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 | ₩103,858 | ₩104,312 | ₩103,564 | ₩104,219 | +0.35% | 2724.8만 |
| 2026.10.08 | ₩103,163 | ₩104,125 | ₩103,003 | ₩104,072 | +0.88% | 4948.4만 |
| 2026.10.07 | ₩102,187 | ₩103,337 | ₩102,147 | ₩103,109 | +0.90% | 4020만 |
| 2026.10.06 | ₩103,136 | ₩103,684 | ₩103,003 | ₩103,283 | +0.14% | 3108.6만 |
| 2026.10.05 | ₩103,123 | ₩103,256 | ₩102,495 | ₩103,056 | -0.06% | 4910.7만 |
| 2026.10.02 | ₩104,165 | ₩104,673 | ₩103,283 | ₩103,550 | -0.59% | 6140.8만 |
| 2026.10.01 | ₩102,829 | ₩104,312 | ₩102,588 | ₩103,858 | +1.00% | 8364.3만 |
| 2026.09.30 | ₩104,459 | ₩104,526 | ₩103,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,951 |
| -0.49% |
| 7313.3만 |
| 2026.09.29 | ₩104,940 | ₩104,940 | ₩104,032 | ₩104,553 | -0.37% | 7601.8만 |
|---|
| 2026.09.28 | ₩105,114 | ₩105,408 | ₩104,606 | ₩105,074 | -0.04% | 6346.3만 |
|---|
| 2026.09.25 | ₩106,076 | ₩106,197 | ₩105,355 | ₩106,010 | -0.06% | 6257.7만 |
|---|
| 2026.09.24 | ₩107,386 | ₩107,653 | ₩106,143 | ₩106,143 | -1.16% | 5916.1만 |
|---|
| 2026.09.23 | ₩108,896 | ₩108,936 | ₩107,226 | ₩107,533 | -1.25% | 5350.2만 |
|---|
| 2026.09.22 | ₩109,444 | ₩109,511 | ₩108,977 | ₩109,257 | -0.17% | 2276.9만 |
|---|
| 2026.09.21 | ₩109,217 | ₩109,351 | ₩108,977 | ₩109,324 | +0.10% | 2697.3만 |
|---|
| 2026.09.18 | ₩108,883 | ₩108,883 | ₩108,375 | ₩108,589 | -0.27% | 4110.5만 |
|---|
| 2026.09.17 | ₩108,977 | ₩109,311 | ₩108,816 | ₩109,297 | +0.29% | 4162.3만 |
|---|
| 2026.09.16 | ₩108,175 | ₩109,003 | ₩108,068 | ₩108,094 | -0.07% | 5648.2만 |
|---|
| 2026.09.15 | ₩107,760 | ₩108,054 | ₩107,600 | ₩107,867 | +0.10% | 3503.3만 |
|---|
| 2026.09.14 | ₩108,014 | ₩108,736 | ₩107,533 | ₩108,161 | +0.14% | 3374만 |
|---|
| 2026.09.11 | ₩108,656 | ₩108,896 | ₩108,001 | ₩108,081 | -0.53% | 3243.1만 |
|---|
| 2026.09.10 | ₩108,255 | ₩108,736 | ₩107,814 | ₩107,961 | -0.27% | 6048.2만 |
|---|
| 2026.09.09 | ₩109,845 | ₩110,006 | ₩108,736 | ₩109,231 | -0.56% | 4067.5만 |
|---|
| 2026.09.08 | ₩110,179 | ₩110,206 | ₩109,498 | ₩109,859 | -0.29% | 1609.4만 |
|---|
| 2026.09.04 | ₩109,979 | ₩110,260 | ₩109,832 | ₩109,872 | -0.10% | 1659.2만 |
|---|
| 2026.09.03 | ₩110,072 | ₩110,166 | ₩109,672 | ₩109,685 | -0.35% | 1803.3만 |
|---|
| 2026.09.02 | ₩109,565 | ₩109,658 | ₩109,257 | ₩109,525 | -0.04% | 2145.4만 |
|---|
| 2026.09.01 | ₩109,444 | ₩110,059 | ₩109,297 | ₩109,418 | -0.02% | 2562.4만 |
|---|
| 2026.08.31 | ₩110,220 | ₩110,300 | ₩109,792 | ₩110,286 | +0.06% | 3731.7만 |
|---|
| 2026.08.28 | ₩110,981 | ₩111,730 | ₩110,634 | ₩110,767 | -0.19% | 3580.4만 |
|---|
| 2026.08.27 | ₩111,195 | ₩111,396 | ₩110,928 | ₩111,102 | -0.08% | 1736.2만 |
|---|
| 2026.08.26 | ₩111,289 | ₩111,329 | ₩111,021 | ₩111,329 | +0.04% | 2065.9만 |
|---|
| 2026.08.25 | ₩111,075 | ₩111,569 | ₩110,888 | ₩111,556 | +0.43% | 3501.5만 |
|---|
| 2026.08.24 | ₩110,246 | ₩110,767 | ₩110,193 | ₩110,340 | +0.08% | 2903.9만 |
|---|
| 2026.08.21 | ₩109,819 | ₩109,952 | ₩109,458 | ₩109,658 | -0.15% | 2426.9만 |
|---|
| 2026.08.20 | ₩110,072 | ₩110,620 | ₩109,792 | ₩110,046 | -0.02% | 3957만 |
|---|
| 2026.08.19 | ₩110,674 | ₩111,008 | ₩110,407 | ₩110,955 | +0.25% | 5131만 |
|---|
| 2026.08.18 | ₩108,602 | ₩109,257 | ₩108,482 | ₩109,137 | +0.49% | 2503.7만 |
|---|
| 2026.08.17 | ₩109,284 | ₩109,404 | ₩108,669 | ₩108,723 | -0.51% | 3155.8만 |
|---|
| 2026.08.14 | ₩109,899 | ₩110,072 | ₩109,351 | ₩109,645 | -0.23% | 3137.5만 |
|---|
| 2026.08.13 | ₩110,380 | ₩110,928 | ₩110,246 | ₩110,380 | 0.00% | 2692.2만 |
|---|
| 2026.08.12 | ₩110,193 | ₩110,233 | ₩109,658 | ₩109,738 | -0.41% | 2144.5만 |
|---|
| 2026.08.11 | ₩109,952 | ₩110,206 | ₩109,752 | ₩109,845 | -0.10% | 2326.9만 |
|---|
| 2026.08.10 | ₩110,126 | ₩110,193 | ₩109,631 | ₩109,672 | -0.41% | 3674.4만 |
|---|
| 2026.08.07 | ₩110,661 | ₩110,727 | ₩110,233 | ₩110,607 | -0.05% | 9613만 |
|---|
| 2026.08.06 | ₩110,620 | ₩110,821 | ₩110,126 | ₩110,286 | -0.30% | 2756.7만 |
|---|
| 2026.08.05 | ₩110,861 | ₩111,128 | ₩110,661 | ₩110,928 | +0.06% | 2946.6만 |
|---|
| 2026.08.04 | ₩110,460 | ₩110,714 | ₩110,353 | ₩110,687 | +0.21% | 3840.9만 |
|---|
| 2026.08.03 | ₩109,912 | ₩110,059 | ₩109,605 | ₩109,845 | -0.06% | 3205.1만 |
|---|
| 2026.07.31 | ₩110,193 | ₩110,193 | ₩109,444 | ₩109,925 | -0.24% | 5036만 |
|---|
| 2026.07.30 | ₩110,674 | ₩110,794 | ₩110,286 | ₩110,661 | -0.01% | 4040.7만 |
|---|
| 2026.07.29 | ₩112,398 | ₩112,465 | ₩110,527 | ₩110,727 | -1.49% | 4144.5만 |
|---|
| 2026.07.28 | ₩112,077 | ₩112,719 | ₩112,064 | ₩112,585 | +0.45% | 2536.7만 |
|---|
| 2026.07.27 | ₩111,903 | ₩112,091 | ₩111,623 | ₩111,930 | +0.02% | 2381.6만 |
|---|
| 2026.07.24 | ₩111,342 | ₩111,810 | ₩111,235 | ₩111,262 | -0.07% | 1510.6만 |
|---|
| 2026.07.23 | ₩110,914 | ₩111,262 | ₩110,874 | ₩111,155 | +0.22% | 2915.3만 |
|---|
| 2026.07.22 | ₩111,743 | ₩111,863 | ₩111,436 | ₩111,516 | -0.20% | 1598.8만 |
|---|
| 2026.07.21 | ₩111,917 | ₩111,957 | ₩111,503 | ₩111,810 | -0.10% | 1428.8만 |
|---|
| 2026.07.20 | ₩112,679 | ₩112,719 | ₩112,024 | ₩112,117 | -0.50% | 2428.9만 |
|---|
| 2026.07.17 | ₩113,093 | ₩113,360 | ₩112,919 | ₩112,959 | -0.12% | 2206.6만 |
|---|
| 2026.07.16 | ₩112,050 | ₩112,558 | ₩111,984 | ₩112,545 | +0.44% | 2081.8만 |
|---|
| 2026.07.15 | ₩112,371 | ₩112,812 | ₩112,371 | ₩112,585 | +0.19% | 1783.8만 |
|---|
| 2026.07.14 | ₩112,505 | ₩112,933 | ₩112,318 | ₩112,371 | -0.12% | 2379.4만 |
|---|
| 2026.07.13 | ₩112,518 | ₩112,639 | ₩112,171 | ₩112,224 | -0.26% | 1874.3만 |
|---|
| 2026.07.10 | ₩112,946 | ₩113,106 | ₩112,639 | ₩112,892 | -0.05% | 1445.4만 |
|---|
| 2026.07.09 | ₩112,639 | ₩113,173 | ₩112,612 | ₩112,919 | +0.25% | 1862.5만 |
|---|
| 2026.07.08 | ₩112,679 | ₩112,866 | ₩112,345 | ₩112,745 | +0.06% | 2580.7만 |
|---|
| 2026.07.07 | ₩113,761 | ₩113,828 | ₩112,986 | ₩112,999 | -0.67% | 2481.6만 |
|---|
| 2026.07.06 | ₩114,175 | ₩114,242 | ₩113,841 | ₩114,202 | +0.02% | 1794.1만 |
|---|
| 2026.07.02 | ₩114,109 | ₩114,643 | ₩114,095 | ₩114,282 | +0.15% | 2081.6만 |
|---|
| 2026.07.01 | ₩114,242 | ₩114,657 | ₩114,175 | ₩114,296 | +0.05% | 2811만 |
|---|
| 2026.06.30 | ₩116,474 | ₩116,514 | ₩115,445 | ₩115,499 | -0.84% | 3108만 |
|---|
| 2026.06.29 | ₩116,755 | ₩116,995 | ₩116,675 | ₩116,875 | +0.10% | 1945.7만 |
|---|
| 2026.06.26 | ₩116,287 | ₩116,768 | ₩116,274 | ₩116,755 | +0.40% | 2165.1만 |
|---|
| 2026.06.25 | ₩117,049 | ₩117,330 | ₩116,661 | ₩116,742 | -0.26% | 2838만 |
|---|
| 2026.06.24 | ₩116,474 | ₩116,902 | ₩116,434 | ₩116,782 | +0.26% | 4183.7만 |
|---|
| 2026.06.23 | ₩115,098 | ₩115,512 | ₩115,071 | ₩115,205 | +0.09% | 1914.6만 |
|---|
| 2026.06.22 | ₩115,338 | ₩115,378 | ₩114,897 | ₩115,058 | -0.24% | 2859.5만 |
|---|
| 2026.06.18 | ₩116,367 | ₩116,514 | ₩115,806 | ₩115,940 | -0.37% | 3235.1만 |
|---|
| 2026.06.17 | ₩115,378 | ₩115,726 | ₩114,844 | ₩115,378 | 0.00% | 3450.8만 |
|---|
| 2026.06.16 | ₩114,884 | ₩115,445 | ₩114,844 | ₩115,191 | +0.27% | 2647.3만 |
|---|
| 2026.06.15 | ₩114,884 | ₩115,084 | ₩114,496 | ₩114,563 | -0.28% | 1763.3만 |
|---|
| 2026.06.12 | ₩114,456 | ₩114,710 | ₩114,149 | ₩114,630 | +0.15% | 2309.3만 |
|---|
| 2026.06.11 | ₩113,828 | ₩114,991 | ₩113,654 | ₩114,911 | +0.95% | 3519.1만 |
|---|
| 2026.06.10 | ₩113,761 | ₩114,002 | ₩113,200 | ₩113,440 | -0.28% | 2125.8만 |
|---|
| 2026.06.09 | ₩113,561 | ₩113,841 | ₩113,307 | ₩113,761 | +0.18% | 2261.8만 |
|---|
| 2026.06.08 | ₩113,908 | ₩114,042 | ₩113,093 | ₩113,093 | -0.72% | 2292.3만 |
|---|
| 2026.06.05 | ₩113,587 | ₩114,069 | ₩113,494 | ₩113,681 | +0.08% | 2646.1만 |
|---|
| 2026.06.04 | ₩114,416 | ₩114,550 | ₩114,162 | ₩114,269 | -0.13% | 1586.7만 |
|---|
| 2026.06.03 | ₩113,988 | ₩114,175 | ₩113,734 | ₩114,015 | +0.02% | 1537.2만 |
|---|
| 2026.06.02 | ₩114,670 | ₩114,697 | ₩114,269 | ₩114,470 | -0.17% | 2031.9만 |
|---|
| 2026.06.01 | ₩113,507 | ₩114,323 | ₩113,334 | ₩114,229 | +0.64% | 2632.2만 |
|---|
| 2026.05.29 | ₩114,683 | ₩114,884 | ₩114,336 | ₩114,617 | -0.06% | 3311.9만 |
|---|
| 2026.05.28 | ₩114,082 | ₩114,737 | ₩113,962 | ₩114,590 | +0.45% | 2541.7만 |
|---|
| 2026.05.27 | ₩113,935 | ₩114,242 | ₩113,801 | ₩114,002 | +0.06% | 2359만 |
|---|
| 2026.05.26 | ₩114,055 | ₩114,109 | ₩113,467 | ₩113,734 | -0.28% | 2253.1만 |
|---|
| 2026.05.22 | ₩113,080 | ₩113,173 | ₩112,451 | ₩113,173 | +0.08% | 2798.8만 |
|---|
| 2026.05.21 | ₩111,756 | ₩112,612 | ₩111,369 | ₩112,558 | +0.72% | 2488.7만 |
|---|
| 2026.05.20 | ₩111,008 | ₩112,264 | ₩110,981 | ₩112,144 | +1.02% | 4449.8만 |
|---|
| 2026.05.19 | ₩110,874 | ₩111,235 | ₩110,620 | ₩110,955 | +0.07% | 3534.7만 |
|---|
| 2026.05.18 | ₩111,863 | ₩112,157 | ₩111,356 | ₩111,676 | -0.17% | 2616.6만 |
|---|
| 2026.05.15 | ₩112,091 | ₩112,224 | ₩111,716 | ₩111,810 | -0.25% | 5079.6만 |
|---|
| 2026.05.14 | ₩113,948 | ₩114,109 | ₩113,481 | ₩113,494 | -0.40% | 2524.7만 |
|---|
| 2026.05.13 | ₩113,521 | ₩113,668 | ₩113,053 | ₩113,334 | -0.16% | 2629.5만 |
|---|
| 2026.05.12 | ₩113,855 | ₩113,868 | ₩113,494 | ₩113,587 | -0.23% | 2768.1만 |
|---|
| 2026.05.11 | ₩114,777 | ₩114,830 | ₩114,256 | ₩114,349 | -0.37% | 1771.4만 |
|---|
| 2026.05.08 | ₩115,017 | ₩115,311 | ₩114,924 | ₩115,044 | +0.02% | 3079.8만 |
|---|
| 2026.05.07 | ₩115,311 | ₩115,325 | ₩114,403 | ₩114,470 | -0.73% | 2117.8만 |
|---|
| 2026.05.06 | ₩115,004 | ₩115,164 | ₩114,830 | ₩115,044 | +0.03% | 2253.1만 |
|---|
| 2026.05.05 | ₩113,801 | ₩114,256 | ₩113,721 | ₩114,175 | +0.33% | 1822.7만 |
|---|
| 2026.05.04 | ₩114,069 | ₩114,082 | ₩113,280 | ₩113,547 | -0.46% | 2722.6만 |
|---|
| 2026.05.01 | ₩114,269 | ₩114,937 | ₩114,055 | ₩114,416 | +0.13% | 2128.1만 |
|---|
| 2026.04.30 | ₩114,790 | ₩114,804 | ₩114,122 | ₩114,429 | -0.31% | 2851.6만 |
|---|
| 2026.04.29 | ₩114,924 | ₩114,924 | ₩114,336 | ₩114,536 | -0.34% | 2902.1만 |
|---|
| 2026.04.28 | ₩115,098 | ₩115,432 | ₩114,857 | ₩115,432 | +0.29% | 1455.4만 |
|---|
| 2026.04.27 | ₩115,592 | ₩115,766 | ₩115,191 | ₩115,311 | -0.24% | 1925만 |
|---|
| 2026.04.24 | ₩115,552 | ₩116,033 | ₩115,271 | ₩115,886 | +0.29% | 2228.6만 |
|---|
| 2026.04.23 | ₩116,047 | ₩116,327 | ₩115,258 | ₩115,672 | -0.32% | 2110.7만 |
|---|
| 2026.04.22 | ₩116,341 | ₩116,488 | ₩115,886 | ₩115,926 | -0.36% | 1367.7만 |
|---|
| 2026.04.21 | ₩116,234 | ₩116,394 | ₩115,646 | ₩115,699 | -0.46% | 1979.9만 |
|---|
| 2026.04.20 | ₩116,421 | ₩116,447 | ₩115,886 | ₩116,341 | -0.07% | 1462.4만 |
|---|
| 2026.04.17 | ₩116,341 | ₩116,554 | ₩116,127 | ₩116,367 | +0.02% | 2960.4만 |
|---|
| 2026.04.16 | ₩116,167 | ₩116,234 | ₩115,205 | ₩115,311 | -0.74% | 2000.1만 |
|---|
| 2026.04.15 | ₩116,300 | ₩116,367 | ₩115,913 | ₩116,047 | -0.22% | 1512만 |
|---|
| 2026.04.14 | ₩115,873 | ₩116,595 | ₩115,779 | ₩116,554 | +0.59% | 1660.7만 |
|---|
| 2026.04.13 | ₩115,525 | ₩116,006 | ₩115,271 | ₩115,940 | +0.36% | 1272만 |
|---|
| 2026.04.10 | ₩115,739 | ₩115,846 | ₩115,378 | ₩115,592 | -0.13% | 1324.8만 |
|---|
| 2026.04.09 | ₩115,859 | ₩116,447 | ₩115,459 | ₩115,873 | +0.01% | 1890.9만 |
|---|
| 2026.04.08 | ₩116,755 | ₩116,768 | ₩115,913 | ₩116,167 | -0.50% | 2224.5만 |
|---|
| 2026.04.07 | ₩115,632 | ₩115,846 | ₩114,817 | ₩115,793 | +0.14% | 2274.7만 |
|---|
| 2026.04.06 | ₩115,606 | ₩116,073 | ₩115,459 | ₩115,806 | +0.17% | 1466만 |
|---|
| 2026.04.02 | ₩115,218 | ₩116,073 | ₩115,138 | ₩115,993 | +0.67% | 3331.1만 |
|---|
| 2026.04.01 | ₩115,311 | ₩115,886 | ₩115,245 | ₩115,285 | -0.02% | 3115.8만 |
|---|
| 2026.03.31 | ₩116,180 | ₩116,488 | ₩115,699 | ₩115,859 | -0.28% | 4711.2만 |
|---|
| 2026.03.30 | ₩115,779 | ₩116,207 | ₩115,592 | ₩115,980 | +0.17% | 3647.3만 |
|---|
| 2026.03.27 | ₩114,269 | ₩115,071 | ₩114,202 | ₩114,456 | +0.16% | 3992.9만 |
|---|
| 2026.03.26 | ₩115,392 | ₩115,753 | ₩114,844 | ₩115,084 | -0.27% | 3953.7만 |
|---|
| 2026.03.25 | ₩115,940 | ₩116,113 | ₩115,579 | ₩116,060 | +0.10% | 3786.1만 |
|---|
| 2026.03.24 | ₩114,563 | ₩115,325 | ₩114,349 | ₩114,951 | +0.34% | 5179.9만 |
|---|
| 2026.03.23 | ₩115,178 | ₩115,900 | ₩114,857 | ₩115,459 | +0.24% | 6968.7만 |
|---|
| 2026.03.20 | ₩116,020 | ₩116,087 | ₩114,617 | ₩114,710 | -1.13% | 7894.9만 |
|---|
| 2026.03.19 | ₩116,354 | ₩117,249 | ₩116,234 | ₩116,929 | +0.49% | 6030.7만 |
|---|
| 2026.03.18 | ₩116,755 | ₩116,915 | ₩116,180 | ₩116,220 | -0.46% | 3759.7만 |
|---|
| 2026.03.17 | ₩116,755 | ₩117,036 | ₩116,701 | ₩116,875 | +0.10% | 1957.8만 |
|---|
| 2026.03.16 | ₩116,514 | ₩116,728 | ₩116,220 | ₩116,554 | +0.03% | 3734.2만 |
|---|
| 2026.03.13 | ₩116,180 | ₩116,474 | ₩115,565 | ₩115,659 | -0.45% | 4346만 |
|---|
| 2026.03.12 | ₩116,153 | ₩116,608 | ₩115,980 | ₩116,234 | +0.07% | 4897.7만 |
|---|
| 2026.03.11 | ₩117,276 | ₩117,356 | ₩116,381 | ₩116,461 | -0.70% | 5468만 |
|---|
| 2026.03.10 | ₩118,679 | ₩118,880 | ₩117,971 | ₩117,984 | -0.59% | 4865.2만 |
|---|
| 2026.03.09 | ₩118,011 | ₩119,374 | ₩117,891 | ₩119,254 | +1.05% | 5247.9만 |
|---|
| 2026.03.06 | ₩118,038 | ₩118,867 | ₩117,637 | ₩118,225 | +0.16% | 5813.7만 |
|---|
| 2026.03.05 | ₩118,452 | ₩118,867 | ₩118,292 | ₩118,666 | +0.18% | 4576.9만 |
|---|
| 2026.03.04 | ₩119,308 | ₩119,535 | ₩119,080 | ₩119,147 | -0.13% | 4707만 |
|---|
| 2026.03.03 | ₩118,920 | ₩119,842 | ₩118,867 | ₩119,521 | +0.51% | 5185만 |
|---|
| 2026.03.02 | ₩120,256 | ₩120,270 | ₩119,428 | ₩119,762 | -0.41% | 5546.6만 |
|---|
| 2026.02.27 | ₩121,205 | ₩121,433 | ₩121,018 | ₩121,379 | +0.14% | 5127.2만 |
|---|
| 2026.02.26 | ₩120,363 | ₩120,711 | ₩120,350 | ₩120,644 | +0.23% | 2944.7만 |
|---|
| 2026.02.25 | ₩119,896 | ₩120,390 | ₩119,896 | ₩120,163 | +0.22% | 2362.6만 |
|---|
| 2026.02.24 | ₩120,216 | ₩120,350 | ₩119,962 | ₩120,150 | -0.06% | 2493.4만 |
|---|
| 2026.02.23 | ₩119,682 | ₩120,283 | ₩119,655 | ₩119,936 | +0.21% | 3361.5만 |
|---|
| 2026.02.20 | ₩119,882 | ₩119,936 | ₩118,853 | ₩119,495 | -0.32% | 4961.1만 |
|---|
| 2026.02.19 | ₩119,481 | ₩119,909 | ₩119,441 | ₩119,775 | +0.25% | 2865.9만 |
|---|
| 2026.02.18 | ₩119,869 | ₩120,096 | ₩119,575 | ₩119,655 | -0.18% | 3541.5만 |
|---|
| 2026.02.17 | ₩120,190 | ₩120,444 | ₩119,962 | ₩120,109 | -0.07% | 3235.7만 |
|---|
| 2026.02.13 | ₩119,789 | ₩120,029 | ₩119,642 | ₩119,909 | +0.10% | 5678.5만 |
|---|
| 2026.02.12 | ₩118,091 | ₩119,321 | ₩118,078 | ₩119,254 | +0.98% | 4845.5만 |
|---|
| 2026.02.11 | ₩117,664 | ₩118,252 | ₩117,530 | ₩117,690 | +0.02% | 3701.4만 |
|---|
| 2026.02.10 | ₩117,931 | ₩118,319 | ₩117,904 | ₩118,319 | +0.33% | 3725.4만 |
|---|
| 2026.02.09 | ₩116,541 | ₩117,049 | ₩116,314 | ₩116,969 | +0.37% | 2470.9만 |
|---|
| 2026.02.06 | ₩116,875 | ₩116,995 | ₩116,541 | ₩116,995 | +0.10% | 3346.2만 |
|---|
| 2026.02.05 | ₩116,180 | ₩116,915 | ₩115,940 | ₩116,915 | +0.63% | 5026.9만 |
|---|
| 2026.02.04 | ₩115,779 | ₩115,980 | ₩115,552 | ₩115,659 | -0.10% | 3787.3만 |
|---|
| 2026.02.03 | ₩115,592 | ₩115,980 | ₩115,512 | ₩115,953 | +0.31% | 2743.8만 |
|---|
| 2026.02.02 | ₩116,300 | ₩116,354 | ₩115,672 | ₩115,672 | -0.54% | 3817.1만 |
|---|
| 2026.01.30 | ₩116,782 | ₩117,022 | ₩116,447 | ₩116,447 | -0.29% | 4583.2만 |
|---|
| 2026.01.29 | ₩116,474 | ₩117,263 | ₩116,381 | ₩117,102 | +0.54% | 4385.5만 |
|---|
| 2026.01.28 | ₩116,955 | ₩117,209 | ₩116,661 | ₩117,076 | +0.10% | 3875만 |
|---|
| 2026.01.27 | ₩117,757 | ₩117,944 | ₩117,183 | ₩117,343 | -0.35% | 3518만 |
|---|
| 2026.01.26 | ₩118,145 | ₩118,265 | ₩117,878 | ₩118,078 | -0.06% | 3888.2만 |
|---|
| 2026.01.23 | ₩117,383 | ₩117,650 | ₩116,942 | ₩117,517 | +0.11% | 3596.9만 |
|---|
| 2026.01.22 | ₩116,635 | ₩117,289 | ₩116,461 | ₩117,196 | +0.48% | 4241.9만 |
|---|
| 2026.01.21 | ₩116,006 | ₩116,915 | ₩115,766 | ₩116,688 | +0.59% | 5122만 |
|---|
| 2026.01.20 | ₩115,779 | ₩116,314 | ₩115,659 | ₩115,806 | +0.02% | 6601만 |
|---|
| 2026.01.16 | ₩117,784 | ₩118,038 | ₩117,223 | ₩117,343 | -0.37% | 4638.2만 |
|---|
| 2026.01.15 | ₩118,466 | ₩118,492 | ₩118,025 | ₩118,025 | -0.37% | 3798.9만 |
|---|
| 2026.01.14 | ₩117,490 | ₩118,185 | ₩117,463 | ₩118,051 | +0.48% | 3923.4만 |
|---|
| 2026.01.13 | ₩117,450 | ₩117,490 | ₩116,995 | ₩117,370 | -0.07% | 3045.1만 |
|---|
| 2026.01.12 | ₩116,942 | ₩117,490 | ₩116,822 | ₩117,169 | +0.19% | 3610.3만 |
|---|
| 2026.01.09 | ₩116,675 | ₩117,610 | ₩116,434 | ₩117,517 | +0.72% | 5734.9만 |
|---|
| 2026.01.08 | ₩116,715 | ₩117,009 | ₩116,608 | ₩116,742 | +0.02% | 2820.5만 |
|---|
| 2026.01.07 | ₩117,396 | ₩117,624 | ₩116,915 | ₩117,330 | -0.06% | 3993.1만 |
|---|
| 2026.01.06 | ₩116,474 | ₩116,728 | ₩116,140 | ₩116,648 | +0.15% | 3901.5만 |
|---|
| 2026.01.05 | ₩116,514 | ₩116,969 | ₩116,421 | ₩116,889 | +0.32% | 3017.8만 |
|---|
| 2026.01.02 | ₩116,808 | ₩116,822 | ₩116,300 | ₩116,314 | -0.42% | 4073.1만 |
|---|
| 2025.12.31 | ₩117,183 | ₩117,490 | ₩116,447 | ₩116,488 | -0.59% | 3650만 |
|---|
| 2025.12.30 | ₩117,263 | ₩117,664 | ₩117,169 | ₩117,423 | +0.14% | 2510.7만 |
|---|
| 2025.12.29 | ₩117,543 | ₩117,704 | ₩117,330 | ₩117,704 | +0.14% | 2940만 |
|---|
| 2025.12.26 | ₩117,744 | ₩117,837 | ₩117,076 | ₩117,263 | -0.41% | 2652.3만 |
|---|
| 2025.12.24 | ₩117,289 | ₩117,717 | ₩117,142 | ₩117,650 | +0.31% | 2594.2만 |
|---|
| 2025.12.23 | ₩116,367 | ₩117,049 | ₩116,314 | ₩116,942 | +0.49% | 3362.4만 |
|---|
| 2025.12.22 | ₩116,835 | ₩116,889 | ₩116,608 | ₩116,755 | -0.07% | 2554.7만 |
|---|
| 2025.12.19 | ₩117,089 | ₩117,289 | ₩116,822 | ₩117,009 | -0.07% | 3785.8만 |
|---|
| 2025.12.18 | ₩117,784 | ₩118,118 | ₩117,704 | ₩117,904 | +0.10% | 3904.9만 |
|---|
| 2025.12.17 | ₩117,116 | ₩117,597 | ₩117,049 | ₩117,343 | +0.19% | 2466.8만 |
|---|
| 2025.12.16 | ₩116,528 | ₩117,503 | ₩116,501 | ₩117,450 | +0.79% | 4101.9만 |
|---|
| 2025.12.15 | ₩117,236 | ₩117,450 | ₩116,795 | ₩116,808 | -0.36% | 2861.2만 |
|---|
| 2025.12.12 | ₩116,782 | ₩116,942 | ₩116,528 | ₩116,728 | -0.05% | 4703만 |
|---|
| 2025.12.11 | ₩118,532 | ₩118,720 | ₩117,824 | ₩117,864 | -0.56% | 2677.9만 |
|---|
| 2025.12.10 | ₩117,610 | ₩118,305 | ₩117,423 | ₩118,025 | +0.35% | 4683.4만 |
|---|
| 2025.12.09 | ₩118,065 | ₩118,078 | ₩117,396 | ₩117,570 | -0.42% | 2577.2만 |
|---|
| 2025.12.08 | ₩117,864 | ₩117,878 | ₩117,022 | ₩117,450 | -0.35% | 3225.5만 |
|---|
| 2025.12.05 | ₩118,345 | ₩118,345 | ₩117,677 | ₩117,837 | -0.43% | 3280.8만 |
|---|
| 2025.12.04 | ₩118,826 | ₩118,853 | ₩118,252 | ₩118,385 | -0.37% | 2554.2만 |
|---|
| 2025.12.03 | ₩118,840 | ₩119,161 | ₩118,599 | ₩119,027 | +0.16% | 2327.9만 |
|---|
| 2025.12.02 | ₩118,385 | ₩118,893 | ₩118,225 | ₩118,693 | +0.26% | 2760.6만 |
|---|
| 2025.12.01 | ₩118,746 | ₩118,933 | ₩118,559 | ₩118,639 | -0.09% | 4708.7만 |
|---|
| 2025.11.28 | ₩120,898 | ₩120,992 | ₩120,216 | ₩120,564 | -0.28% | 4070.4만 |
|---|
| 2025.11.26 | ₩120,484 | ₩121,139 | ₩120,056 | ₩121,139 | +0.54% | 3409.9만 |
|---|
| 2025.11.25 | ₩120,698 | ₩121,072 | ₩120,457 | ₩120,604 | -0.08% | 3650.3만 |
|---|
| 2025.11.24 | ₩120,216 | ₩120,377 | ₩119,989 | ₩120,297 | +0.07% | 3086.6만 |
|---|
| 2025.11.21 | ₩119,815 | ₩119,842 | ₩119,214 | ₩119,615 | -0.17% | 4193.9만 |
|---|
| 2025.11.20 | ₩118,933 | ₩119,508 | ₩118,933 | ₩119,254 | +0.27% | 3294.5만 |
|---|
| 2025.11.19 | ₩119,254 | ₩119,361 | ₩118,746 | ₩118,786 | -0.39% | 2578.2만 |
|---|
| 2025.11.18 | ₩119,414 | ₩119,548 | ₩118,679 | ₩119,027 | -0.32% | 3196.7만 |
|---|
| 2025.11.17 | ₩119,054 | ₩119,348 | ₩118,920 | ₩119,067 | +0.01% | 2560.6만 |
|---|
| 2025.11.14 | ₩120,003 | ₩120,069 | ₩118,773 | ₩118,773 | -1.02% | 3855.1만 |
|---|
| 2025.11.13 | ₩120,016 | ₩120,203 | ₩119,455 | ₩119,455 | -0.47% | 3382.6만 |
|---|
| 2025.11.12 | ₩120,216 | ₩120,711 | ₩120,123 | ₩120,444 | +0.19% | 2359.5만 |
|---|
| 2025.11.11 | ₩120,216 | ₩120,377 | ₩119,989 | ₩120,230 | +0.01% | 1894.2만 |
|---|
| 2025.11.10 | ₩119,602 | ₩119,842 | ₩119,468 | ₩119,682 | +0.07% | 2409.4만 |
|---|
| 2025.11.07 | ₩119,428 | ₩120,109 | ₩119,428 | ₩119,709 | +0.24% | 2853만 |
|---|
| 2025.11.06 | ₩119,695 | ₩120,083 | ₩119,655 | ₩119,962 | +0.22% | 3302.7만 |
|---|
| 2025.11.05 | ₩119,628 | ₩119,682 | ₩118,786 | ₩118,893 | -0.61% | 4464.3만 |
|---|
| 2025.11.04 | ₩119,989 | ₩120,363 | ₩119,936 | ₩120,203 | +0.18% | 2638.4만 |
|---|
| 2025.11.03 | ₩119,775 | ₩120,043 | ₩119,508 | ₩119,936 | +0.13% | 4075.2만 |
|---|
| 2025.10.31 | ₩121,032 | ₩121,165 | ₩120,550 | ₩120,671 | -0.30% | 3824.7만 |
|---|
| 2025.10.30 | ₩120,804 | ₩121,580 | ₩120,751 | ₩121,032 | +0.19% | 4264.9만 |
|---|
| 2025.10.29 | ₩122,796 | ₩122,809 | ₩121,646 | ₩121,740 | -0.86% | 3955.2만 |
|---|
| 2025.10.28 | ₩122,756 | ₩123,197 | ₩122,702 | ₩122,983 | +0.19% | 2356.5만 |
|---|
| 2025.10.27 | ₩122,047 | ₩122,676 | ₩121,740 | ₩122,662 | +0.50% | 3003.4만 |
|---|
| 2025.10.24 | ₩122,408 | ₩122,422 | ₩121,834 | ₩122,248 | -0.13% | 2826.6만 |
|---|
| 2025.10.23 | ₩122,435 | ₩122,676 | ₩122,007 | ₩122,194 | -0.20% | 2827.5만 |
|---|
| 2025.10.22 | ₩122,943 | ₩123,197 | ₩122,716 | ₩123,036 | +0.08% | 3049.6만 |
|---|
| 2025.10.21 | ₩122,943 | ₩123,210 | ₩122,836 | ₩122,956 | +0.01% | 2451.4만 |
|---|
| 2025.10.20 | ₩122,234 | ₩122,368 | ₩121,994 | ₩122,355 | +0.10% | 2842.9만 |
|---|
| 2025.10.17 | ₩121,954 | ₩122,007 | ₩121,486 | ₩121,887 | -0.05% | 4024만 |
|---|
| 2025.10.16 | ₩120,978 | ₩122,288 | ₩120,885 | ₩122,074 | +0.91% | 3963.1만 |
|---|
| 2025.10.15 | ₩121,566 | ₩122,021 | ₩120,911 | ₩121,165 | -0.33% | 3133.4만 |
|---|
| 2025.10.14 | ₩121,152 | ₩121,513 | ₩120,858 | ₩121,433 | +0.23% | 2980만 |
|---|
| 2025.10.13 | ₩120,657 | ₩121,058 | ₩120,096 | ₩121,045 | +0.32% | 2803.6만 |
|---|
| 2025.10.10 | ₩120,256 | ₩121,245 | ₩120,150 | ₩121,112 | +0.71% | 5938.9만 |
|---|