026.09.02 | ₩109,961 | ₩110,054 | ₩109,652 | ₩109,920 | -0.04% | 2145.4만 |
|---|
| 2026.09.01 | ₩109,840 | ₩110,457 | ₩109,692 | ₩109,813 | -0.02% | 2562.4만 |
|---|
| 2026.08.31 | ₩110,618 | ₩110,698 | ₩110,189 | ₩110,685 | +0.06% | 3731.7만 |
|---|
| 2026.08.28 | ₩111,382 | ₩112,134 | ₩111,034 | ₩111,168 | -0.19% | 3580.4만 |
|---|
| 2026.08.27 | ₩111,597 | ₩111,798 | ₩111,329 | ₩111,503 | -0.08% | 1736.2만 |
|---|
| 2026.08.26 | ₩111,691 | ₩111,731 | ₩111,423 | ₩111,731 | +0.04% | 2065.9만 |
|---|
| 2026.08.25 | ₩111,476 | ₩111,973 | ₩111,288 | ₩111,959 | +0.43% | 3501.5만 |
|---|
| 2026.08.24 | ₩110,645 | ₩111,168 | ₩110,591 | ₩110,739 | +0.08% | 2903.9만 |
|---|
| 2026.08.21 | ₩110,215 | ₩110,350 | ₩109,853 | ₩110,054 | -0.15% | 2426.9만 |
|---|
| 2026.08.20 | ₩110,470 | ₩111,020 | ₩110,189 | ₩110,443 | -0.02% | 3957만 |
|---|
| 2026.08.19 | ₩111,074 | ₩111,409 | ₩110,806 | ₩111,356 | +0.25% | 5131만 |
|---|
| 2026.08.18 | ₩108,995 | ₩109,652 | ₩108,874 | ₩109,531 | +0.49% | 2503.7만 |
|---|
| 2026.08.17 | ₩109,679 | ₩109,800 | ₩109,062 | ₩109,116 | -0.51% | 3155.8만 |
|---|
| 2026.08.14 | ₩110,296 | ₩110,470 | ₩109,746 | ₩110,041 | -0.23% | 3137.5만 |
|---|
| 2026.08.13 | ₩110,779 | ₩111,329 | ₩110,645 | ₩110,779 | 0.00% | 2692.2만 |
|---|
| 2026.08.12 | ₩110,591 | ₩110,631 | ₩110,054 | ₩110,135 | -0.41% | 2144.5만 |
|---|
| 2026.08.11 | ₩110,350 | ₩110,604 | ₩110,148 | ₩110,242 | -0.10% | 2326.9만 |
|---|
| 2026.08.10 | ₩110,524 | ₩110,591 | ₩110,028 | ₩110,068 | -0.41% | 3674.4만 |
|---|
| 2026.08.07 | ₩111,060 | ₩111,128 | ₩110,631 | ₩111,007 | -0.05% | 9613만 |
|---|
| 2026.08.06 | ₩111,020 | ₩111,221 | ₩110,524 | ₩110,685 | -0.30% | 2756.7만 |
|---|
| 2026.08.05 | ₩111,262 | ₩111,530 | ₩111,060 | ₩111,329 | +0.06% | 2946.6만 |
|---|
| 2026.08.04 | ₩110,859 | ₩111,114 | ₩110,752 | ₩111,087 | +0.21% | 3840.9만 |
|---|
| 2026.08.03 | ₩110,309 | ₩110,457 | ₩110,001 | ₩110,242 | -0.06% | 3205.1만 |
|---|
| 2026.07.31 | ₩110,591 | ₩110,591 | ₩109,840 | ₩110,323 | -0.24% | 5036만 |
|---|
| 2026.07.30 | ₩111,074 | ₩111,195 | ₩110,685 | ₩111,060 | -0.01% | 4040.7만 |
|---|
| 2026.07.29 | ₩112,804 | ₩112,871 | ₩110,926 | ₩111,128 | -1.49% | 4144.5만 |
|---|
| 2026.07.28 | ₩112,482 | ₩113,126 | ₩112,469 | ₩112,992 | +0.45% | 2536.7만 |
|---|
| 2026.07.27 | ₩112,308 | ₩112,496 | ₩112,026 | ₩112,335 | +0.02% | 2381.6만 |
|---|
| 2026.07.24 | ₩111,745 | ₩112,214 | ₩111,637 | ₩111,664 | -0.07% | 1510.6만 |
|---|
| 2026.07.23 | ₩111,315 | ₩111,664 | ₩111,275 | ₩111,557 | +0.22% | 2915.3만 |
|---|
| 2026.07.22 | ₩112,147 | ₩112,268 | ₩111,838 | ₩111,919 | -0.20% | 1598.8만 |
|---|
| 2026.07.21 | ₩112,321 | ₩112,362 | ₩111,905 | ₩112,214 | -0.10% | 1428.8만 |
|---|
| 2026.07.20 | ₩113,086 | ₩113,126 | ₩112,429 | ₩112,522 | -0.50% | 2428.9만 |
|---|
| 2026.07.17 | ₩113,502 | ₩113,770 | ₩113,327 | ₩113,368 | -0.12% | 2206.6만 |
|---|
| 2026.07.16 | ₩112,455 | ₩112,965 | ₩112,388 | ₩112,952 | +0.44% | 2081.8만 |
|---|
| 2026.07.15 | ₩112,777 | ₩113,220 | ₩112,777 | ₩112,992 | +0.19% | 1783.8만 |
|---|
| 2026.07.14 | ₩112,911 | ₩113,341 | ₩112,724 | ₩112,777 | -0.12% | 2379.4만 |
|---|
| 2026.07.13 | ₩112,925 | ₩113,046 | ₩112,576 | ₩112,630 | -0.26% | 1874.3만 |
|---|
| 2026.07.10 | ₩113,354 | ₩113,515 | ₩113,046 | ₩113,300 | -0.05% | 1445.4만 |
|---|
| 2026.07.09 | ₩113,046 | ₩113,582 | ₩113,019 | ₩113,327 | +0.25% | 1862.5만 |
|---|
| 2026.07.08 | ₩113,086 | ₩113,274 | ₩112,751 | ₩113,153 | +0.06% | 2580.7만 |
|---|
| 2026.07.07 | ₩114,172 | ₩114,239 | ₩113,394 | ₩113,408 | -0.67% | 2481.6만 |
|---|
| 2026.07.06 | ₩114,588 | ₩114,655 | ₩114,253 | ₩114,615 | +0.02% | 1794.1만 |
|---|
| 2026.07.02 | ₩114,521 | ₩115,058 | ₩114,508 | ₩114,695 | +0.15% | 2081.6만 |
|---|
| 2026.07.01 | ₩114,655 | ₩115,071 | ₩114,588 | ₩114,709 | +0.05% | 2811만 |
|---|
| 2026.06.30 | ₩116,895 | ₩116,935 | ₩115,862 | ₩115,916 | -0.84% | 3108만 |
|---|
| 2026.06.29 | ₩117,177 | ₩117,418 | ₩117,096 | ₩117,298 | +0.10% | 1945.7만 |
|---|
| 2026.06.26 | ₩116,707 | ₩117,190 | ₩116,694 | ₩117,177 | +0.40% | 2165.1만 |
|---|
| 2026.06.25 | ₩117,472 | ₩117,754 | ₩117,083 | ₩117,163 | -0.26% | 2838만 |
|---|
| 2026.06.24 | ₩116,895 | ₩117,324 | ₩116,855 | ₩117,204 | +0.26% | 4183.7만 |
|---|
| 2026.06.23 | ₩115,514 | ₩115,929 | ₩115,487 | ₩115,621 | +0.09% | 1914.6만 |
|---|
| 2026.06.22 | ₩115,755 | ₩115,795 | ₩115,312 | ₩115,473 | -0.24% | 2859.5만 |
|---|
| 2026.06.18 | ₩116,788 | ₩116,935 | ₩116,225 | ₩116,359 | -0.37% | 3235.1만 |
|---|
| 2026.06.17 | ₩115,795 | ₩116,144 | ₩115,259 | ₩115,795 | 0.00% | 3450.8만 |
|---|
| 2026.06.16 | ₩115,299 | ₩115,862 | ₩115,259 | ₩115,608 | +0.27% | 2647.3만 |
|---|
| 2026.06.15 | ₩115,299 | ₩115,500 | ₩114,910 | ₩114,977 | -0.28% | 1763.3만 |
|---|
| 2026.06.12 | ₩114,870 | ₩115,125 | ₩114,561 | ₩115,044 | +0.15% | 2309.3만 |
|---|
| 2026.06.11 | ₩114,239 | ₩115,406 | ₩114,065 | ₩115,326 | +0.95% | 3519.1만 |
|---|
| 2026.06.10 | ₩114,172 | ₩114,414 | ₩113,609 | ₩113,850 | -0.28% | 2125.8만 |
|---|
| 2026.06.09 | ₩113,971 | ₩114,253 | ₩113,716 | ₩114,172 | +0.18% | 2261.8만 |
|---|
| 2026.06.08 | ₩114,320 | ₩114,454 | ₩113,502 | ₩113,502 | -0.72% | 2292.3만 |
|---|
| 2026.06.05 | ₩113,998 | ₩114,481 | ₩113,904 | ₩114,092 | +0.08% | 2646.1만 |
|---|
| 2026.06.04 | ₩114,830 | ₩114,964 | ₩114,575 | ₩114,682 | -0.13% | 1586.7만 |
|---|
| 2026.06.03 | ₩114,400 | ₩114,588 | ₩114,145 | ₩114,427 | +0.02% | 1537.2만 |
|---|
| 2026.06.02 | ₩115,084 | ₩115,111 | ₩114,682 | ₩114,883 | -0.17% | 2031.9만 |
|---|
| 2026.06.01 | ₩113,917 | ₩114,736 | ₩113,743 | ₩114,642 | +0.64% | 2632.2만 |
|---|
| 2026.05.29 | ₩115,098 | ₩115,299 | ₩114,749 | ₩115,031 | -0.06% | 3311.9만 |
|---|
| 2026.05.28 | ₩114,494 | ₩115,151 | ₩114,373 | ₩115,004 | +0.45% | 2541.7만 |
|---|
| 2026.05.27 | ₩114,347 | ₩114,655 | ₩114,213 | ₩114,414 | +0.06% | 2359만 |
|---|
| 2026.05.26 | ₩114,467 | ₩114,521 | ₩113,877 | ₩114,145 | -0.28% | 2253.1만 |
|---|
| 2026.05.22 | ₩113,488 | ₩113,582 | ₩112,858 | ₩113,582 | +0.08% | 2798.8만 |
|---|
| 2026.05.21 | ₩112,160 | ₩113,019 | ₩111,771 | ₩112,965 | +0.72% | 2488.7만 |
|---|
| 2026.05.20 | ₩111,409 | ₩112,670 | ₩111,382 | ₩112,549 | +1.02% | 4449.8만 |
|---|
| 2026.05.19 | ₩111,275 | ₩111,637 | ₩111,020 | ₩111,356 | +0.07% | 3534.7만 |
|---|
| 2026.05.18 | ₩112,268 | ₩112,563 | ₩111,758 | ₩112,080 | -0.17% | 2616.6만 |
|---|
| 2026.05.15 | ₩112,496 | ₩112,630 | ₩112,120 | ₩112,214 | -0.25% | 5079.6만 |
|---|
| 2026.05.14 | ₩114,360 | ₩114,521 | ₩113,891 | ₩113,904 | -0.40% | 2524.7만 |
|---|
| 2026.05.13 | ₩113,931 | ₩114,078 | ₩113,461 | ₩113,743 | -0.16% | 2629.5만 |
|---|
| 2026.05.12 | ₩114,266 | ₩114,280 | ₩113,904 | ₩113,998 | -0.23% | 2768.1만 |
|---|
| 2026.05.11 | ₩115,192 | ₩115,245 | ₩114,669 | ₩114,762 | -0.37% | 1771.4만 |
|---|
| 2026.05.08 | ₩115,433 | ₩115,728 | ₩115,339 | ₩115,460 | +0.02% | 3079.8만 |
|---|
| 2026.05.07 | ₩115,728 | ₩115,742 | ₩114,816 | ₩114,883 | -0.73% | 2117.8만 |
|---|
| 2026.05.06 | ₩115,420 | ₩115,581 | ₩115,245 | ₩115,460 | +0.03% | 2253.1만 |
|---|
| 2026.05.05 | ₩114,213 | ₩114,669 | ₩114,132 | ₩114,588 | +0.33% | 1822.7만 |
|---|
| 2026.05.04 | ₩114,481 | ₩114,494 | ₩113,689 | ₩113,958 | -0.46% | 2722.6만 |
|---|
| 2026.05.01 | ₩114,682 | ₩115,353 | ₩114,467 | ₩114,830 | +0.13% | 2128.1만 |
|---|
| 2026.04.30 | ₩115,205 | ₩115,219 | ₩114,534 | ₩114,843 | -0.31% | 2851.6만 |
|---|
| 2026.04.29 | ₩115,339 | ₩115,339 | ₩114,749 | ₩114,950 | -0.34% | 2902.1만 |
|---|
| 2026.04.28 | ₩115,514 | ₩115,849 | ₩115,272 | ₩115,849 | +0.29% | 1455.4만 |
|---|
| 2026.04.27 | ₩116,010 | ₩116,184 | ₩115,608 | ₩115,728 | -0.24% | 1925만 |
|---|
| 2026.04.24 | ₩115,970 | ₩116,453 | ₩115,688 | ₩116,305 | +0.29% | 2228.6만 |
|---|
| 2026.04.23 | ₩116,466 | ₩116,748 | ₩115,675 | ₩116,090 | -0.32% | 2110.7만 |
|---|
| 2026.04.22 | ₩116,761 | ₩116,909 | ₩116,305 | ₩116,345 | -0.36% | 1367.7만 |
|---|
| 2026.04.21 | ₩116,654 | ₩116,815 | ₩116,064 | ₩116,117 | -0.46% | 1979.9만 |
|---|
| 2026.04.20 | ₩116,842 | ₩116,868 | ₩116,305 | ₩116,761 | -0.07% | 1462.4만 |
|---|
| 2026.04.17 | ₩116,761 | ₩116,976 | ₩116,546 | ₩116,788 | +0.02% | 2960.4만 |
|---|
| 2026.04.16 | ₩116,587 | ₩116,654 | ₩115,621 | ₩115,728 | -0.74% | 2000.1만 |
|---|
| 2026.04.15 | ₩116,721 | ₩116,788 | ₩116,332 | ₩116,466 | -0.22% | 1512만 |
|---|
| 2026.04.14 | ₩116,292 | ₩117,016 | ₩116,198 | ₩116,976 | +0.59% | 1660.7만 |
|---|
| 2026.04.13 | ₩115,943 | ₩116,426 | ₩115,688 | ₩116,359 | +0.36% | 1272만 |
|---|
| 2026.04.10 | ₩116,157 | ₩116,265 | ₩115,795 | ₩116,010 | -0.13% | 1324.8만 |
|---|
| 2026.04.09 | ₩116,278 | ₩116,868 | ₩115,876 | ₩116,292 | +0.01% | 1890.9만 |
|---|
| 2026.04.08 | ₩117,177 | ₩117,190 | ₩116,332 | ₩116,587 | -0.50% | 2224.5만 |
|---|
| 2026.04.07 | ₩116,050 | ₩116,265 | ₩115,232 | ₩116,211 | +0.14% | 2274.7만 |
|---|
| 2026.04.06 | ₩116,023 | ₩116,493 | ₩115,876 | ₩116,225 | +0.17% | 1466만 |
|---|
| 2026.04.02 | ₩115,634 | ₩116,493 | ₩115,554 | ₩116,412 | +0.67% | 3331.1만 |
|---|
| 2026.04.01 | ₩115,728 | ₩116,305 | ₩115,661 | ₩115,701 | -0.02% | 3115.8만 |
|---|
| 2026.03.31 | ₩116,600 | ₩116,909 | ₩116,117 | ₩116,278 | -0.28% | 4711.2만 |
|---|
| 2026.03.30 | ₩116,198 | ₩116,627 | ₩116,010 | ₩116,399 | +0.17% | 3647.3만 |
|---|
| 2026.03.27 | ₩114,682 | ₩115,487 | ₩114,615 | ₩114,870 | +0.16% | 3992.9만 |
|---|
| 2026.03.26 | ₩115,809 | ₩116,171 | ₩115,259 | ₩115,500 | -0.27% | 3953.7만 |
|---|
| 2026.03.25 | ₩116,359 | ₩116,533 | ₩115,996 | ₩116,479 | +0.10% | 3786.1만 |
|---|
| 2026.03.24 | ₩114,977 | ₩115,742 | ₩114,762 | ₩115,366 | +0.34% | 5179.9만 |
|---|
| 2026.03.23 | ₩115,594 | ₩116,318 | ₩115,272 | ₩115,876 | +0.24% | 6968.7만 |
|---|
| 2026.03.20 | ₩116,439 | ₩116,506 | ₩115,031 | ₩115,125 | -1.13% | 7894.9만 |
|---|
| 2026.03.19 | ₩116,774 | ₩117,673 | ₩116,654 | ₩117,351 | +0.49% | 6030.7만 |
|---|
| 2026.03.18 | ₩117,177 | ₩117,338 | ₩116,600 | ₩116,640 | -0.46% | 3759.7만 |
|---|
| 2026.03.17 | ₩117,177 | ₩117,459 | ₩117,123 | ₩117,298 | +0.10% | 1957.8만 |
|---|
| 2026.03.16 | ₩116,935 | ₩117,150 | ₩116,640 | ₩116,976 | +0.03% | 3734.2만 |
|---|
| 2026.03.13 | ₩116,600 | ₩116,895 | ₩115,983 | ₩116,077 | -0.45% | 4346만 |
|---|
| 2026.03.12 | ₩116,573 | ₩117,029 | ₩116,399 | ₩116,654 | +0.07% | 4897.7만 |
|---|
| 2026.03.11 | ₩117,700 | ₩117,780 | ₩116,801 | ₩116,882 | -0.70% | 5468만 |
|---|
| 2026.03.10 | ₩119,108 | ₩119,310 | ₩118,397 | ₩118,411 | -0.59% | 4865.2만 |
|---|
| 2026.03.09 | ₩118,438 | ₩119,806 | ₩118,317 | ₩119,685 | +1.05% | 5247.9만 |
|---|
| 2026.03.06 | ₩118,464 | ₩119,296 | ₩118,062 | ₩118,652 | +0.16% | 5813.7만 |
|---|
| 2026.03.05 | ₩118,880 | ₩119,296 | ₩118,719 | ₩119,095 | +0.18% | 4576.9만 |
|---|
| 2026.03.04 | ₩119,739 | ₩119,967 | ₩119,511 | ₩119,578 | -0.13% | 4707만 |
|---|
| 2026.03.03 | ₩119,350 | ₩120,275 | ₩119,296 | ₩119,953 | +0.51% | 5185만 |
|---|
| 2026.03.02 | ₩120,691 | ₩120,704 | ₩119,859 | ₩120,195 | -0.41% | 5546.6만 |
|---|
| 2026.02.27 | ₩121,643 | ₩121,871 | ₩121,456 | ₩121,818 | +0.14% | 5127.2만 |
|---|
| 2026.02.26 | ₩120,798 | ₩121,147 | ₩120,785 | ₩121,080 | +0.23% | 2944.7만 |
|---|
| 2026.02.25 | ₩120,329 | ₩120,825 | ₩120,329 | ₩120,597 | +0.22% | 2362.6만 |
|---|
| 2026.02.24 | ₩120,651 | ₩120,785 | ₩120,396 | ₩120,584 | -0.06% | 2493.4만 |
|---|
| 2026.02.23 | ₩120,114 | ₩120,718 | ₩120,087 | ₩120,369 | +0.21% | 3361.5만 |
|---|
| 2026.02.20 | ₩120,316 | ₩120,369 | ₩119,283 | ₩119,927 | -0.32% | 4961.1만 |
|---|
| 2026.02.19 | ₩119,913 | ₩120,342 | ₩119,873 | ₩120,208 | +0.25% | 2865.9만 |
|---|
| 2026.02.18 | ₩120,302 | ₩120,530 | ₩120,007 | ₩120,087 | -0.18% | 3541.5만 |
|---|
| 2026.02.17 | ₩120,624 | ₩120,879 | ₩120,396 | ₩120,544 | -0.07% | 3235.7만 |
|---|
| 2026.02.13 | ₩120,222 | ₩120,463 | ₩120,074 | ₩120,342 | +0.10% | 5678.5만 |
|---|
| 2026.02.12 | ₩118,518 | ₩119,752 | ₩118,505 | ₩119,685 | +0.98% | 4845.5만 |
|---|
| 2026.02.11 | ₩118,089 | ₩118,679 | ₩117,955 | ₩118,116 | +0.02% | 3701.4만 |
|---|
| 2026.02.10 | ₩118,357 | ₩118,746 | ₩118,330 | ₩118,746 | +0.33% | 3725.4만 |
|---|
| 2026.02.09 | ₩116,962 | ₩117,472 | ₩116,734 | ₩117,391 | +0.37% | 2470.9만 |
|---|
| 2026.02.06 | ₩117,298 | ₩117,418 | ₩116,962 | ₩117,418 | +0.10% | 3346.2만 |
|---|
| 2026.02.05 | ₩116,600 | ₩117,338 | ₩116,359 | ₩117,338 | +0.63% | 5026.9만 |
|---|
| 2026.02.04 | ₩116,198 | ₩116,399 | ₩115,970 | ₩116,077 | -0.10% | 3787.3만 |
|---|
| 2026.02.03 | ₩116,010 | ₩116,399 | ₩115,929 | ₩116,372 | +0.31% | 2743.8만 |
|---|
| 2026.02.02 | ₩116,721 | ₩116,774 | ₩116,090 | ₩116,090 | -0.54% | 3817.1만 |
|---|
| 2026.01.30 | ₩117,204 | ₩117,445 | ₩116,868 | ₩116,868 | -0.29% | 4583.2만 |
|---|
| 2026.01.29 | ₩116,895 | ₩117,687 | ₩116,801 | ₩117,526 | +0.54% | 4385.5만 |
|---|
| 2026.01.28 | ₩117,378 | ₩117,633 | ₩117,083 | ₩117,499 | +0.10% | 3875만 |
|---|
| 2026.01.27 | ₩118,183 | ₩118,371 | ₩117,606 | ₩117,767 | -0.35% | 3518만 |
|---|
| 2026.01.26 | ₩118,572 | ₩118,693 | ₩118,304 | ₩118,505 | -0.06% | 3888.2만 |
|---|
| 2026.01.23 | ₩117,807 | ₩118,076 | ₩117,365 | ₩117,941 | +0.11% | 3596.9만 |
|---|
| 2026.01.22 | ₩117,056 | ₩117,713 | ₩116,882 | ₩117,619 | +0.48% | 4241.9만 |
|---|
| 2026.01.21 | ₩116,426 | ₩117,338 | ₩116,184 | ₩117,110 | +0.59% | 5122만 |
|---|
| 2026.01.20 | ₩116,198 | ₩116,734 | ₩116,077 | ₩116,225 | +0.02% | 6601만 |
|---|
| 2026.01.16 | ₩118,210 | ₩118,464 | ₩117,646 | ₩117,767 | -0.37% | 4638.2만 |
|---|
| 2026.01.15 | ₩118,894 | ₩118,921 | ₩118,451 | ₩118,451 | -0.37% | 3798.9만 |
|---|
| 2026.01.14 | ₩117,915 | ₩118,612 | ₩117,888 | ₩118,478 | +0.48% | 3923.4만 |
|---|
| 2026.01.13 | ₩117,874 | ₩117,915 | ₩117,418 | ₩117,794 | -0.07% | 3045.1만 |
|---|
| 2026.01.12 | ₩117,365 | ₩117,915 | ₩117,244 | ₩117,593 | +0.19% | 3610.3만 |
|---|
| 2026.01.09 | ₩117,096 | ₩118,035 | ₩116,855 | ₩117,941 | +0.72% | 5734.9만 |
|---|
| 2026.01.08 | ₩117,137 | ₩117,432 | ₩117,029 | ₩117,163 | +0.02% | 2820.5만 |
|---|
| 2026.01.07 | ₩117,821 | ₩118,049 | ₩117,338 | ₩117,754 | -0.06% | 3993.1만 |
|---|
| 2026.01.06 | ₩116,895 | ₩117,150 | ₩116,560 | ₩117,070 | +0.15% | 3901.5만 |
|---|
| 2026.01.05 | ₩116,935 | ₩117,391 | ₩116,842 | ₩117,311 | +0.32% | 3017.8만 |
|---|
| 2026.01.02 | ₩117,230 | ₩117,244 | ₩116,721 | ₩116,734 | -0.42% | 4073.1만 |
|---|
| 2025.12.31 | ₩117,606 | ₩117,915 | ₩116,868 | ₩116,909 | -0.59% | 3650만 |
|---|
| 2025.12.30 | ₩117,687 | ₩118,089 | ₩117,593 | ₩117,847 | +0.14% | 2510.7만 |
|---|
| 2025.12.29 | ₩117,968 | ₩118,129 | ₩117,754 | ₩118,129 | +0.14% | 2940만 |
|---|
| 2025.12.26 | ₩118,169 | ₩118,263 | ₩117,499 | ₩117,687 | -0.41% | 2652.3만 |
|---|
| 2025.12.24 | ₩117,713 | ₩118,143 | ₩117,566 | ₩118,076 | +0.31% | 2594.2만 |
|---|
| 2025.12.23 | ₩116,788 | ₩117,472 | ₩116,734 | ₩117,365 | +0.49% | 3362.4만 |
|---|
| 2025.12.22 | ₩117,257 | ₩117,311 | ₩117,029 | ₩117,177 | -0.07% | 2554.7만 |
|---|
| 2025.12.19 | ₩117,512 | ₩117,713 | ₩117,244 | ₩117,432 | -0.07% | 3785.8만 |
|---|
| 2025.12.18 | ₩118,210 | ₩118,545 | ₩118,129 | ₩118,330 | +0.10% | 3904.9만 |
|---|
| 2025.12.17 | ₩117,539 | ₩118,022 | ₩117,472 | ₩117,767 | +0.19% | 2466.8만 |
|---|
| 2025.12.16 | ₩116,949 | ₩117,928 | ₩116,922 | ₩117,874 | +0.79% | 4101.9만 |
|---|
| 2025.12.15 | ₩117,660 | ₩117,874 | ₩117,217 | ₩117,230 | -0.36% | 2861.2만 |
|---|
| 2025.12.12 | ₩117,204 | ₩117,365 | ₩116,949 | ₩117,150 | -0.05% | 4703만 |
|---|
| 2025.12.11 | ₩118,961 | ₩119,149 | ₩118,250 | ₩118,290 | -0.56% | 2677.9만 |
|---|
| 2025.12.10 | ₩118,035 | ₩118,733 | ₩117,847 | ₩118,451 | +0.35% | 4683.4만 |
|---|
| 2025.12.09 | ₩118,491 | ₩118,505 | ₩117,821 | ₩117,995 | -0.42% | 2577.2만 |
|---|
| 2025.12.08 | ₩118,290 | ₩118,304 | ₩117,445 | ₩117,874 | -0.35% | 3225.5만 |
|---|
| 2025.12.05 | ₩118,773 | ₩118,773 | ₩118,102 | ₩118,263 | -0.43% | 3280.8만 |
|---|
| 2025.12.04 | ₩119,256 | ₩119,283 | ₩118,679 | ₩118,813 | -0.37% | 2554.2만 |
|---|
| 2025.12.03 | ₩119,269 | ₩119,591 | ₩119,028 | ₩119,457 | +0.16% | 2327.9만 |
|---|
| 2025.12.02 | ₩118,813 | ₩119,323 | ₩118,652 | ₩119,122 | +0.26% | 2760.6만 |
|---|
| 2025.12.01 | ₩119,175 | ₩119,363 | ₩118,988 | ₩119,068 | -0.09% | 4708.7만 |
|---|
| 2025.11.28 | ₩121,335 | ₩121,429 | ₩120,651 | ₩121,000 | -0.28% | 4070.4만 |
|---|
| 2025.11.26 | ₩120,919 | ₩121,576 | ₩120,490 | ₩121,576 | +0.54% | 3409.9만 |
|---|
| 2025.11.25 | ₩121,134 | ₩121,509 | ₩120,892 | ₩121,040 | -0.08% | 3650.3만 |
|---|
| 2025.11.24 | ₩120,651 | ₩120,812 | ₩120,423 | ₩120,731 | +0.07% | 3086.6만 |
|---|
| 2025.11.21 | ₩120,248 | ₩120,275 | ₩119,645 | ₩120,047 | -0.17% | 4193.9만 |
|---|
| 2025.11.20 | ₩119,363 | ₩119,940 | ₩119,363 | ₩119,685 | +0.27% | 3294.5만 |
|---|
| 2025.11.19 | ₩119,685 | ₩119,792 | ₩119,175 | ₩119,216 | -0.39% | 2578.2만 |
|---|
| 2025.11.18 | ₩119,846 | ₩119,980 | ₩119,108 | ₩119,457 | -0.32% | 3196.7만 |
|---|
| 2025.11.17 | ₩119,484 | ₩119,779 | ₩119,350 | ₩119,497 | +0.01% | 2560.6만 |
|---|
| 2025.11.14 | ₩120,436 | ₩120,503 | ₩119,202 | ₩119,202 | -1.02% | 3855.1만 |
|---|
| 2025.11.13 | ₩120,450 | ₩120,637 | ₩119,886 | ₩119,886 | -0.47% | 3382.6만 |
|---|
| 2025.11.12 | ₩120,651 | ₩121,147 | ₩120,557 | ₩120,879 | +0.19% | 2359.5만 |
|---|
| 2025.11.11 | ₩120,651 | ₩120,812 | ₩120,423 | ₩120,664 | +0.01% | 1894.2만 |
|---|
| 2025.11.10 | ₩120,034 | ₩120,275 | ₩119,900 | ₩120,114 | +0.07% | 2409.4만 |
|---|
| 2025.11.07 | ₩119,859 | ₩120,544 | ₩119,859 | ₩120,141 | +0.24% | 2853만 |
|---|
| 2025.11.06 | ₩120,128 | ₩120,517 | ₩120,087 | ₩120,396 | +0.22% | 3302.7만 |
|---|
| 2025.11.05 | ₩120,061 | ₩120,114 | ₩119,216 | ₩119,323 | -0.61% | 4464.3만 |
|---|
| 2025.11.04 | ₩120,423 | ₩120,798 | ₩120,369 | ₩120,637 | +0.18% | 2638.4만 |
|---|
| 2025.11.03 | ₩120,208 | ₩120,476 | ₩119,940 | ₩120,369 | +0.13% | 4075.2만 |
|---|
| 2025.10.31 | ₩121,469 | ₩121,603 | ₩120,986 | ₩121,107 | -0.30% | 3824.7만 |
|---|
| 2025.10.30 | ₩121,241 | ₩122,019 | ₩121,187 | ₩121,469 | +0.19% | 4264.9만 |
|---|
| 2025.10.29 | ₩123,240 | ₩123,253 | ₩122,086 | ₩122,180 | -0.86% | 3955.2만 |
|---|
| 2025.10.28 | ₩123,199 | ₩123,642 | ₩123,146 | ₩123,427 | +0.19% | 2356.5만 |
|---|
| 2025.10.27 | ₩122,488 | ₩123,119 | ₩122,180 | ₩123,105 | +0.50% | 3003.4만 |
|---|
| 2025.10.24 | ₩122,851 | ₩122,864 | ₩122,274 | ₩122,690 | -0.13% | 2826.6만 |
|---|
| 2025.10.23 | ₩122,877 | ₩123,119 | ₩122,448 | ₩122,636 | -0.20% | 2827.5만 |
|---|
| 2025.10.22 | ₩123,387 | ₩123,642 | ₩123,159 | ₩123,481 | +0.08% | 3049.6만 |
|---|
| 2025.10.21 | ₩123,387 | ₩123,655 | ₩123,280 | ₩123,401 | +0.01% | 2451.4만 |
|---|
| 2025.10.20 | ₩122,676 | ₩122,810 | ₩122,435 | ₩122,797 | +0.10% | 2842.9만 |
|---|
| 2025.10.17 | ₩122,395 | ₩122,448 | ₩121,925 | ₩122,327 | -0.05% | 4024만 |
|---|
| 2025.10.16 | ₩121,415 | ₩122,730 | ₩121,321 | ₩122,515 | +0.91% | 3963.1만 |
|---|
| 2025.10.15 | ₩122,006 | ₩122,462 | ₩121,348 | ₩121,603 | -0.33% | 3133.4만 |
|---|
| 2025.10.14 | ₩121,590 | ₩121,952 | ₩121,295 | ₩121,871 | +0.23% | 2980만 |
|---|
| 2025.10.13 | ₩121,093 | ₩121,496 | ₩120,530 | ₩121,482 | +0.32% | 2803.6만 |
|---|
| 2025.10.10 | ₩120,691 | ₩121,684 | ₩120,584 | ₩121,550 | +0.71% | 5938.9만 |
|---|