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 | ₩103,694 | ₩104,148 | ₩103,400 | ₩104,054 | +0.35% | 2724.8만 |
| 2026.10.08 | ₩103,000 | ₩103,961 | ₩102,840 | ₩103,907 | +0.88% | 4948.4만 |
| 2026.10.07 | ₩102,026 | ₩103,173 | ₩101,986 | ₩102,947 | +0.90% | 4020만 |
| 2026.10.06 | ₩102,973 | ₩103,520 | ₩102,840 | ₩103,120 | +0.14% | 3108.6만 |
| 2026.10.05 | ₩102,960 | ₩103,093 | ₩102,333 | ₩102,893 | -0.06% | 4910.7만 |
| 2026.10.02 | ₩104,001 | ₩104,508 | ₩103,120 | ₩103,387 | -0.59% | 6140.8만 |
| 2026.10.01 | ₩102,666 | ₩104,148 | ₩102,426 | ₩103,694 | +1.00% | 8364.3만 |
| 2026.09.30 | ₩104,294 | ₩104,361 | ₩103,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,787 |
| -0.49% |
| 7313.3만 |
| 2026.09.29 | ₩104,775 | ₩104,775 | ₩103,867 | ₩104,388 | -0.37% | 7601.8만 |
|---|
| 2026.09.28 | ₩104,948 | ₩105,242 | ₩104,441 | ₩104,908 | -0.04% | 6346.3만 |
|---|
| 2026.09.25 | ₩105,909 | ₩106,029 | ₩105,188 | ₩105,842 | -0.06% | 6257.7만 |
|---|
| 2026.09.24 | ₩107,217 | ₩107,484 | ₩105,976 | ₩105,976 | -1.16% | 5916.1만 |
|---|
| 2026.09.23 | ₩108,724 | ₩108,765 | ₩107,057 | ₩107,363 | -1.25% | 5350.2만 |
|---|
| 2026.09.22 | ₩109,272 | ₩109,338 | ₩108,805 | ₩109,085 | -0.17% | 2276.9만 |
|---|
| 2026.09.21 | ₩109,045 | ₩109,178 | ₩108,805 | ₩109,151 | +0.10% | 2697.3만 |
|---|
| 2026.09.18 | ₩108,711 | ₩108,711 | ₩108,204 | ₩108,418 | -0.27% | 4110.5만 |
|---|
| 2026.09.17 | ₩108,805 | ₩109,138 | ₩108,644 | ₩109,125 | +0.29% | 4162.3만 |
|---|
| 2026.09.16 | ₩108,004 | ₩108,831 | ₩107,897 | ₩107,924 | -0.07% | 5648.2만 |
|---|
| 2026.09.15 | ₩107,590 | ₩107,884 | ₩107,430 | ₩107,697 | +0.10% | 3503.3만 |
|---|
| 2026.09.14 | ₩107,844 | ₩108,564 | ₩107,363 | ₩107,991 | +0.14% | 3374만 |
|---|
| 2026.09.11 | ₩108,484 | ₩108,724 | ₩107,830 | ₩107,911 | -0.53% | 3243.1만 |
|---|
| 2026.09.10 | ₩108,084 | ₩108,564 | ₩107,644 | ₩107,790 | -0.27% | 6048.2만 |
|---|
| 2026.09.09 | ₩109,672 | ₩109,832 | ₩108,564 | ₩109,058 | -0.56% | 4067.5만 |
|---|
| 2026.09.08 | ₩110,005 | ₩110,032 | ₩109,325 | ₩109,685 | -0.29% | 1609.4만 |
|---|
| 2026.09.04 | ₩109,805 | ₩110,086 | ₩109,659 | ₩109,699 | -0.10% | 1659.2만 |
|---|
| 2026.09.03 | ₩109,899 | ₩109,992 | ₩109,498 | ₩109,512 | -0.35% | 1803.3만 |
|---|
| 2026.09.02 | ₩109,392 | ₩109,485 | ₩109,085 | ₩109,352 | -0.04% | 2145.4만 |
|---|
| 2026.09.01 | ₩109,272 | ₩109,885 | ₩109,125 | ₩109,245 | -0.02% | 2562.4만 |
|---|
| 2026.08.31 | ₩110,045 | ₩110,126 | ₩109,618 | ₩110,112 | +0.06% | 3731.7만 |
|---|
| 2026.08.28 | ₩110,806 | ₩111,553 | ₩110,459 | ₩110,593 | -0.19% | 3580.4만 |
|---|
| 2026.08.27 | ₩111,020 | ₩111,220 | ₩110,753 | ₩110,926 | -0.08% | 1736.2만 |
|---|
| 2026.08.26 | ₩111,113 | ₩111,153 | ₩110,846 | ₩111,153 | +0.04% | 2065.9만 |
|---|
| 2026.08.25 | ₩110,899 | ₩111,393 | ₩110,713 | ₩111,380 | +0.43% | 3501.5만 |
|---|
| 2026.08.24 | ₩110,072 | ₩110,593 | ₩110,019 | ₩110,166 | +0.08% | 2903.9만 |
|---|
| 2026.08.21 | ₩109,645 | ₩109,779 | ₩109,285 | ₩109,485 | -0.15% | 2426.9만 |
|---|
| 2026.08.20 | ₩109,899 | ₩110,446 | ₩109,618 | ₩109,872 | -0.02% | 3957만 |
|---|
| 2026.08.19 | ₩110,499 | ₩110,833 | ₩110,232 | ₩110,779 | +0.25% | 5131만 |
|---|
| 2026.08.18 | ₩108,431 | ₩109,085 | ₩108,311 | ₩108,965 | +0.49% | 2503.7만 |
|---|
| 2026.08.17 | ₩109,111 | ₩109,232 | ₩108,498 | ₩108,551 | -0.51% | 3155.8만 |
|---|
| 2026.08.14 | ₩109,725 | ₩109,899 | ₩109,178 | ₩109,472 | -0.23% | 3137.5만 |
|---|
| 2026.08.13 | ₩110,206 | ₩110,753 | ₩110,072 | ₩110,206 | 0.00% | 2692.2만 |
|---|
| 2026.08.12 | ₩110,019 | ₩110,059 | ₩109,485 | ₩109,565 | -0.41% | 2144.5만 |
|---|
| 2026.08.11 | ₩109,779 | ₩110,032 | ₩109,578 | ₩109,672 | -0.10% | 2326.9만 |
|---|
| 2026.08.10 | ₩109,952 | ₩110,019 | ₩109,458 | ₩109,498 | -0.41% | 3674.4만 |
|---|
| 2026.08.07 | ₩110,486 | ₩110,553 | ₩110,059 | ₩110,432 | -0.05% | 9613만 |
|---|
| 2026.08.06 | ₩110,446 | ₩110,646 | ₩109,952 | ₩110,112 | -0.30% | 2756.7만 |
|---|
| 2026.08.05 | ₩110,686 | ₩110,953 | ₩110,486 | ₩110,753 | +0.06% | 2946.6만 |
|---|
| 2026.08.04 | ₩110,286 | ₩110,539 | ₩110,179 | ₩110,513 | +0.21% | 3840.9만 |
|---|
| 2026.08.03 | ₩109,739 | ₩109,885 | ₩109,432 | ₩109,672 | -0.06% | 3205.1만 |
|---|
| 2026.07.31 | ₩110,019 | ₩110,019 | ₩109,272 | ₩109,752 | -0.24% | 5036만 |
|---|
| 2026.07.30 | ₩110,499 | ₩110,619 | ₩110,112 | ₩110,486 | -0.01% | 4040.7만 |
|---|
| 2026.07.29 | ₩112,221 | ₩112,287 | ₩110,352 | ₩110,553 | -1.49% | 4144.5만 |
|---|
| 2026.07.28 | ₩111,900 | ₩112,541 | ₩111,887 | ₩112,407 | +0.45% | 2536.7만 |
|---|
| 2026.07.27 | ₩111,727 | ₩111,914 | ₩111,447 | ₩111,753 | +0.02% | 2381.6만 |
|---|
| 2026.07.24 | ₩111,166 | ₩111,633 | ₩111,060 | ₩111,086 | -0.07% | 1510.6만 |
|---|
| 2026.07.23 | ₩110,739 | ₩111,086 | ₩110,699 | ₩110,980 | +0.22% | 2915.3만 |
|---|
| 2026.07.22 | ₩111,567 | ₩111,687 | ₩111,260 | ₩111,340 | -0.20% | 1598.8만 |
|---|
| 2026.07.21 | ₩111,740 | ₩111,780 | ₩111,326 | ₩111,633 | -0.10% | 1428.8만 |
|---|
| 2026.07.20 | ₩112,501 | ₩112,541 | ₩111,847 | ₩111,940 | -0.50% | 2428.9만 |
|---|
| 2026.07.17 | ₩112,914 | ₩113,181 | ₩112,741 | ₩112,781 | -0.12% | 2206.6만 |
|---|
| 2026.07.16 | ₩111,874 | ₩112,381 | ₩111,807 | ₩112,367 | +0.44% | 2081.8만 |
|---|
| 2026.07.15 | ₩112,194 | ₩112,634 | ₩112,194 | ₩112,407 | +0.19% | 1783.8만 |
|---|
| 2026.07.14 | ₩112,327 | ₩112,754 | ₩112,140 | ₩112,194 | -0.12% | 2379.4만 |
|---|
| 2026.07.13 | ₩112,341 | ₩112,461 | ₩111,994 | ₩112,047 | -0.26% | 1874.3만 |
|---|
| 2026.07.10 | ₩112,768 | ₩112,928 | ₩112,461 | ₩112,714 | -0.05% | 1445.4만 |
|---|
| 2026.07.09 | ₩112,461 | ₩112,994 | ₩112,434 | ₩112,741 | +0.25% | 1862.5만 |
|---|
| 2026.07.08 | ₩112,501 | ₩112,688 | ₩112,167 | ₩112,567 | +0.06% | 2580.7만 |
|---|
| 2026.07.07 | ₩113,582 | ₩113,648 | ₩112,808 | ₩112,821 | -0.67% | 2481.6만 |
|---|
| 2026.07.06 | ₩113,995 | ₩114,062 | ₩113,662 | ₩114,022 | +0.02% | 1794.1만 |
|---|
| 2026.07.02 | ₩113,929 | ₩114,462 | ₩113,915 | ₩114,102 | +0.15% | 2081.6만 |
|---|
| 2026.07.01 | ₩114,062 | ₩114,476 | ₩113,995 | ₩114,115 | +0.05% | 2811만 |
|---|
| 2026.06.30 | ₩116,290 | ₩116,330 | ₩115,263 | ₩115,316 | -0.84% | 3108만 |
|---|
| 2026.06.29 | ₩116,571 | ₩116,811 | ₩116,491 | ₩116,691 | +0.10% | 1945.7만 |
|---|
| 2026.06.26 | ₩116,104 | ₩116,584 | ₩116,090 | ₩116,571 | +0.40% | 2165.1만 |
|---|
| 2026.06.25 | ₩116,864 | ₩117,144 | ₩116,477 | ₩116,557 | -0.26% | 2838만 |
|---|
| 2026.06.24 | ₩116,290 | ₩116,717 | ₩116,250 | ₩116,597 | +0.26% | 4183.7만 |
|---|
| 2026.06.23 | ₩114,916 | ₩115,330 | ₩114,889 | ₩115,023 | +0.09% | 1914.6만 |
|---|
| 2026.06.22 | ₩115,156 | ₩115,196 | ₩114,716 | ₩114,876 | -0.24% | 2859.5만 |
|---|
| 2026.06.18 | ₩116,184 | ₩116,330 | ₩115,623 | ₩115,757 | -0.37% | 3235.1만 |
|---|
| 2026.06.17 | ₩115,196 | ₩115,543 | ₩114,662 | ₩115,196 | 0.00% | 3450.8만 |
|---|
| 2026.06.16 | ₩114,702 | ₩115,263 | ₩114,662 | ₩115,009 | +0.27% | 2647.3만 |
|---|
| 2026.06.15 | ₩114,702 | ₩114,903 | ₩114,315 | ₩114,382 | -0.28% | 1763.3만 |
|---|
| 2026.06.12 | ₩114,275 | ₩114,529 | ₩113,969 | ₩114,449 | +0.15% | 2309.3만 |
|---|
| 2026.06.11 | ₩113,648 | ₩114,809 | ₩113,475 | ₩114,729 | +0.95% | 3519.1만 |
|---|
| 2026.06.10 | ₩113,582 | ₩113,822 | ₩113,021 | ₩113,261 | -0.28% | 2125.8만 |
|---|
| 2026.06.09 | ₩113,381 | ₩113,662 | ₩113,128 | ₩113,582 | +0.18% | 2261.8만 |
|---|
| 2026.06.08 | ₩113,728 | ₩113,862 | ₩112,914 | ₩112,914 | -0.72% | 2292.3만 |
|---|
| 2026.06.05 | ₩113,408 | ₩113,888 | ₩113,315 | ₩113,502 | +0.08% | 2646.1만 |
|---|
| 2026.06.04 | ₩114,235 | ₩114,369 | ₩113,982 | ₩114,089 | -0.13% | 1586.7만 |
|---|
| 2026.06.03 | ₩113,808 | ₩113,995 | ₩113,555 | ₩113,835 | +0.02% | 1537.2만 |
|---|
| 2026.06.02 | ₩114,489 | ₩114,516 | ₩114,089 | ₩114,289 | -0.17% | 2031.9만 |
|---|
| 2026.06.01 | ₩113,328 | ₩114,142 | ₩113,155 | ₩114,049 | +0.64% | 2632.2만 |
|---|
| 2026.05.29 | ₩114,502 | ₩114,702 | ₩114,155 | ₩114,436 | -0.06% | 3311.9만 |
|---|
| 2026.05.28 | ₩113,902 | ₩114,556 | ₩113,782 | ₩114,409 | +0.45% | 2541.7만 |
|---|
| 2026.05.27 | ₩113,755 | ₩114,062 | ₩113,622 | ₩113,822 | +0.06% | 2359만 |
|---|
| 2026.05.26 | ₩113,875 | ₩113,929 | ₩113,288 | ₩113,555 | -0.28% | 2253.1만 |
|---|
| 2026.05.22 | ₩112,901 | ₩112,994 | ₩112,274 | ₩112,994 | +0.08% | 2798.8만 |
|---|
| 2026.05.21 | ₩111,580 | ₩112,434 | ₩111,193 | ₩112,381 | +0.72% | 2488.7만 |
|---|
| 2026.05.20 | ₩110,833 | ₩112,087 | ₩110,806 | ₩111,967 | +1.02% | 4449.8만 |
|---|
| 2026.05.19 | ₩110,699 | ₩111,060 | ₩110,446 | ₩110,779 | +0.07% | 3534.7만 |
|---|
| 2026.05.18 | ₩111,687 | ₩111,980 | ₩111,180 | ₩111,500 | -0.17% | 2616.6만 |
|---|
| 2026.05.15 | ₩111,914 | ₩112,047 | ₩111,540 | ₩111,633 | -0.25% | 5079.6만 |
|---|
| 2026.05.14 | ₩113,768 | ₩113,929 | ₩113,301 | ₩113,315 | -0.40% | 2524.7만 |
|---|
| 2026.05.13 | ₩113,341 | ₩113,488 | ₩112,874 | ₩113,155 | -0.16% | 2629.5만 |
|---|
| 2026.05.12 | ₩113,675 | ₩113,688 | ₩113,315 | ₩113,408 | -0.23% | 2768.1만 |
|---|
| 2026.05.11 | ₩114,596 | ₩114,649 | ₩114,075 | ₩114,169 | -0.37% | 1771.4만 |
|---|
| 2026.05.08 | ₩114,836 | ₩115,129 | ₩114,742 | ₩114,863 | +0.02% | 3079.8만 |
|---|
| 2026.05.07 | ₩115,129 | ₩115,143 | ₩114,222 | ₩114,289 | -0.73% | 2117.8만 |
|---|
| 2026.05.06 | ₩114,823 | ₩114,983 | ₩114,649 | ₩114,863 | +0.03% | 2253.1만 |
|---|
| 2026.05.05 | ₩113,622 | ₩114,075 | ₩113,542 | ₩113,995 | +0.33% | 1822.7만 |
|---|
| 2026.05.04 | ₩113,888 | ₩113,902 | ₩113,101 | ₩113,368 | -0.46% | 2722.6만 |
|---|
| 2026.05.01 | ₩114,089 | ₩114,756 | ₩113,875 | ₩114,235 | +0.13% | 2128.1만 |
|---|
| 2026.04.30 | ₩114,609 | ₩114,622 | ₩113,942 | ₩114,249 | -0.31% | 2851.6만 |
|---|
| 2026.04.29 | ₩114,742 | ₩114,742 | ₩114,155 | ₩114,356 | -0.34% | 2902.1만 |
|---|
| 2026.04.28 | ₩114,916 | ₩115,250 | ₩114,676 | ₩115,250 | +0.29% | 1455.4만 |
|---|
| 2026.04.27 | ₩115,410 | ₩115,583 | ₩115,009 | ₩115,129 | -0.24% | 1925만 |
|---|
| 2026.04.24 | ₩115,370 | ₩115,850 | ₩115,089 | ₩115,703 | +0.29% | 2228.6만 |
|---|
| 2026.04.23 | ₩115,863 | ₩116,144 | ₩115,076 | ₩115,490 | -0.32% | 2110.7만 |
|---|
| 2026.04.22 | ₩116,157 | ₩116,304 | ₩115,703 | ₩115,743 | -0.36% | 1367.7만 |
|---|
| 2026.04.21 | ₩116,050 | ₩116,210 | ₩115,463 | ₩115,516 | -0.46% | 1979.9만 |
|---|
| 2026.04.20 | ₩116,237 | ₩116,264 | ₩115,703 | ₩116,157 | -0.07% | 1462.4만 |
|---|
| 2026.04.17 | ₩116,157 | ₩116,370 | ₩115,943 | ₩116,184 | +0.02% | 2960.4만 |
|---|
| 2026.04.16 | ₩115,983 | ₩116,050 | ₩115,023 | ₩115,129 | -0.74% | 2000.1만 |
|---|
| 2026.04.15 | ₩116,117 | ₩116,184 | ₩115,730 | ₩115,863 | -0.22% | 1512만 |
|---|
| 2026.04.14 | ₩115,690 | ₩116,410 | ₩115,596 | ₩116,370 | +0.59% | 1660.7만 |
|---|
| 2026.04.13 | ₩115,343 | ₩115,823 | ₩115,089 | ₩115,757 | +0.36% | 1272만 |
|---|
| 2026.04.10 | ₩115,556 | ₩115,663 | ₩115,196 | ₩115,410 | -0.13% | 1324.8만 |
|---|
| 2026.04.09 | ₩115,677 | ₩116,264 | ₩115,276 | ₩115,690 | +0.01% | 1890.9만 |
|---|
| 2026.04.08 | ₩116,571 | ₩116,584 | ₩115,730 | ₩115,983 | -0.50% | 2224.5만 |
|---|
| 2026.04.07 | ₩115,450 | ₩115,663 | ₩114,636 | ₩115,610 | +0.14% | 2274.7만 |
|---|
| 2026.04.06 | ₩115,423 | ₩115,890 | ₩115,276 | ₩115,623 | +0.17% | 1466만 |
|---|
| 2026.04.02 | ₩115,036 | ₩115,890 | ₩114,956 | ₩115,810 | +0.67% | 3331.1만 |
|---|
| 2026.04.01 | ₩115,129 | ₩115,703 | ₩115,063 | ₩115,103 | -0.02% | 3115.8만 |
|---|
| 2026.03.31 | ₩115,997 | ₩116,304 | ₩115,516 | ₩115,677 | -0.28% | 4711.2만 |
|---|
| 2026.03.30 | ₩115,596 | ₩116,023 | ₩115,410 | ₩115,797 | +0.17% | 3647.3만 |
|---|
| 2026.03.27 | ₩114,089 | ₩114,889 | ₩114,022 | ₩114,275 | +0.16% | 3992.9만 |
|---|
| 2026.03.26 | ₩115,210 | ₩115,570 | ₩114,662 | ₩114,903 | -0.27% | 3953.7만 |
|---|
| 2026.03.25 | ₩115,757 | ₩115,930 | ₩115,396 | ₩115,877 | +0.10% | 3786.1만 |
|---|
| 2026.03.24 | ₩114,382 | ₩115,143 | ₩114,169 | ₩114,769 | +0.34% | 5179.9만 |
|---|
| 2026.03.23 | ₩114,996 | ₩115,717 | ₩114,676 | ₩115,276 | +0.24% | 6968.7만 |
|---|
| 2026.03.20 | ₩115,837 | ₩115,903 | ₩114,436 | ₩114,529 | -1.13% | 7894.9만 |
|---|
| 2026.03.19 | ₩116,170 | ₩117,064 | ₩116,050 | ₩116,744 | +0.49% | 6030.7만 |
|---|
| 2026.03.18 | ₩116,571 | ₩116,731 | ₩115,997 | ₩116,037 | -0.46% | 3759.7만 |
|---|
| 2026.03.17 | ₩116,571 | ₩116,851 | ₩116,517 | ₩116,691 | +0.10% | 1957.8만 |
|---|
| 2026.03.16 | ₩116,330 | ₩116,544 | ₩116,037 | ₩116,370 | +0.03% | 3734.2만 |
|---|
| 2026.03.13 | ₩115,997 | ₩116,290 | ₩115,383 | ₩115,476 | -0.45% | 4346만 |
|---|
| 2026.03.12 | ₩115,970 | ₩116,424 | ₩115,797 | ₩116,050 | +0.07% | 4897.7만 |
|---|
| 2026.03.11 | ₩117,091 | ₩117,171 | ₩116,197 | ₩116,277 | -0.70% | 5468만 |
|---|
| 2026.03.10 | ₩118,492 | ₩118,692 | ₩117,785 | ₩117,798 | -0.59% | 4865.2만 |
|---|
| 2026.03.09 | ₩117,825 | ₩119,186 | ₩117,705 | ₩119,066 | +1.05% | 5247.9만 |
|---|
| 2026.03.06 | ₩117,852 | ₩118,679 | ₩117,451 | ₩118,038 | +0.16% | 5813.7만 |
|---|
| 2026.03.05 | ₩118,265 | ₩118,679 | ₩118,105 | ₩118,479 | +0.18% | 4576.9만 |
|---|
| 2026.03.04 | ₩119,119 | ₩119,346 | ₩118,892 | ₩118,959 | -0.13% | 4707만 |
|---|
| 2026.03.03 | ₩118,732 | ₩119,653 | ₩118,679 | ₩119,333 | +0.51% | 5185만 |
|---|
| 2026.03.02 | ₩120,067 | ₩120,080 | ₩119,239 | ₩119,573 | -0.41% | 5546.6만 |
|---|
| 2026.02.27 | ₩121,014 | ₩121,241 | ₩120,827 | ₩121,187 | +0.14% | 5127.2만 |
|---|
| 2026.02.26 | ₩120,173 | ₩120,520 | ₩120,160 | ₩120,454 | +0.23% | 2944.7만 |
|---|
| 2026.02.25 | ₩119,706 | ₩120,200 | ₩119,706 | ₩119,973 | +0.22% | 2362.6만 |
|---|
| 2026.02.24 | ₩120,027 | ₩120,160 | ₩119,773 | ₩119,960 | -0.06% | 2493.4만 |
|---|
| 2026.02.23 | ₩119,493 | ₩120,093 | ₩119,466 | ₩119,746 | +0.21% | 3361.5만 |
|---|
| 2026.02.20 | ₩119,693 | ₩119,746 | ₩118,666 | ₩119,306 | -0.32% | 4961.1만 |
|---|
| 2026.02.19 | ₩119,293 | ₩119,720 | ₩119,253 | ₩119,586 | +0.25% | 2865.9만 |
|---|
| 2026.02.18 | ₩119,680 | ₩119,906 | ₩119,386 | ₩119,466 | -0.18% | 3541.5만 |
|---|
| 2026.02.17 | ₩120,000 | ₩120,253 | ₩119,773 | ₩119,920 | -0.07% | 3235.7만 |
|---|
| 2026.02.13 | ₩119,600 | ₩119,840 | ₩119,453 | ₩119,720 | +0.10% | 5678.5만 |
|---|
| 2026.02.12 | ₩117,905 | ₩119,133 | ₩117,892 | ₩119,066 | +0.98% | 4845.5만 |
|---|
| 2026.02.11 | ₩117,478 | ₩118,065 | ₩117,345 | ₩117,505 | +0.02% | 3701.4만 |
|---|
| 2026.02.10 | ₩117,745 | ₩118,132 | ₩117,718 | ₩118,132 | +0.33% | 3725.4만 |
|---|
| 2026.02.09 | ₩116,357 | ₩116,864 | ₩116,130 | ₩116,784 | +0.37% | 2470.9만 |
|---|
| 2026.02.06 | ₩116,691 | ₩116,811 | ₩116,357 | ₩116,811 | +0.10% | 3346.2만 |
|---|
| 2026.02.05 | ₩115,997 | ₩116,731 | ₩115,757 | ₩116,731 | +0.63% | 5026.9만 |
|---|
| 2026.02.04 | ₩115,596 | ₩115,797 | ₩115,370 | ₩115,476 | -0.10% | 3787.3만 |
|---|
| 2026.02.03 | ₩115,410 | ₩115,797 | ₩115,330 | ₩115,770 | +0.31% | 2743.8만 |
|---|
| 2026.02.02 | ₩116,117 | ₩116,170 | ₩115,490 | ₩115,490 | -0.54% | 3817.1만 |
|---|
| 2026.01.30 | ₩116,597 | ₩116,837 | ₩116,264 | ₩116,264 | -0.29% | 4583.2만 |
|---|
| 2026.01.29 | ₩116,290 | ₩117,078 | ₩116,197 | ₩116,918 | +0.54% | 4385.5만 |
|---|
| 2026.01.28 | ₩116,771 | ₩117,024 | ₩116,477 | ₩116,891 | +0.10% | 3875만 |
|---|
| 2026.01.27 | ₩117,571 | ₩117,758 | ₩116,998 | ₩117,158 | -0.35% | 3518만 |
|---|
| 2026.01.26 | ₩117,958 | ₩118,078 | ₩117,691 | ₩117,892 | -0.06% | 3888.2만 |
|---|
| 2026.01.23 | ₩117,198 | ₩117,465 | ₩116,757 | ₩117,331 | +0.11% | 3596.9만 |
|---|
| 2026.01.22 | ₩116,450 | ₩117,104 | ₩116,277 | ₩117,011 | +0.48% | 4241.9만 |
|---|
| 2026.01.21 | ₩115,823 | ₩116,731 | ₩115,583 | ₩116,504 | +0.59% | 5122만 |
|---|
| 2026.01.20 | ₩115,596 | ₩116,130 | ₩115,476 | ₩115,623 | +0.02% | 6601만 |
|---|
| 2026.01.16 | ₩117,598 | ₩117,852 | ₩117,038 | ₩117,158 | -0.37% | 4638.2만 |
|---|
| 2026.01.15 | ₩118,279 | ₩118,305 | ₩117,838 | ₩117,838 | -0.37% | 3798.9만 |
|---|
| 2026.01.14 | ₩117,304 | ₩117,998 | ₩117,278 | ₩117,865 | +0.48% | 3923.4만 |
|---|
| 2026.01.13 | ₩117,264 | ₩117,304 | ₩116,811 | ₩117,184 | -0.07% | 3045.1만 |
|---|
| 2026.01.12 | ₩116,757 | ₩117,304 | ₩116,637 | ₩116,984 | +0.19% | 3610.3만 |
|---|
| 2026.01.09 | ₩116,491 | ₩117,425 | ₩116,250 | ₩117,331 | +0.72% | 5734.9만 |
|---|
| 2026.01.08 | ₩116,531 | ₩116,824 | ₩116,424 | ₩116,557 | +0.02% | 2820.5만 |
|---|
| 2026.01.07 | ₩117,211 | ₩117,438 | ₩116,731 | ₩117,144 | -0.06% | 3993.1만 |
|---|
| 2026.01.06 | ₩116,290 | ₩116,544 | ₩115,957 | ₩116,464 | +0.15% | 3901.5만 |
|---|
| 2026.01.05 | ₩116,330 | ₩116,784 | ₩116,237 | ₩116,704 | +0.32% | 3017.8만 |
|---|
| 2026.01.02 | ₩116,624 | ₩116,637 | ₩116,117 | ₩116,130 | -0.42% | 4073.1만 |
|---|
| 2025.12.31 | ₩116,998 | ₩117,304 | ₩116,264 | ₩116,304 | -0.59% | 3650만 |
|---|
| 2025.12.30 | ₩117,078 | ₩117,478 | ₩116,984 | ₩117,238 | +0.14% | 2510.7만 |
|---|
| 2025.12.29 | ₩117,358 | ₩117,518 | ₩117,144 | ₩117,518 | +0.14% | 2940만 |
|---|
| 2025.12.26 | ₩117,558 | ₩117,651 | ₩116,891 | ₩117,078 | -0.41% | 2652.3만 |
|---|
| 2025.12.24 | ₩117,104 | ₩117,531 | ₩116,958 | ₩117,465 | +0.31% | 2594.2만 |
|---|
| 2025.12.23 | ₩116,184 | ₩116,864 | ₩116,130 | ₩116,757 | +0.49% | 3362.4만 |
|---|
| 2025.12.22 | ₩116,651 | ₩116,704 | ₩116,424 | ₩116,571 | -0.07% | 2554.7만 |
|---|
| 2025.12.19 | ₩116,904 | ₩117,104 | ₩116,637 | ₩116,824 | -0.07% | 3785.8만 |
|---|
| 2025.12.18 | ₩117,598 | ₩117,932 | ₩117,518 | ₩117,718 | +0.10% | 3904.9만 |
|---|
| 2025.12.17 | ₩116,931 | ₩117,411 | ₩116,864 | ₩117,158 | +0.19% | 2466.8만 |
|---|
| 2025.12.16 | ₩116,344 | ₩117,318 | ₩116,317 | ₩117,264 | +0.79% | 4101.9만 |
|---|
| 2025.12.15 | ₩117,051 | ₩117,264 | ₩116,611 | ₩116,624 | -0.36% | 2861.2만 |
|---|
| 2025.12.12 | ₩116,597 | ₩116,757 | ₩116,344 | ₩116,544 | -0.05% | 4703만 |
|---|
| 2025.12.11 | ₩118,345 | ₩118,532 | ₩117,638 | ₩117,678 | -0.56% | 2677.9만 |
|---|
| 2025.12.10 | ₩117,425 | ₩118,118 | ₩117,238 | ₩117,838 | +0.35% | 4683.4만 |
|---|
| 2025.12.09 | ₩117,878 | ₩117,892 | ₩117,211 | ₩117,385 | -0.42% | 2577.2만 |
|---|
| 2025.12.08 | ₩117,678 | ₩117,691 | ₩116,837 | ₩117,264 | -0.35% | 3225.5만 |
|---|
| 2025.12.05 | ₩118,158 | ₩118,158 | ₩117,491 | ₩117,651 | -0.43% | 3280.8만 |
|---|
| 2025.12.04 | ₩118,639 | ₩118,666 | ₩118,065 | ₩118,198 | -0.37% | 2554.2만 |
|---|
| 2025.12.03 | ₩118,652 | ₩118,972 | ₩118,412 | ₩118,839 | +0.16% | 2327.9만 |
|---|
| 2025.12.02 | ₩118,198 | ₩118,706 | ₩118,038 | ₩118,505 | +0.26% | 2760.6만 |
|---|
| 2025.12.01 | ₩118,559 | ₩118,746 | ₩118,372 | ₩118,452 | -0.09% | 4708.7만 |
|---|
| 2025.11.28 | ₩120,707 | ₩120,801 | ₩120,027 | ₩120,374 | -0.28% | 4070.4만 |
|---|
| 2025.11.26 | ₩120,293 | ₩120,947 | ₩119,866 | ₩120,947 | +0.54% | 3409.9만 |
|---|
| 2025.11.25 | ₩120,507 | ₩120,881 | ₩120,267 | ₩120,414 | -0.08% | 3650.3만 |
|---|
| 2025.11.24 | ₩120,027 | ₩120,187 | ₩119,800 | ₩120,107 | +0.07% | 3086.6만 |
|---|
| 2025.11.21 | ₩119,626 | ₩119,653 | ₩119,026 | ₩119,426 | -0.17% | 4193.9만 |
|---|
| 2025.11.20 | ₩118,746 | ₩119,319 | ₩118,746 | ₩119,066 | +0.27% | 3294.5만 |
|---|
| 2025.11.19 | ₩119,066 | ₩119,173 | ₩118,559 | ₩118,599 | -0.39% | 2578.2만 |
|---|
| 2025.11.18 | ₩119,226 | ₩119,359 | ₩118,492 | ₩118,839 | -0.32% | 3196.7만 |
|---|
| 2025.11.17 | ₩118,866 | ₩119,159 | ₩118,732 | ₩118,879 | +0.01% | 2560.6만 |
|---|
| 2025.11.14 | ₩119,813 | ₩119,880 | ₩118,585 | ₩118,585 | -1.02% | 3855.1만 |
|---|
| 2025.11.13 | ₩119,826 | ₩120,013 | ₩119,266 | ₩119,266 | -0.47% | 3382.6만 |
|---|
| 2025.11.12 | ₩120,027 | ₩120,520 | ₩119,933 | ₩120,253 | +0.19% | 2359.5만 |
|---|
| 2025.11.11 | ₩120,027 | ₩120,187 | ₩119,800 | ₩120,040 | +0.01% | 1894.2만 |
|---|
| 2025.11.10 | ₩119,413 | ₩119,653 | ₩119,279 | ₩119,493 | +0.07% | 2409.4만 |
|---|
| 2025.11.07 | ₩119,239 | ₩119,920 | ₩119,239 | ₩119,520 | +0.24% | 2853만 |
|---|
| 2025.11.06 | ₩119,506 | ₩119,893 | ₩119,466 | ₩119,773 | +0.22% | 3302.7만 |
|---|
| 2025.11.05 | ₩119,439 | ₩119,493 | ₩118,599 | ₩118,706 | -0.61% | 4464.3만 |
|---|
| 2025.11.04 | ₩119,800 | ₩120,173 | ₩119,746 | ₩120,013 | +0.18% | 2638.4만 |
|---|
| 2025.11.03 | ₩119,586 | ₩119,853 | ₩119,319 | ₩119,746 | +0.13% | 4075.2만 |
|---|
| 2025.10.31 | ₩120,841 | ₩120,974 | ₩120,360 | ₩120,480 | -0.30% | 3824.7만 |
|---|
| 2025.10.30 | ₩120,614 | ₩121,388 | ₩120,560 | ₩120,841 | +0.19% | 4264.9만 |
|---|
| 2025.10.29 | ₩122,602 | ₩122,615 | ₩121,454 | ₩121,548 | -0.86% | 3955.2만 |
|---|
| 2025.10.28 | ₩122,562 | ₩123,002 | ₩122,509 | ₩122,789 | +0.19% | 2356.5만 |
|---|
| 2025.10.27 | ₩121,855 | ₩122,482 | ₩121,548 | ₩122,468 | +0.50% | 3003.4만 |
|---|
| 2025.10.24 | ₩122,215 | ₩122,228 | ₩121,641 | ₩122,055 | -0.13% | 2826.6만 |
|---|
| 2025.10.23 | ₩122,242 | ₩122,482 | ₩121,815 | ₩122,001 | -0.20% | 2827.5만 |
|---|
| 2025.10.22 | ₩122,749 | ₩123,002 | ₩122,522 | ₩122,842 | +0.08% | 3049.6만 |
|---|
| 2025.10.21 | ₩122,749 | ₩123,016 | ₩122,642 | ₩122,762 | +0.01% | 2451.4만 |
|---|
| 2025.10.20 | ₩122,041 | ₩122,175 | ₩121,801 | ₩122,162 | +0.10% | 2842.9만 |
|---|
| 2025.10.17 | ₩121,761 | ₩121,815 | ₩121,294 | ₩121,695 | -0.05% | 4024만 |
|---|
| 2025.10.16 | ₩120,787 | ₩122,095 | ₩120,694 | ₩121,881 | +0.91% | 3963.1만 |
|---|
| 2025.10.15 | ₩121,374 | ₩121,828 | ₩120,720 | ₩120,974 | -0.33% | 3133.4만 |
|---|
| 2025.10.14 | ₩120,961 | ₩121,321 | ₩120,667 | ₩121,241 | +0.23% | 2980만 |
|---|
| 2025.10.13 | ₩120,467 | ₩120,867 | ₩119,906 | ₩120,854 | +0.32% | 2803.6만 |
|---|
| 2025.10.10 | ₩120,067 | ₩121,054 | ₩119,960 | ₩120,921 | +0.71% | 5938.9만 |
|---|