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 | ₩103,723 | ₩104,177 | ₩103,430 | ₩104,084 | +0.35% | 2724.8만 |
| 2026.10.08 | ₩103,029 | ₩103,990 | ₩102,869 | ₩103,937 | +0.88% | 4948.4만 |
| 2026.10.07 | ₩102,055 | ₩103,203 | ₩102,015 | ₩102,976 | +0.90% | 4020만 |
| 2026.10.06 | ₩103,003 | ₩103,550 | ₩102,869 | ₩103,149 | +0.14% | 3108.6만 |
| 2026.10.05 | ₩102,989 | ₩103,123 | ₩102,362 | ₩102,923 | -0.06% | 4910.7만 |
| 2026.10.02 | ₩104,030 | ₩104,538 | ₩103,149 | ₩103,416 | -0.59% | 6140.8만 |
| 2026.10.01 | ₩102,696 | ₩104,177 | ₩102,455 | ₩103,723 | +1.00% | 8364.3만 |
| 2026.09.30 | ₩104,324 | ₩104,391 | ₩103,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,817 |
| -0.49% |
| 7313.3만 |
| 2026.09.29 | ₩104,805 | ₩104,805 | ₩103,897 | ₩104,417 | -0.37% | 7601.8만 |
|---|
| 2026.09.28 | ₩104,978 | ₩105,272 | ₩104,471 | ₩104,938 | -0.04% | 6346.3만 |
|---|
| 2026.09.25 | ₩105,939 | ₩106,059 | ₩105,218 | ₩105,872 | -0.06% | 6257.7만 |
|---|
| 2026.09.24 | ₩107,247 | ₩107,514 | ₩106,006 | ₩106,006 | -1.16% | 5916.1만 |
|---|
| 2026.09.23 | ₩108,755 | ₩108,795 | ₩107,087 | ₩107,394 | -1.25% | 5350.2만 |
|---|
| 2026.09.22 | ₩109,303 | ₩109,369 | ₩108,836 | ₩109,116 | -0.17% | 2276.9만 |
|---|
| 2026.09.21 | ₩109,076 | ₩109,209 | ₩108,836 | ₩109,183 | +0.10% | 2697.3만 |
|---|
| 2026.09.18 | ₩108,742 | ₩108,742 | ₩108,235 | ₩108,448 | -0.27% | 4110.5만 |
|---|
| 2026.09.17 | ₩108,836 | ₩109,169 | ₩108,675 | ₩109,156 | +0.29% | 4162.3만 |
|---|
| 2026.09.16 | ₩108,035 | ₩108,862 | ₩107,928 | ₩107,955 | -0.07% | 5648.2만 |
|---|
| 2026.09.15 | ₩107,621 | ₩107,915 | ₩107,461 | ₩107,728 | +0.10% | 3503.3만 |
|---|
| 2026.09.14 | ₩107,874 | ₩108,595 | ₩107,394 | ₩108,021 | +0.14% | 3374만 |
|---|
| 2026.09.11 | ₩108,515 | ₩108,755 | ₩107,861 | ₩107,941 | -0.53% | 3243.1만 |
|---|
| 2026.09.10 | ₩108,115 | ₩108,595 | ₩107,674 | ₩107,821 | -0.27% | 6048.2만 |
|---|
| 2026.09.09 | ₩109,703 | ₩109,863 | ₩108,595 | ₩109,089 | -0.56% | 4067.5만 |
|---|
| 2026.09.08 | ₩110,037 | ₩110,063 | ₩109,356 | ₩109,716 | -0.29% | 1609.4만 |
|---|
| 2026.09.04 | ₩109,837 | ₩110,117 | ₩109,690 | ₩109,730 | -0.10% | 1659.2만 |
|---|
| 2026.09.03 | ₩109,930 | ₩110,023 | ₩109,530 | ₩109,543 | -0.35% | 1803.3만 |
|---|
| 2026.09.02 | ₩109,423 | ₩109,516 | ₩109,116 | ₩109,383 | -0.04% | 2145.4만 |
|---|
| 2026.09.01 | ₩109,303 | ₩109,917 | ₩109,156 | ₩109,276 | -0.02% | 2562.4만 |
|---|
| 2026.08.31 | ₩110,077 | ₩110,157 | ₩109,650 | ₩110,144 | +0.06% | 3731.7만 |
|---|
| 2026.08.28 | ₩110,838 | ₩111,585 | ₩110,491 | ₩110,624 | -0.19% | 3580.4만 |
|---|
| 2026.08.27 | ₩111,051 | ₩111,251 | ₩110,784 | ₩110,958 | -0.08% | 1736.2만 |
|---|
| 2026.08.26 | ₩111,145 | ₩111,185 | ₩110,878 | ₩111,185 | +0.04% | 2065.9만 |
|---|
| 2026.08.25 | ₩110,931 | ₩111,425 | ₩110,744 | ₩111,412 | +0.43% | 3501.5만 |
|---|
| 2026.08.24 | ₩110,104 | ₩110,624 | ₩110,050 | ₩110,197 | +0.08% | 2903.9만 |
|---|
| 2026.08.21 | ₩109,676 | ₩109,810 | ₩109,316 | ₩109,516 | -0.15% | 2426.9만 |
|---|
| 2026.08.20 | ₩109,930 | ₩110,477 | ₩109,650 | ₩109,903 | -0.02% | 3957만 |
|---|
| 2026.08.19 | ₩110,531 | ₩110,864 | ₩110,264 | ₩110,811 | +0.25% | 5131만 |
|---|
| 2026.08.18 | ₩108,462 | ₩109,116 | ₩108,342 | ₩108,996 | +0.49% | 2503.7만 |
|---|
| 2026.08.17 | ₩109,143 | ₩109,263 | ₩108,529 | ₩108,582 | -0.51% | 3155.8만 |
|---|
| 2026.08.14 | ₩109,756 | ₩109,930 | ₩109,209 | ₩109,503 | -0.23% | 3137.5만 |
|---|
| 2026.08.13 | ₩110,237 | ₩110,784 | ₩110,104 | ₩110,237 | 0.00% | 2692.2만 |
|---|
| 2026.08.12 | ₩110,050 | ₩110,090 | ₩109,516 | ₩109,596 | -0.41% | 2144.5만 |
|---|
| 2026.08.11 | ₩109,810 | ₩110,063 | ₩109,610 | ₩109,703 | -0.10% | 2326.9만 |
|---|
| 2026.08.10 | ₩109,983 | ₩110,050 | ₩109,490 | ₩109,530 | -0.41% | 3674.4만 |
|---|
| 2026.08.07 | ₩110,517 | ₩110,584 | ₩110,090 | ₩110,464 | -0.05% | 9613만 |
|---|
| 2026.08.06 | ₩110,477 | ₩110,677 | ₩109,983 | ₩110,144 | -0.30% | 2756.7만 |
|---|
| 2026.08.05 | ₩110,718 | ₩110,984 | ₩110,517 | ₩110,784 | +0.06% | 2946.6만 |
|---|
| 2026.08.04 | ₩110,317 | ₩110,571 | ₩110,210 | ₩110,544 | +0.21% | 3840.9만 |
|---|
| 2026.08.03 | ₩109,770 | ₩109,917 | ₩109,463 | ₩109,703 | -0.06% | 3205.1만 |
|---|
| 2026.07.31 | ₩110,050 | ₩110,050 | ₩109,303 | ₩109,783 | -0.24% | 5036만 |
|---|
| 2026.07.30 | ₩110,531 | ₩110,651 | ₩110,144 | ₩110,517 | -0.01% | 4040.7만 |
|---|
| 2026.07.29 | ₩112,252 | ₩112,319 | ₩110,384 | ₩110,584 | -1.49% | 4144.5만 |
|---|
| 2026.07.28 | ₩111,932 | ₩112,573 | ₩111,919 | ₩112,439 | +0.45% | 2536.7만 |
|---|
| 2026.07.27 | ₩111,759 | ₩111,945 | ₩111,478 | ₩111,785 | +0.02% | 2381.6만 |
|---|
| 2026.07.24 | ₩111,198 | ₩111,665 | ₩111,091 | ₩111,118 | -0.07% | 1510.6만 |
|---|
| 2026.07.23 | ₩110,771 | ₩111,118 | ₩110,731 | ₩111,011 | +0.22% | 2915.3만 |
|---|
| 2026.07.22 | ₩111,598 | ₩111,719 | ₩111,291 | ₩111,372 | -0.20% | 1598.8만 |
|---|
| 2026.07.21 | ₩111,772 | ₩111,812 | ₩111,358 | ₩111,665 | -0.10% | 1428.8만 |
|---|
| 2026.07.20 | ₩112,533 | ₩112,573 | ₩111,879 | ₩111,972 | -0.50% | 2428.9만 |
|---|
| 2026.07.17 | ₩112,947 | ₩113,213 | ₩112,773 | ₩112,813 | -0.12% | 2206.6만 |
|---|
| 2026.07.16 | ₩111,905 | ₩112,413 | ₩111,839 | ₩112,399 | +0.44% | 2081.8만 |
|---|
| 2026.07.15 | ₩112,226 | ₩112,666 | ₩112,226 | ₩112,439 | +0.19% | 1783.8만 |
|---|
| 2026.07.14 | ₩112,359 | ₩112,786 | ₩112,172 | ₩112,226 | -0.12% | 2379.4만 |
|---|
| 2026.07.13 | ₩112,373 | ₩112,493 | ₩112,026 | ₩112,079 | -0.26% | 1874.3만 |
|---|
| 2026.07.10 | ₩112,800 | ₩112,960 | ₩112,493 | ₩112,746 | -0.05% | 1445.4만 |
|---|
| 2026.07.09 | ₩112,493 | ₩113,027 | ₩112,466 | ₩112,773 | +0.25% | 1862.5만 |
|---|
| 2026.07.08 | ₩112,533 | ₩112,720 | ₩112,199 | ₩112,600 | +0.06% | 2580.7만 |
|---|
| 2026.07.07 | ₩113,614 | ₩113,681 | ₩112,840 | ₩112,853 | -0.67% | 2481.6만 |
|---|
| 2026.07.06 | ₩114,028 | ₩114,094 | ₩113,694 | ₩114,054 | +0.02% | 1794.1만 |
|---|
| 2026.07.02 | ₩113,961 | ₩114,495 | ₩113,948 | ₩114,134 | +0.15% | 2081.6만 |
|---|
| 2026.07.01 | ₩114,094 | ₩114,508 | ₩114,028 | ₩114,148 | +0.05% | 2811만 |
|---|
| 2026.06.30 | ₩116,323 | ₩116,364 | ₩115,296 | ₩115,349 | -0.84% | 3108만 |
|---|
| 2026.06.29 | ₩116,604 | ₩116,844 | ₩116,524 | ₩116,724 | +0.10% | 1945.7만 |
|---|
| 2026.06.26 | ₩116,137 | ₩116,617 | ₩116,123 | ₩116,604 | +0.40% | 2165.1만 |
|---|
| 2026.06.25 | ₩116,897 | ₩117,178 | ₩116,510 | ₩116,590 | -0.26% | 2838만 |
|---|
| 2026.06.24 | ₩116,323 | ₩116,751 | ₩116,283 | ₩116,630 | +0.26% | 4183.7만 |
|---|
| 2026.06.23 | ₩114,949 | ₩115,362 | ₩114,922 | ₩115,055 | +0.09% | 1914.6만 |
|---|
| 2026.06.22 | ₩115,189 | ₩115,229 | ₩114,748 | ₩114,909 | -0.24% | 2859.5만 |
|---|
| 2026.06.18 | ₩116,217 | ₩116,364 | ₩115,656 | ₩115,790 | -0.37% | 3235.1만 |
|---|
| 2026.06.17 | ₩115,229 | ₩115,576 | ₩114,695 | ₩115,229 | 0.00% | 3450.8만 |
|---|
| 2026.06.16 | ₩114,735 | ₩115,296 | ₩114,695 | ₩115,042 | +0.27% | 2647.3만 |
|---|
| 2026.06.15 | ₩114,735 | ₩114,935 | ₩114,348 | ₩114,415 | -0.28% | 1763.3만 |
|---|
| 2026.06.12 | ₩114,308 | ₩114,562 | ₩114,001 | ₩114,482 | +0.15% | 2309.3만 |
|---|
| 2026.06.11 | ₩113,681 | ₩114,842 | ₩113,507 | ₩114,762 | +0.95% | 3519.1만 |
|---|
| 2026.06.10 | ₩113,614 | ₩113,854 | ₩113,053 | ₩113,294 | -0.28% | 2125.8만 |
|---|
| 2026.06.09 | ₩113,414 | ₩113,694 | ₩113,160 | ₩113,614 | +0.18% | 2261.8만 |
|---|
| 2026.06.08 | ₩113,761 | ₩113,894 | ₩112,947 | ₩112,947 | -0.72% | 2292.3만 |
|---|
| 2026.06.05 | ₩113,440 | ₩113,921 | ₩113,347 | ₩113,534 | +0.08% | 2646.1만 |
|---|
| 2026.06.04 | ₩114,268 | ₩114,401 | ₩114,014 | ₩114,121 | -0.13% | 1586.7만 |
|---|
| 2026.06.03 | ₩113,841 | ₩114,028 | ₩113,587 | ₩113,868 | +0.02% | 1537.2만 |
|---|
| 2026.06.02 | ₩114,522 | ₩114,548 | ₩114,121 | ₩114,321 | -0.17% | 2031.9만 |
|---|
| 2026.06.01 | ₩113,360 | ₩114,175 | ₩113,187 | ₩114,081 | +0.64% | 2632.2만 |
|---|
| 2026.05.29 | ₩114,535 | ₩114,735 | ₩114,188 | ₩114,468 | -0.06% | 3311.9만 |
|---|
| 2026.05.28 | ₩113,934 | ₩114,588 | ₩113,814 | ₩114,441 | +0.45% | 2541.7만 |
|---|
| 2026.05.27 | ₩113,787 | ₩114,094 | ₩113,654 | ₩113,854 | +0.06% | 2359만 |
|---|
| 2026.05.26 | ₩113,908 | ₩113,961 | ₩113,320 | ₩113,587 | -0.28% | 2253.1만 |
|---|
| 2026.05.22 | ₩112,933 | ₩113,027 | ₩112,306 | ₩113,027 | +0.08% | 2798.8만 |
|---|
| 2026.05.21 | ₩111,612 | ₩112,466 | ₩111,225 | ₩112,413 | +0.72% | 2488.7만 |
|---|
| 2026.05.20 | ₩110,864 | ₩112,119 | ₩110,838 | ₩111,999 | +1.02% | 4449.8만 |
|---|
| 2026.05.19 | ₩110,731 | ₩111,091 | ₩110,477 | ₩110,811 | +0.07% | 3534.7만 |
|---|
| 2026.05.18 | ₩111,719 | ₩112,012 | ₩111,211 | ₩111,532 | -0.17% | 2616.6만 |
|---|
| 2026.05.15 | ₩111,945 | ₩112,079 | ₩111,572 | ₩111,665 | -0.25% | 5079.6만 |
|---|
| 2026.05.14 | ₩113,801 | ₩113,961 | ₩113,334 | ₩113,347 | -0.40% | 2524.7만 |
|---|
| 2026.05.13 | ₩113,374 | ₩113,520 | ₩112,906 | ₩113,187 | -0.16% | 2629.5만 |
|---|
| 2026.05.12 | ₩113,707 | ₩113,721 | ₩113,347 | ₩113,440 | -0.23% | 2768.1만 |
|---|
| 2026.05.11 | ₩114,628 | ₩114,682 | ₩114,108 | ₩114,201 | -0.37% | 1771.4만 |
|---|
| 2026.05.08 | ₩114,869 | ₩115,162 | ₩114,775 | ₩114,895 | +0.02% | 3079.8만 |
|---|
| 2026.05.07 | ₩115,162 | ₩115,176 | ₩114,255 | ₩114,321 | -0.73% | 2117.8만 |
|---|
| 2026.05.06 | ₩114,855 | ₩115,015 | ₩114,682 | ₩114,895 | +0.03% | 2253.1만 |
|---|
| 2026.05.05 | ₩113,654 | ₩114,108 | ₩113,574 | ₩114,028 | +0.33% | 1822.7만 |
|---|
| 2026.05.04 | ₩113,921 | ₩113,934 | ₩113,133 | ₩113,400 | -0.46% | 2722.6만 |
|---|
| 2026.05.01 | ₩114,121 | ₩114,789 | ₩113,908 | ₩114,268 | +0.13% | 2128.1만 |
|---|
| 2026.04.30 | ₩114,642 | ₩114,655 | ₩113,974 | ₩114,281 | -0.31% | 2851.6만 |
|---|
| 2026.04.29 | ₩114,775 | ₩114,775 | ₩114,188 | ₩114,388 | -0.34% | 2902.1만 |
|---|
| 2026.04.28 | ₩114,949 | ₩115,282 | ₩114,708 | ₩115,282 | +0.29% | 1455.4만 |
|---|
| 2026.04.27 | ₩115,443 | ₩115,616 | ₩115,042 | ₩115,162 | -0.24% | 1925만 |
|---|
| 2026.04.24 | ₩115,402 | ₩115,883 | ₩115,122 | ₩115,736 | +0.29% | 2228.6만 |
|---|
| 2026.04.23 | ₩115,896 | ₩116,177 | ₩115,109 | ₩115,523 | -0.32% | 2110.7만 |
|---|
| 2026.04.22 | ₩116,190 | ₩116,337 | ₩115,736 | ₩115,776 | -0.36% | 1367.7만 |
|---|
| 2026.04.21 | ₩116,083 | ₩116,243 | ₩115,496 | ₩115,549 | -0.46% | 1979.9만 |
|---|
| 2026.04.20 | ₩116,270 | ₩116,297 | ₩115,736 | ₩116,190 | -0.07% | 1462.4만 |
|---|
| 2026.04.17 | ₩116,190 | ₩116,404 | ₩115,976 | ₩116,217 | +0.02% | 2960.4만 |
|---|
| 2026.04.16 | ₩116,016 | ₩116,083 | ₩115,055 | ₩115,162 | -0.74% | 2000.1만 |
|---|
| 2026.04.15 | ₩116,150 | ₩116,217 | ₩115,763 | ₩115,896 | -0.22% | 1512만 |
|---|
| 2026.04.14 | ₩115,723 | ₩116,444 | ₩115,629 | ₩116,404 | +0.59% | 1660.7만 |
|---|
| 2026.04.13 | ₩115,376 | ₩115,856 | ₩115,122 | ₩115,790 | +0.36% | 1272만 |
|---|
| 2026.04.10 | ₩115,589 | ₩115,696 | ₩115,229 | ₩115,443 | -0.13% | 1324.8만 |
|---|
| 2026.04.09 | ₩115,709 | ₩116,297 | ₩115,309 | ₩115,723 | +0.01% | 1890.9만 |
|---|
| 2026.04.08 | ₩116,604 | ₩116,617 | ₩115,763 | ₩116,016 | -0.50% | 2224.5만 |
|---|
| 2026.04.07 | ₩115,483 | ₩115,696 | ₩114,668 | ₩115,643 | +0.14% | 2274.7만 |
|---|
| 2026.04.06 | ₩115,456 | ₩115,923 | ₩115,309 | ₩115,656 | +0.17% | 1466만 |
|---|
| 2026.04.02 | ₩115,069 | ₩115,923 | ₩114,989 | ₩115,843 | +0.67% | 3331.1만 |
|---|
| 2026.04.01 | ₩115,162 | ₩115,736 | ₩115,095 | ₩115,136 | -0.02% | 3115.8만 |
|---|
| 2026.03.31 | ₩116,030 | ₩116,337 | ₩115,549 | ₩115,709 | -0.28% | 4711.2만 |
|---|
| 2026.03.30 | ₩115,629 | ₩116,057 | ₩115,443 | ₩115,830 | +0.17% | 3647.3만 |
|---|
| 2026.03.27 | ₩114,121 | ₩114,922 | ₩114,054 | ₩114,308 | +0.16% | 3992.9만 |
|---|
| 2026.03.26 | ₩115,242 | ₩115,603 | ₩114,695 | ₩114,935 | -0.27% | 3953.7만 |
|---|
| 2026.03.25 | ₩115,790 | ₩115,963 | ₩115,429 | ₩115,910 | +0.10% | 3786.1만 |
|---|
| 2026.03.24 | ₩114,415 | ₩115,176 | ₩114,201 | ₩114,802 | +0.34% | 5179.9만 |
|---|
| 2026.03.23 | ₩115,029 | ₩115,750 | ₩114,708 | ₩115,309 | +0.24% | 6968.7만 |
|---|
| 2026.03.20 | ₩115,870 | ₩115,936 | ₩114,468 | ₩114,562 | -1.13% | 7894.9만 |
|---|
| 2026.03.19 | ₩116,203 | ₩117,098 | ₩116,083 | ₩116,777 | +0.49% | 6030.7만 |
|---|
| 2026.03.18 | ₩116,604 | ₩116,764 | ₩116,030 | ₩116,070 | -0.46% | 3759.7만 |
|---|
| 2026.03.17 | ₩116,604 | ₩116,884 | ₩116,550 | ₩116,724 | +0.10% | 1957.8만 |
|---|
| 2026.03.16 | ₩116,364 | ₩116,577 | ₩116,070 | ₩116,404 | +0.03% | 3734.2만 |
|---|
| 2026.03.13 | ₩116,030 | ₩116,323 | ₩115,416 | ₩115,509 | -0.45% | 4346만 |
|---|
| 2026.03.12 | ₩116,003 | ₩116,457 | ₩115,830 | ₩116,083 | +0.07% | 4897.7만 |
|---|
| 2026.03.11 | ₩117,124 | ₩117,204 | ₩116,230 | ₩116,310 | -0.70% | 5468만 |
|---|
| 2026.03.10 | ₩118,526 | ₩118,726 | ₩117,818 | ₩117,832 | -0.59% | 4865.2만 |
|---|
| 2026.03.09 | ₩117,858 | ₩119,220 | ₩117,738 | ₩119,100 | +1.05% | 5247.9만 |
|---|
| 2026.03.06 | ₩117,885 | ₩118,713 | ₩117,485 | ₩118,072 | +0.16% | 5813.7만 |
|---|
| 2026.03.05 | ₩118,299 | ₩118,713 | ₩118,139 | ₩118,512 | +0.18% | 4576.9만 |
|---|
| 2026.03.04 | ₩119,153 | ₩119,380 | ₩118,926 | ₩118,993 | -0.13% | 4707만 |
|---|
| 2026.03.03 | ₩118,766 | ₩119,687 | ₩118,713 | ₩119,367 | +0.51% | 5185만 |
|---|
| 2026.03.02 | ₩120,101 | ₩120,114 | ₩119,273 | ₩119,607 | -0.41% | 5546.6만 |
|---|
| 2026.02.27 | ₩121,048 | ₩121,275 | ₩120,862 | ₩121,222 | +0.14% | 5127.2만 |
|---|
| 2026.02.26 | ₩120,208 | ₩120,555 | ₩120,194 | ₩120,488 | +0.23% | 2944.7만 |
|---|
| 2026.02.25 | ₩119,740 | ₩120,234 | ₩119,740 | ₩120,007 | +0.22% | 2362.6만 |
|---|
| 2026.02.24 | ₩120,061 | ₩120,194 | ₩119,807 | ₩119,994 | -0.06% | 2493.4만 |
|---|
| 2026.02.23 | ₩119,527 | ₩120,128 | ₩119,500 | ₩119,780 | +0.21% | 3361.5만 |
|---|
| 2026.02.20 | ₩119,727 | ₩119,780 | ₩118,699 | ₩119,340 | -0.32% | 4961.1만 |
|---|
| 2026.02.19 | ₩119,327 | ₩119,754 | ₩119,287 | ₩119,620 | +0.25% | 2865.9만 |
|---|
| 2026.02.18 | ₩119,714 | ₩119,941 | ₩119,420 | ₩119,500 | -0.18% | 3541.5만 |
|---|
| 2026.02.17 | ₩120,034 | ₩120,288 | ₩119,807 | ₩119,954 | -0.07% | 3235.7만 |
|---|
| 2026.02.13 | ₩119,634 | ₩119,874 | ₩119,487 | ₩119,754 | +0.10% | 5678.5만 |
|---|
| 2026.02.12 | ₩117,939 | ₩119,166 | ₩117,925 | ₩119,100 | +0.98% | 4845.5만 |
|---|
| 2026.02.11 | ₩117,511 | ₩118,099 | ₩117,378 | ₩117,538 | +0.02% | 3701.4만 |
|---|
| 2026.02.10 | ₩117,778 | ₩118,165 | ₩117,752 | ₩118,165 | +0.33% | 3725.4만 |
|---|
| 2026.02.09 | ₩116,390 | ₩116,897 | ₩116,163 | ₩116,817 | +0.37% | 2470.9만 |
|---|
| 2026.02.06 | ₩116,724 | ₩116,844 | ₩116,390 | ₩116,844 | +0.10% | 3346.2만 |
|---|
| 2026.02.05 | ₩116,030 | ₩116,764 | ₩115,790 | ₩116,764 | +0.63% | 5026.9만 |
|---|
| 2026.02.04 | ₩115,629 | ₩115,830 | ₩115,402 | ₩115,509 | -0.10% | 3787.3만 |
|---|
| 2026.02.03 | ₩115,443 | ₩115,830 | ₩115,362 | ₩115,803 | +0.31% | 2743.8만 |
|---|
| 2026.02.02 | ₩116,150 | ₩116,203 | ₩115,523 | ₩115,523 | -0.54% | 3817.1만 |
|---|
| 2026.01.30 | ₩116,630 | ₩116,871 | ₩116,297 | ₩116,297 | -0.29% | 4583.2만 |
|---|
| 2026.01.29 | ₩116,323 | ₩117,111 | ₩116,230 | ₩116,951 | +0.54% | 4385.5만 |
|---|
| 2026.01.28 | ₩116,804 | ₩117,058 | ₩116,510 | ₩116,924 | +0.10% | 3875만 |
|---|
| 2026.01.27 | ₩117,605 | ₩117,792 | ₩117,031 | ₩117,191 | -0.35% | 3518만 |
|---|
| 2026.01.26 | ₩117,992 | ₩118,112 | ₩117,725 | ₩117,925 | -0.06% | 3888.2만 |
|---|
| 2026.01.23 | ₩117,231 | ₩117,498 | ₩116,791 | ₩117,365 | +0.11% | 3596.9만 |
|---|
| 2026.01.22 | ₩116,484 | ₩117,138 | ₩116,310 | ₩117,044 | +0.48% | 4241.9만 |
|---|
| 2026.01.21 | ₩115,856 | ₩116,764 | ₩115,616 | ₩116,537 | +0.59% | 5122만 |
|---|
| 2026.01.20 | ₩115,629 | ₩116,163 | ₩115,509 | ₩115,656 | +0.02% | 6601만 |
|---|
| 2026.01.16 | ₩117,632 | ₩117,885 | ₩117,071 | ₩117,191 | -0.37% | 4638.2만 |
|---|
| 2026.01.15 | ₩118,312 | ₩118,339 | ₩117,872 | ₩117,872 | -0.37% | 3798.9만 |
|---|
| 2026.01.14 | ₩117,338 | ₩118,032 | ₩117,311 | ₩117,898 | +0.48% | 3923.4만 |
|---|
| 2026.01.13 | ₩117,298 | ₩117,338 | ₩116,844 | ₩117,218 | -0.07% | 3045.1만 |
|---|
| 2026.01.12 | ₩116,791 | ₩117,338 | ₩116,671 | ₩117,018 | +0.19% | 3610.3만 |
|---|
| 2026.01.09 | ₩116,524 | ₩117,458 | ₩116,283 | ₩117,365 | +0.72% | 5734.9만 |
|---|
| 2026.01.08 | ₩116,564 | ₩116,857 | ₩116,457 | ₩116,590 | +0.02% | 2820.5만 |
|---|
| 2026.01.07 | ₩117,244 | ₩117,471 | ₩116,764 | ₩117,178 | -0.06% | 3993.1만 |
|---|
| 2026.01.06 | ₩116,323 | ₩116,577 | ₩115,990 | ₩116,497 | +0.15% | 3901.5만 |
|---|
| 2026.01.05 | ₩116,364 | ₩116,817 | ₩116,270 | ₩116,737 | +0.32% | 3017.8만 |
|---|
| 2026.01.02 | ₩116,657 | ₩116,671 | ₩116,150 | ₩116,163 | -0.42% | 4073.1만 |
|---|
| 2025.12.31 | ₩117,031 | ₩117,338 | ₩116,297 | ₩116,337 | -0.59% | 3650만 |
|---|
| 2025.12.30 | ₩117,111 | ₩117,511 | ₩117,018 | ₩117,271 | +0.14% | 2510.7만 |
|---|
| 2025.12.29 | ₩117,391 | ₩117,551 | ₩117,178 | ₩117,551 | +0.14% | 2940만 |
|---|
| 2025.12.26 | ₩117,591 | ₩117,685 | ₩116,924 | ₩117,111 | -0.41% | 2652.3만 |
|---|
| 2025.12.24 | ₩117,138 | ₩117,565 | ₩116,991 | ₩117,498 | +0.31% | 2594.2만 |
|---|
| 2025.12.23 | ₩116,217 | ₩116,897 | ₩116,163 | ₩116,791 | +0.49% | 3362.4만 |
|---|
| 2025.12.22 | ₩116,684 | ₩116,737 | ₩116,457 | ₩116,604 | -0.07% | 2554.7만 |
|---|
| 2025.12.19 | ₩116,937 | ₩117,138 | ₩116,671 | ₩116,857 | -0.07% | 3785.8만 |
|---|
| 2025.12.18 | ₩117,632 | ₩117,965 | ₩117,551 | ₩117,752 | +0.10% | 3904.9만 |
|---|
| 2025.12.17 | ₩116,964 | ₩117,445 | ₩116,897 | ₩117,191 | +0.19% | 2466.8만 |
|---|
| 2025.12.16 | ₩116,377 | ₩117,351 | ₩116,350 | ₩117,298 | +0.79% | 4101.9만 |
|---|
| 2025.12.15 | ₩117,084 | ₩117,298 | ₩116,644 | ₩116,657 | -0.36% | 2861.2만 |
|---|
| 2025.12.12 | ₩116,630 | ₩116,791 | ₩116,377 | ₩116,577 | -0.05% | 4703만 |
|---|
| 2025.12.11 | ₩118,379 | ₩118,566 | ₩117,672 | ₩117,712 | -0.56% | 2677.9만 |
|---|
| 2025.12.10 | ₩117,458 | ₩118,152 | ₩117,271 | ₩117,872 | +0.35% | 4683.4만 |
|---|
| 2025.12.09 | ₩117,912 | ₩117,925 | ₩117,244 | ₩117,418 | -0.42% | 2577.2만 |
|---|
| 2025.12.08 | ₩117,712 | ₩117,725 | ₩116,871 | ₩117,298 | -0.35% | 3225.5만 |
|---|
| 2025.12.05 | ₩118,192 | ₩118,192 | ₩117,525 | ₩117,685 | -0.43% | 3280.8만 |
|---|
| 2025.12.04 | ₩118,673 | ₩118,699 | ₩118,099 | ₩118,232 | -0.37% | 2554.2만 |
|---|
| 2025.12.03 | ₩118,686 | ₩119,006 | ₩118,446 | ₩118,873 | +0.16% | 2327.9만 |
|---|
| 2025.12.02 | ₩118,232 | ₩118,739 | ₩118,072 | ₩118,539 | +0.26% | 2760.6만 |
|---|
| 2025.12.01 | ₩118,593 | ₩118,779 | ₩118,406 | ₩118,486 | -0.09% | 4708.7만 |
|---|
| 2025.11.28 | ₩120,741 | ₩120,835 | ₩120,061 | ₩120,408 | -0.28% | 4070.4만 |
|---|
| 2025.11.26 | ₩120,328 | ₩120,982 | ₩119,901 | ₩120,982 | +0.54% | 3409.9만 |
|---|
| 2025.11.25 | ₩120,541 | ₩120,915 | ₩120,301 | ₩120,448 | -0.08% | 3650.3만 |
|---|
| 2025.11.24 | ₩120,061 | ₩120,221 | ₩119,834 | ₩120,141 | +0.07% | 3086.6만 |
|---|
| 2025.11.21 | ₩119,660 | ₩119,687 | ₩119,060 | ₩119,460 | -0.17% | 4193.9만 |
|---|
| 2025.11.20 | ₩118,779 | ₩119,353 | ₩118,779 | ₩119,100 | +0.27% | 3294.5만 |
|---|
| 2025.11.19 | ₩119,100 | ₩119,207 | ₩118,593 | ₩118,633 | -0.39% | 2578.2만 |
|---|
| 2025.11.18 | ₩119,260 | ₩119,393 | ₩118,526 | ₩118,873 | -0.32% | 3196.7만 |
|---|
| 2025.11.17 | ₩118,900 | ₩119,193 | ₩118,766 | ₩118,913 | +0.01% | 2560.6만 |
|---|
| 2025.11.14 | ₩119,847 | ₩119,914 | ₩118,619 | ₩118,619 | -1.02% | 3855.1만 |
|---|
| 2025.11.13 | ₩119,861 | ₩120,047 | ₩119,300 | ₩119,300 | -0.47% | 3382.6만 |
|---|
| 2025.11.12 | ₩120,061 | ₩120,555 | ₩119,967 | ₩120,288 | +0.19% | 2359.5만 |
|---|
| 2025.11.11 | ₩120,061 | ₩120,221 | ₩119,834 | ₩120,074 | +0.01% | 1894.2만 |
|---|
| 2025.11.10 | ₩119,447 | ₩119,687 | ₩119,313 | ₩119,527 | +0.07% | 2409.4만 |
|---|
| 2025.11.07 | ₩119,273 | ₩119,954 | ₩119,273 | ₩119,554 | +0.24% | 2853만 |
|---|
| 2025.11.06 | ₩119,540 | ₩119,927 | ₩119,500 | ₩119,807 | +0.22% | 3302.7만 |
|---|
| 2025.11.05 | ₩119,473 | ₩119,527 | ₩118,633 | ₩118,739 | -0.61% | 4464.3만 |
|---|
| 2025.11.04 | ₩119,834 | ₩120,208 | ₩119,780 | ₩120,047 | +0.18% | 2638.4만 |
|---|
| 2025.11.03 | ₩119,620 | ₩119,887 | ₩119,353 | ₩119,780 | +0.13% | 4075.2만 |
|---|
| 2025.10.31 | ₩120,875 | ₩121,008 | ₩120,394 | ₩120,515 | -0.30% | 3824.7만 |
|---|
| 2025.10.30 | ₩120,648 | ₩121,422 | ₩120,595 | ₩120,875 | +0.19% | 4264.9만 |
|---|
| 2025.10.29 | ₩122,637 | ₩122,650 | ₩121,489 | ₩121,582 | -0.86% | 3955.2만 |
|---|
| 2025.10.28 | ₩122,597 | ₩123,037 | ₩122,543 | ₩122,824 | +0.19% | 2356.5만 |
|---|
| 2025.10.27 | ₩121,889 | ₩122,517 | ₩121,582 | ₩122,503 | +0.50% | 3003.4만 |
|---|
| 2025.10.24 | ₩122,250 | ₩122,263 | ₩121,676 | ₩122,090 | -0.13% | 2826.6만 |
|---|
| 2025.10.23 | ₩122,276 | ₩122,517 | ₩121,849 | ₩122,036 | -0.20% | 2827.5만 |
|---|
| 2025.10.22 | ₩122,784 | ₩123,037 | ₩122,557 | ₩122,877 | +0.08% | 3049.6만 |
|---|
| 2025.10.21 | ₩122,784 | ₩123,051 | ₩122,677 | ₩122,797 | +0.01% | 2451.4만 |
|---|
| 2025.10.20 | ₩122,076 | ₩122,210 | ₩121,836 | ₩122,196 | +0.10% | 2842.9만 |
|---|
| 2025.10.17 | ₩121,796 | ₩121,849 | ₩121,329 | ₩121,729 | -0.05% | 4024만 |
|---|
| 2025.10.16 | ₩120,822 | ₩122,130 | ₩120,728 | ₩121,916 | +0.91% | 3963.1만 |
|---|
| 2025.10.15 | ₩121,409 | ₩121,863 | ₩120,755 | ₩121,008 | -0.33% | 3133.4만 |
|---|
| 2025.10.14 | ₩120,995 | ₩121,355 | ₩120,701 | ₩121,275 | +0.23% | 2980만 |
|---|
| 2025.10.13 | ₩120,501 | ₩120,902 | ₩119,941 | ₩120,888 | +0.32% | 2803.6만 |
|---|
| 2025.10.10 | ₩120,101 | ₩121,089 | ₩119,994 | ₩120,955 | +0.71% | 5938.9만 |
|---|