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 | ₩103,796 | ₩104,250 | ₩103,502 | ₩104,156 | +0.35% | 2724.8만 |
| 2026.10.08 | ₩103,101 | ₩104,063 | ₩102,941 | ₩104,009 | +0.88% | 4948.4만 |
| 2026.10.07 | ₩102,126 | ₩103,275 | ₩102,086 | ₩103,048 | +0.90% | 4020만 |
| 2026.10.06 | ₩103,074 | ₩103,622 | ₩102,941 | ₩103,221 | +0.14% | 3108.6만 |
| 2026.10.05 | ₩103,061 | ₩103,195 | ₩102,433 | ₩102,994 | -0.06% | 4910.7만 |
| 2026.10.02 | ₩104,103 | ₩104,610 | ₩103,221 | ₩103,488 | -0.59% | 6140.8만 |
| 2026.10.01 | ₩102,767 | ₩104,250 | ₩102,527 | ₩103,796 | +1.00% | 8364.3만 |
| 2026.09.30 | ₩104,397 | ₩104,464 | ₩103,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,889 |
| -0.49% |
| 7313.3만 |
| 2026.09.29 | ₩104,878 | ₩104,878 | ₩103,969 | ₩104,490 | -0.37% | 7601.8만 |
|---|
| 2026.09.28 | ₩105,051 | ₩105,345 | ₩104,544 | ₩105,011 | -0.04% | 6346.3만 |
|---|
| 2026.09.25 | ₩106,013 | ₩106,133 | ₩105,292 | ₩105,946 | -0.06% | 6257.7만 |
|---|
| 2026.09.24 | ₩107,322 | ₩107,589 | ₩106,080 | ₩106,080 | -1.16% | 5916.1만 |
|---|
| 2026.09.23 | ₩108,831 | ₩108,871 | ₩107,162 | ₩107,469 | -1.25% | 5350.2만 |
|---|
| 2026.09.22 | ₩109,379 | ₩109,446 | ₩108,911 | ₩109,192 | -0.17% | 2276.9만 |
|---|
| 2026.09.21 | ₩109,152 | ₩109,285 | ₩108,911 | ₩109,259 | +0.10% | 2697.3만 |
|---|
| 2026.09.18 | ₩108,818 | ₩108,818 | ₩108,310 | ₩108,524 | -0.27% | 4110.5만 |
|---|
| 2026.09.17 | ₩108,911 | ₩109,245 | ₩108,751 | ₩109,232 | +0.29% | 4162.3만 |
|---|
| 2026.09.16 | ₩108,110 | ₩108,938 | ₩108,003 | ₩108,030 | -0.07% | 5648.2만 |
|---|
| 2026.09.15 | ₩107,696 | ₩107,990 | ₩107,536 | ₩107,803 | +0.10% | 3503.3만 |
|---|
| 2026.09.14 | ₩107,950 | ₩108,671 | ₩107,469 | ₩108,097 | +0.14% | 3374만 |
|---|
| 2026.09.11 | ₩108,591 | ₩108,831 | ₩107,936 | ₩108,016 | -0.53% | 3243.1만 |
|---|
| 2026.09.10 | ₩108,190 | ₩108,671 | ₩107,749 | ₩107,896 | -0.27% | 6048.2만 |
|---|
| 2026.09.09 | ₩109,780 | ₩109,940 | ₩108,671 | ₩109,165 | -0.56% | 4067.5만 |
|---|
| 2026.09.08 | ₩110,113 | ₩110,140 | ₩109,432 | ₩109,793 | -0.29% | 1609.4만 |
|---|
| 2026.09.04 | ₩109,913 | ₩110,194 | ₩109,766 | ₩109,806 | -0.10% | 1659.2만 |
|---|
| 2026.09.03 | ₩110,007 | ₩110,100 | ₩109,606 | ₩109,619 | -0.35% | 1803.3만 |
|---|
| 2026.09.02 | ₩109,499 | ₩109,593 | ₩109,192 | ₩109,459 | -0.04% | 2145.4만 |
|---|
| 2026.09.01 | ₩109,379 | ₩109,993 | ₩109,232 | ₩109,352 | -0.02% | 2562.4만 |
|---|
| 2026.08.31 | ₩110,154 | ₩110,234 | ₩109,726 | ₩110,220 | +0.06% | 3731.7만 |
|---|
| 2026.08.28 | ₩110,915 | ₩111,663 | ₩110,568 | ₩110,701 | -0.19% | 3580.4만 |
|---|
| 2026.08.27 | ₩111,129 | ₩111,329 | ₩110,861 | ₩111,035 | -0.08% | 1736.2만 |
|---|
| 2026.08.26 | ₩111,222 | ₩111,262 | ₩110,955 | ₩111,262 | +0.04% | 2065.9만 |
|---|
| 2026.08.25 | ₩111,008 | ₩111,503 | ₩110,821 | ₩111,489 | +0.43% | 3501.5만 |
|---|
| 2026.08.24 | ₩110,180 | ₩110,701 | ₩110,127 | ₩110,274 | +0.08% | 2903.9만 |
|---|
| 2026.08.21 | ₩109,753 | ₩109,886 | ₩109,392 | ₩109,593 | -0.15% | 2426.9만 |
|---|
| 2026.08.20 | ₩110,007 | ₩110,554 | ₩109,726 | ₩109,980 | -0.02% | 3957만 |
|---|
| 2026.08.19 | ₩110,608 | ₩110,942 | ₩110,341 | ₩110,888 | +0.25% | 5131만 |
|---|
| 2026.08.18 | ₩108,537 | ₩109,192 | ₩108,417 | ₩109,072 | +0.49% | 2503.7만 |
|---|
| 2026.08.17 | ₩109,219 | ₩109,339 | ₩108,604 | ₩108,658 | -0.51% | 3155.8만 |
|---|
| 2026.08.14 | ₩109,833 | ₩110,007 | ₩109,285 | ₩109,579 | -0.23% | 3137.5만 |
|---|
| 2026.08.13 | ₩110,314 | ₩110,861 | ₩110,180 | ₩110,314 | 0.00% | 2692.2만 |
|---|
| 2026.08.12 | ₩110,127 | ₩110,167 | ₩109,593 | ₩109,673 | -0.41% | 2144.5만 |
|---|
| 2026.08.11 | ₩109,886 | ₩110,140 | ₩109,686 | ₩109,780 | -0.10% | 2326.9만 |
|---|
| 2026.08.10 | ₩110,060 | ₩110,127 | ₩109,566 | ₩109,606 | -0.41% | 3674.4만 |
|---|
| 2026.08.07 | ₩110,594 | ₩110,661 | ₩110,167 | ₩110,541 | -0.05% | 9613만 |
|---|
| 2026.08.06 | ₩110,554 | ₩110,755 | ₩110,060 | ₩110,220 | -0.30% | 2756.7만 |
|---|
| 2026.08.05 | ₩110,795 | ₩111,062 | ₩110,594 | ₩110,861 | +0.06% | 2946.6만 |
|---|
| 2026.08.04 | ₩110,394 | ₩110,648 | ₩110,287 | ₩110,621 | +0.21% | 3840.9만 |
|---|
| 2026.08.03 | ₩109,846 | ₩109,993 | ₩109,539 | ₩109,780 | -0.06% | 3205.1만 |
|---|
| 2026.07.31 | ₩110,127 | ₩110,127 | ₩109,379 | ₩109,860 | -0.24% | 5036만 |
|---|
| 2026.07.30 | ₩110,608 | ₩110,728 | ₩110,220 | ₩110,594 | -0.01% | 4040.7만 |
|---|
| 2026.07.29 | ₩112,331 | ₩112,397 | ₩110,461 | ₩110,661 | -1.49% | 4144.5만 |
|---|
| 2026.07.28 | ₩112,010 | ₩112,651 | ₩111,997 | ₩112,518 | +0.45% | 2536.7만 |
|---|
| 2026.07.27 | ₩111,836 | ₩112,023 | ₩111,556 | ₩111,863 | +0.02% | 2381.6만 |
|---|
| 2026.07.24 | ₩111,275 | ₩111,743 | ₩111,169 | ₩111,195 | -0.07% | 1510.6만 |
|---|
| 2026.07.23 | ₩110,848 | ₩111,195 | ₩110,808 | ₩111,089 | +0.22% | 2915.3만 |
|---|
| 2026.07.22 | ₩111,676 | ₩111,796 | ₩111,369 | ₩111,449 | -0.20% | 1598.8만 |
|---|
| 2026.07.21 | ₩111,850 | ₩111,890 | ₩111,436 | ₩111,743 | -0.10% | 1428.8만 |
|---|
| 2026.07.20 | ₩112,611 | ₩112,651 | ₩111,957 | ₩112,050 | -0.50% | 2428.9만 |
|---|
| 2026.07.17 | ₩113,025 | ₩113,292 | ₩112,852 | ₩112,892 | -0.12% | 2206.6만 |
|---|
| 2026.07.16 | ₩111,983 | ₩112,491 | ₩111,917 | ₩112,478 | +0.44% | 2081.8만 |
|---|
| 2026.07.15 | ₩112,304 | ₩112,745 | ₩112,304 | ₩112,518 | +0.19% | 1783.8만 |
|---|
| 2026.07.14 | ₩112,438 | ₩112,865 | ₩112,251 | ₩112,304 | -0.12% | 2379.4만 |
|---|
| 2026.07.13 | ₩112,451 | ₩112,571 | ₩112,104 | ₩112,157 | -0.26% | 1874.3만 |
|---|
| 2026.07.10 | ₩112,878 | ₩113,039 | ₩112,571 | ₩112,825 | -0.05% | 1445.4만 |
|---|
| 2026.07.09 | ₩112,571 | ₩113,105 | ₩112,544 | ₩112,852 | +0.25% | 1862.5만 |
|---|
| 2026.07.08 | ₩112,611 | ₩112,798 | ₩112,277 | ₩112,678 | +0.06% | 2580.7만 |
|---|
| 2026.07.07 | ₩113,693 | ₩113,760 | ₩112,918 | ₩112,932 | -0.67% | 2481.6만 |
|---|
| 2026.07.06 | ₩114,107 | ₩114,174 | ₩113,773 | ₩114,134 | +0.02% | 1794.1만 |
|---|
| 2026.07.02 | ₩114,040 | ₩114,575 | ₩114,027 | ₩114,214 | +0.15% | 2081.6만 |
|---|
| 2026.07.01 | ₩114,174 | ₩114,588 | ₩114,107 | ₩114,227 | +0.05% | 2811만 |
|---|
| 2026.06.30 | ₩116,405 | ₩116,445 | ₩115,376 | ₩115,429 | -0.84% | 3108만 |
|---|
| 2026.06.29 | ₩116,685 | ₩116,925 | ₩116,605 | ₩116,805 | +0.10% | 1945.7만 |
|---|
| 2026.06.26 | ₩116,218 | ₩116,698 | ₩116,204 | ₩116,685 | +0.40% | 2165.1만 |
|---|
| 2026.06.25 | ₩116,979 | ₩117,259 | ₩116,592 | ₩116,672 | -0.26% | 2838만 |
|---|
| 2026.06.24 | ₩116,405 | ₩116,832 | ₩116,364 | ₩116,712 | +0.26% | 4183.7만 |
|---|
| 2026.06.23 | ₩115,029 | ₩115,443 | ₩115,002 | ₩115,136 | +0.09% | 1914.6만 |
|---|
| 2026.06.22 | ₩115,269 | ₩115,309 | ₩114,828 | ₩114,989 | -0.24% | 2859.5만 |
|---|
| 2026.06.18 | ₩116,298 | ₩116,445 | ₩115,737 | ₩115,870 | -0.37% | 3235.1만 |
|---|
| 2026.06.17 | ₩115,309 | ₩115,657 | ₩114,775 | ₩115,309 | 0.00% | 3450.8만 |
|---|
| 2026.06.16 | ₩114,815 | ₩115,376 | ₩114,775 | ₩115,122 | +0.27% | 2647.3만 |
|---|
| 2026.06.15 | ₩114,815 | ₩115,015 | ₩114,428 | ₩114,494 | -0.28% | 1763.3만 |
|---|
| 2026.06.12 | ₩114,388 | ₩114,641 | ₩114,080 | ₩114,561 | +0.15% | 2309.3만 |
|---|
| 2026.06.11 | ₩113,760 | ₩114,922 | ₩113,586 | ₩114,842 | +0.95% | 3519.1만 |
|---|
| 2026.06.10 | ₩113,693 | ₩113,934 | ₩113,132 | ₩113,373 | -0.28% | 2125.8만 |
|---|
| 2026.06.09 | ₩113,493 | ₩113,773 | ₩113,239 | ₩113,693 | +0.18% | 2261.8만 |
|---|
| 2026.06.08 | ₩113,840 | ₩113,974 | ₩113,025 | ₩113,025 | -0.72% | 2292.3만 |
|---|
| 2026.06.05 | ₩113,519 | ₩114,000 | ₩113,426 | ₩113,613 | +0.08% | 2646.1만 |
|---|
| 2026.06.04 | ₩114,348 | ₩114,481 | ₩114,094 | ₩114,201 | -0.13% | 1586.7만 |
|---|
| 2026.06.03 | ₩113,920 | ₩114,107 | ₩113,666 | ₩113,947 | +0.02% | 1537.2만 |
|---|
| 2026.06.02 | ₩114,601 | ₩114,628 | ₩114,201 | ₩114,401 | -0.17% | 2031.9만 |
|---|
| 2026.06.01 | ₩113,439 | ₩114,254 | ₩113,266 | ₩114,161 | +0.64% | 2632.2만 |
|---|
| 2026.05.29 | ₩114,615 | ₩114,815 | ₩114,267 | ₩114,548 | -0.06% | 3311.9만 |
|---|
| 2026.05.28 | ₩114,014 | ₩114,668 | ₩113,893 | ₩114,521 | +0.45% | 2541.7만 |
|---|
| 2026.05.27 | ₩113,867 | ₩114,174 | ₩113,733 | ₩113,934 | +0.06% | 2359만 |
|---|
| 2026.05.26 | ₩113,987 | ₩114,040 | ₩113,399 | ₩113,666 | -0.28% | 2253.1만 |
|---|
| 2026.05.22 | ₩113,012 | ₩113,105 | ₩112,384 | ₩113,105 | +0.08% | 2798.8만 |
|---|
| 2026.05.21 | ₩111,690 | ₩112,544 | ₩111,302 | ₩112,491 | +0.72% | 2488.7만 |
|---|
| 2026.05.20 | ₩110,942 | ₩112,197 | ₩110,915 | ₩112,077 | +1.02% | 4449.8만 |
|---|
| 2026.05.19 | ₩110,808 | ₩111,169 | ₩110,554 | ₩110,888 | +0.07% | 3534.7만 |
|---|
| 2026.05.18 | ₩111,796 | ₩112,090 | ₩111,289 | ₩111,609 | -0.17% | 2616.6만 |
|---|
| 2026.05.15 | ₩112,023 | ₩112,157 | ₩111,649 | ₩111,743 | -0.25% | 5079.6만 |
|---|
| 2026.05.14 | ₩113,880 | ₩114,040 | ₩113,413 | ₩113,426 | -0.40% | 2524.7만 |
|---|
| 2026.05.13 | ₩113,453 | ₩113,600 | ₩112,985 | ₩113,266 | -0.16% | 2629.5만 |
|---|
| 2026.05.12 | ₩113,787 | ₩113,800 | ₩113,426 | ₩113,519 | -0.23% | 2768.1만 |
|---|
| 2026.05.11 | ₩114,708 | ₩114,762 | ₩114,187 | ₩114,281 | -0.37% | 1771.4만 |
|---|
| 2026.05.08 | ₩114,949 | ₩115,242 | ₩114,855 | ₩114,975 | +0.02% | 3079.8만 |
|---|
| 2026.05.07 | ₩115,242 | ₩115,256 | ₩114,334 | ₩114,401 | -0.73% | 2117.8만 |
|---|
| 2026.05.06 | ₩114,935 | ₩115,096 | ₩114,762 | ₩114,975 | +0.03% | 2253.1만 |
|---|
| 2026.05.05 | ₩113,733 | ₩114,187 | ₩113,653 | ₩114,107 | +0.33% | 1822.7만 |
|---|
| 2026.05.04 | ₩114,000 | ₩114,014 | ₩113,212 | ₩113,479 | -0.46% | 2722.6만 |
|---|
| 2026.05.01 | ₩114,201 | ₩114,868 | ₩113,987 | ₩114,348 | +0.13% | 2128.1만 |
|---|
| 2026.04.30 | ₩114,722 | ₩114,735 | ₩114,054 | ₩114,361 | -0.31% | 2851.6만 |
|---|
| 2026.04.29 | ₩114,855 | ₩114,855 | ₩114,267 | ₩114,468 | -0.34% | 2902.1만 |
|---|
| 2026.04.28 | ₩115,029 | ₩115,363 | ₩114,788 | ₩115,363 | +0.29% | 1455.4만 |
|---|
| 2026.04.27 | ₩115,523 | ₩115,697 | ₩115,122 | ₩115,242 | -0.24% | 1925만 |
|---|
| 2026.04.24 | ₩115,483 | ₩115,964 | ₩115,202 | ₩115,817 | +0.29% | 2228.6만 |
|---|
| 2026.04.23 | ₩115,977 | ₩116,258 | ₩115,189 | ₩115,603 | -0.32% | 2110.7만 |
|---|
| 2026.04.22 | ₩116,271 | ₩116,418 | ₩115,817 | ₩115,857 | -0.36% | 1367.7만 |
|---|
| 2026.04.21 | ₩116,164 | ₩116,324 | ₩115,576 | ₩115,630 | -0.46% | 1979.9만 |
|---|
| 2026.04.20 | ₩116,351 | ₩116,378 | ₩115,817 | ₩116,271 | -0.07% | 1462.4만 |
|---|
| 2026.04.17 | ₩116,271 | ₩116,485 | ₩116,057 | ₩116,298 | +0.02% | 2960.4만 |
|---|
| 2026.04.16 | ₩116,097 | ₩116,164 | ₩115,136 | ₩115,242 | -0.74% | 2000.1만 |
|---|
| 2026.04.15 | ₩116,231 | ₩116,298 | ₩115,844 | ₩115,977 | -0.22% | 1512만 |
|---|
| 2026.04.14 | ₩115,803 | ₩116,525 | ₩115,710 | ₩116,485 | +0.59% | 1660.7만 |
|---|
| 2026.04.13 | ₩115,456 | ₩115,937 | ₩115,202 | ₩115,870 | +0.36% | 1272만 |
|---|
| 2026.04.10 | ₩115,670 | ₩115,777 | ₩115,309 | ₩115,523 | -0.13% | 1324.8만 |
|---|
| 2026.04.09 | ₩115,790 | ₩116,378 | ₩115,389 | ₩115,803 | +0.01% | 1890.9만 |
|---|
| 2026.04.08 | ₩116,685 | ₩116,698 | ₩115,844 | ₩116,097 | -0.50% | 2224.5만 |
|---|
| 2026.04.07 | ₩115,563 | ₩115,777 | ₩114,748 | ₩115,723 | +0.14% | 2274.7만 |
|---|
| 2026.04.06 | ₩115,536 | ₩116,004 | ₩115,389 | ₩115,737 | +0.17% | 1466만 |
|---|
| 2026.04.02 | ₩115,149 | ₩116,004 | ₩115,069 | ₩115,924 | +0.67% | 3331.1만 |
|---|
| 2026.04.01 | ₩115,242 | ₩115,817 | ₩115,176 | ₩115,216 | -0.02% | 3115.8만 |
|---|
| 2026.03.31 | ₩116,111 | ₩116,418 | ₩115,630 | ₩115,790 | -0.28% | 4711.2만 |
|---|
| 2026.03.30 | ₩115,710 | ₩116,137 | ₩115,523 | ₩115,910 | +0.17% | 3647.3만 |
|---|
| 2026.03.27 | ₩114,201 | ₩115,002 | ₩114,134 | ₩114,388 | +0.16% | 3992.9만 |
|---|
| 2026.03.26 | ₩115,323 | ₩115,683 | ₩114,775 | ₩115,015 | -0.27% | 3953.7만 |
|---|
| 2026.03.25 | ₩115,870 | ₩116,044 | ₩115,510 | ₩115,990 | +0.10% | 3786.1만 |
|---|
| 2026.03.24 | ₩114,494 | ₩115,256 | ₩114,281 | ₩114,882 | +0.34% | 5179.9만 |
|---|
| 2026.03.23 | ₩115,109 | ₩115,830 | ₩114,788 | ₩115,389 | +0.24% | 6968.7만 |
|---|
| 2026.03.20 | ₩115,950 | ₩116,017 | ₩114,548 | ₩114,641 | -1.13% | 7894.9만 |
|---|
| 2026.03.19 | ₩116,284 | ₩117,179 | ₩116,164 | ₩116,859 | +0.49% | 6030.7만 |
|---|
| 2026.03.18 | ₩116,685 | ₩116,845 | ₩116,111 | ₩116,151 | -0.46% | 3759.7만 |
|---|
| 2026.03.17 | ₩116,685 | ₩116,965 | ₩116,632 | ₩116,805 | +0.10% | 1957.8만 |
|---|
| 2026.03.16 | ₩116,445 | ₩116,658 | ₩116,151 | ₩116,485 | +0.03% | 3734.2만 |
|---|
| 2026.03.13 | ₩116,111 | ₩116,405 | ₩115,496 | ₩115,590 | -0.45% | 4346만 |
|---|
| 2026.03.12 | ₩116,084 | ₩116,538 | ₩115,910 | ₩116,164 | +0.07% | 4897.7만 |
|---|
| 2026.03.11 | ₩117,206 | ₩117,286 | ₩116,311 | ₩116,391 | -0.70% | 5468만 |
|---|
| 2026.03.10 | ₩118,608 | ₩118,809 | ₩117,900 | ₩117,914 | -0.59% | 4865.2만 |
|---|
| 2026.03.09 | ₩117,941 | ₩119,303 | ₩117,820 | ₩119,183 | +1.05% | 5247.9만 |
|---|
| 2026.03.06 | ₩117,967 | ₩118,795 | ₩117,567 | ₩118,154 | +0.16% | 5813.7만 |
|---|
| 2026.03.05 | ₩118,381 | ₩118,795 | ₩118,221 | ₩118,595 | +0.18% | 4576.9만 |
|---|
| 2026.03.04 | ₩119,236 | ₩119,463 | ₩119,009 | ₩119,076 | -0.13% | 4707만 |
|---|
| 2026.03.03 | ₩118,849 | ₩119,770 | ₩118,795 | ₩119,450 | +0.51% | 5185만 |
|---|
| 2026.03.02 | ₩120,184 | ₩120,198 | ₩119,356 | ₩119,690 | -0.41% | 5546.6만 |
|---|
| 2026.02.27 | ₩121,133 | ₩121,360 | ₩120,946 | ₩121,306 | +0.14% | 5127.2만 |
|---|
| 2026.02.26 | ₩120,291 | ₩120,639 | ₩120,278 | ₩120,572 | +0.23% | 2944.7만 |
|---|
| 2026.02.25 | ₩119,824 | ₩120,318 | ₩119,824 | ₩120,091 | +0.22% | 2362.6만 |
|---|
| 2026.02.24 | ₩120,144 | ₩120,278 | ₩119,891 | ₩120,078 | -0.06% | 2493.4만 |
|---|
| 2026.02.23 | ₩119,610 | ₩120,211 | ₩119,583 | ₩119,864 | +0.21% | 3361.5만 |
|---|
| 2026.02.20 | ₩119,810 | ₩119,864 | ₩118,782 | ₩119,423 | -0.32% | 4961.1만 |
|---|
| 2026.02.19 | ₩119,410 | ₩119,837 | ₩119,370 | ₩119,704 | +0.25% | 2865.9만 |
|---|
| 2026.02.18 | ₩119,797 | ₩120,024 | ₩119,503 | ₩119,583 | -0.18% | 3541.5만 |
|---|
| 2026.02.17 | ₩120,118 | ₩120,371 | ₩119,891 | ₩120,038 | -0.07% | 3235.7만 |
|---|
| 2026.02.13 | ₩119,717 | ₩119,957 | ₩119,570 | ₩119,837 | +0.10% | 5678.5만 |
|---|
| 2026.02.12 | ₩118,021 | ₩119,250 | ₩118,007 | ₩119,183 | +0.98% | 4845.5만 |
|---|
| 2026.02.11 | ₩117,593 | ₩118,181 | ₩117,460 | ₩117,620 | +0.02% | 3701.4만 |
|---|
| 2026.02.10 | ₩117,860 | ₩118,248 | ₩117,834 | ₩118,248 | +0.33% | 3725.4만 |
|---|
| 2026.02.09 | ₩116,471 | ₩116,979 | ₩116,244 | ₩116,899 | +0.37% | 2470.9만 |
|---|
| 2026.02.06 | ₩116,805 | ₩116,925 | ₩116,471 | ₩116,925 | +0.10% | 3346.2만 |
|---|
| 2026.02.05 | ₩116,111 | ₩116,845 | ₩115,870 | ₩116,845 | +0.63% | 5026.9만 |
|---|
| 2026.02.04 | ₩115,710 | ₩115,910 | ₩115,483 | ₩115,590 | -0.10% | 3787.3만 |
|---|
| 2026.02.03 | ₩115,523 | ₩115,910 | ₩115,443 | ₩115,884 | +0.31% | 2743.8만 |
|---|
| 2026.02.02 | ₩116,231 | ₩116,284 | ₩115,603 | ₩115,603 | -0.54% | 3817.1만 |
|---|
| 2026.01.30 | ₩116,712 | ₩116,952 | ₩116,378 | ₩116,378 | -0.29% | 4583.2만 |
|---|
| 2026.01.29 | ₩116,405 | ₩117,193 | ₩116,311 | ₩117,032 | +0.54% | 4385.5만 |
|---|
| 2026.01.28 | ₩116,885 | ₩117,139 | ₩116,592 | ₩117,006 | +0.10% | 3875만 |
|---|
| 2026.01.27 | ₩117,687 | ₩117,874 | ₩117,112 | ₩117,273 | -0.35% | 3518만 |
|---|
| 2026.01.26 | ₩118,074 | ₩118,194 | ₩117,807 | ₩118,007 | -0.06% | 3888.2만 |
|---|
| 2026.01.23 | ₩117,313 | ₩117,580 | ₩116,872 | ₩117,446 | +0.11% | 3596.9만 |
|---|
| 2026.01.22 | ₩116,565 | ₩117,219 | ₩116,391 | ₩117,126 | +0.48% | 4241.9만 |
|---|
| 2026.01.21 | ₩115,937 | ₩116,845 | ₩115,697 | ₩116,618 | +0.59% | 5122만 |
|---|
| 2026.01.20 | ₩115,710 | ₩116,244 | ₩115,590 | ₩115,737 | +0.02% | 6601만 |
|---|
| 2026.01.16 | ₩117,713 | ₩117,967 | ₩117,152 | ₩117,273 | -0.37% | 4638.2만 |
|---|
| 2026.01.15 | ₩118,395 | ₩118,421 | ₩117,954 | ₩117,954 | -0.37% | 3798.9만 |
|---|
| 2026.01.14 | ₩117,420 | ₩118,114 | ₩117,393 | ₩117,981 | +0.48% | 3923.4만 |
|---|
| 2026.01.13 | ₩117,380 | ₩117,420 | ₩116,925 | ₩117,299 | -0.07% | 3045.1만 |
|---|
| 2026.01.12 | ₩116,872 | ₩117,420 | ₩116,752 | ₩117,099 | +0.19% | 3610.3만 |
|---|
| 2026.01.09 | ₩116,605 | ₩117,540 | ₩116,364 | ₩117,446 | +0.72% | 5734.9만 |
|---|
| 2026.01.08 | ₩116,645 | ₩116,939 | ₩116,538 | ₩116,672 | +0.02% | 2820.5만 |
|---|
| 2026.01.07 | ₩117,326 | ₩117,553 | ₩116,845 | ₩117,259 | -0.06% | 3993.1만 |
|---|
| 2026.01.06 | ₩116,405 | ₩116,658 | ₩116,071 | ₩116,578 | +0.15% | 3901.5만 |
|---|
| 2026.01.05 | ₩116,445 | ₩116,899 | ₩116,351 | ₩116,819 | +0.32% | 3017.8만 |
|---|
| 2026.01.02 | ₩116,738 | ₩116,752 | ₩116,231 | ₩116,244 | -0.42% | 4073.1만 |
|---|
| 2025.12.31 | ₩117,112 | ₩117,420 | ₩116,378 | ₩116,418 | -0.59% | 3650만 |
|---|
| 2025.12.30 | ₩117,193 | ₩117,593 | ₩117,099 | ₩117,353 | +0.14% | 2510.7만 |
|---|
| 2025.12.29 | ₩117,473 | ₩117,633 | ₩117,259 | ₩117,633 | +0.14% | 2940만 |
|---|
| 2025.12.26 | ₩117,673 | ₩117,767 | ₩117,006 | ₩117,193 | -0.41% | 2652.3만 |
|---|
| 2025.12.24 | ₩117,219 | ₩117,647 | ₩117,072 | ₩117,580 | +0.31% | 2594.2만 |
|---|
| 2025.12.23 | ₩116,298 | ₩116,979 | ₩116,244 | ₩116,872 | +0.49% | 3362.4만 |
|---|
| 2025.12.22 | ₩116,765 | ₩116,819 | ₩116,538 | ₩116,685 | -0.07% | 2554.7만 |
|---|
| 2025.12.19 | ₩117,019 | ₩117,219 | ₩116,752 | ₩116,939 | -0.07% | 3785.8만 |
|---|
| 2025.12.18 | ₩117,713 | ₩118,047 | ₩117,633 | ₩117,834 | +0.10% | 3904.9만 |
|---|
| 2025.12.17 | ₩117,046 | ₩117,526 | ₩116,979 | ₩117,273 | +0.19% | 2466.8만 |
|---|
| 2025.12.16 | ₩116,458 | ₩117,433 | ₩116,431 | ₩117,380 | +0.79% | 4101.9만 |
|---|
| 2025.12.15 | ₩117,166 | ₩117,380 | ₩116,725 | ₩116,738 | -0.36% | 2861.2만 |
|---|
| 2025.12.12 | ₩116,712 | ₩116,872 | ₩116,458 | ₩116,658 | -0.05% | 4703만 |
|---|
| 2025.12.11 | ₩118,461 | ₩118,648 | ₩117,754 | ₩117,794 | -0.56% | 2677.9만 |
|---|
| 2025.12.10 | ₩117,540 | ₩118,234 | ₩117,353 | ₩117,954 | +0.35% | 4683.4만 |
|---|
| 2025.12.09 | ₩117,994 | ₩118,007 | ₩117,326 | ₩117,500 | -0.42% | 2577.2만 |
|---|
| 2025.12.08 | ₩117,794 | ₩117,807 | ₩116,952 | ₩117,380 | -0.35% | 3225.5만 |
|---|
| 2025.12.05 | ₩118,274 | ₩118,274 | ₩117,607 | ₩117,767 | -0.43% | 3280.8만 |
|---|
| 2025.12.04 | ₩118,755 | ₩118,782 | ₩118,181 | ₩118,315 | -0.37% | 2554.2만 |
|---|
| 2025.12.03 | ₩118,769 | ₩119,089 | ₩118,528 | ₩118,956 | +0.16% | 2327.9만 |
|---|
| 2025.12.02 | ₩118,315 | ₩118,822 | ₩118,154 | ₩118,622 | +0.26% | 2760.6만 |
|---|
| 2025.12.01 | ₩118,675 | ₩118,862 | ₩118,488 | ₩118,568 | -0.09% | 4708.7만 |
|---|
| 2025.11.28 | ₩120,826 | ₩120,919 | ₩120,144 | ₩120,492 | -0.28% | 4070.4만 |
|---|
| 2025.11.26 | ₩120,412 | ₩121,066 | ₩119,984 | ₩121,066 | +0.54% | 3409.9만 |
|---|
| 2025.11.25 | ₩120,625 | ₩120,999 | ₩120,385 | ₩120,532 | -0.08% | 3650.3만 |
|---|
| 2025.11.24 | ₩120,144 | ₩120,305 | ₩119,917 | ₩120,225 | +0.07% | 3086.6만 |
|---|
| 2025.11.21 | ₩119,744 | ₩119,770 | ₩119,143 | ₩119,543 | -0.17% | 4193.9만 |
|---|
| 2025.11.20 | ₩118,862 | ₩119,437 | ₩118,862 | ₩119,183 | +0.27% | 3294.5만 |
|---|
| 2025.11.19 | ₩119,183 | ₩119,290 | ₩118,675 | ₩118,715 | -0.39% | 2578.2만 |
|---|
| 2025.11.18 | ₩119,343 | ₩119,477 | ₩118,608 | ₩118,956 | -0.32% | 3196.7만 |
|---|
| 2025.11.17 | ₩118,982 | ₩119,276 | ₩118,849 | ₩118,996 | +0.01% | 2560.6만 |
|---|
| 2025.11.14 | ₩119,931 | ₩119,997 | ₩118,702 | ₩118,702 | -1.02% | 3855.1만 |
|---|
| 2025.11.13 | ₩119,944 | ₩120,131 | ₩119,383 | ₩119,383 | -0.47% | 3382.6만 |
|---|
| 2025.11.12 | ₩120,144 | ₩120,639 | ₩120,051 | ₩120,371 | +0.19% | 2359.5만 |
|---|
| 2025.11.11 | ₩120,144 | ₩120,305 | ₩119,917 | ₩120,158 | +0.01% | 1894.2만 |
|---|
| 2025.11.10 | ₩119,530 | ₩119,770 | ₩119,396 | ₩119,610 | +0.07% | 2409.4만 |
|---|
| 2025.11.07 | ₩119,356 | ₩120,038 | ₩119,356 | ₩119,637 | +0.24% | 2853만 |
|---|
| 2025.11.06 | ₩119,623 | ₩120,011 | ₩119,583 | ₩119,891 | +0.22% | 3302.7만 |
|---|
| 2025.11.05 | ₩119,557 | ₩119,610 | ₩118,715 | ₩118,822 | -0.61% | 4464.3만 |
|---|
| 2025.11.04 | ₩119,917 | ₩120,291 | ₩119,864 | ₩120,131 | +0.18% | 2638.4만 |
|---|
| 2025.11.03 | ₩119,704 | ₩119,971 | ₩119,437 | ₩119,864 | +0.13% | 4075.2만 |
|---|
| 2025.10.31 | ₩120,959 | ₩121,093 | ₩120,478 | ₩120,599 | -0.30% | 3824.7만 |
|---|
| 2025.10.30 | ₩120,732 | ₩121,507 | ₩120,679 | ₩120,959 | +0.19% | 4264.9만 |
|---|
| 2025.10.29 | ₩122,722 | ₩122,736 | ₩121,574 | ₩121,667 | -0.86% | 3955.2만 |
|---|
| 2025.10.28 | ₩122,682 | ₩123,123 | ₩122,629 | ₩122,909 | +0.19% | 2356.5만 |
|---|
| 2025.10.27 | ₩121,974 | ₩122,602 | ₩121,667 | ₩122,589 | +0.50% | 3003.4만 |
|---|
| 2025.10.24 | ₩122,335 | ₩122,348 | ₩121,761 | ₩122,175 | -0.13% | 2826.6만 |
|---|
| 2025.10.23 | ₩122,362 | ₩122,602 | ₩121,934 | ₩122,121 | -0.20% | 2827.5만 |
|---|
| 2025.10.22 | ₩122,869 | ₩123,123 | ₩122,642 | ₩122,963 | +0.08% | 3049.6만 |
|---|
| 2025.10.21 | ₩122,869 | ₩123,136 | ₩122,762 | ₩122,883 | +0.01% | 2451.4만 |
|---|
| 2025.10.20 | ₩122,161 | ₩122,295 | ₩121,921 | ₩122,282 | +0.10% | 2842.9만 |
|---|
| 2025.10.17 | ₩121,881 | ₩121,934 | ₩121,413 | ₩121,814 | -0.05% | 4024만 |
|---|
| 2025.10.16 | ₩120,906 | ₩122,215 | ₩120,812 | ₩122,001 | +0.91% | 3963.1만 |
|---|
| 2025.10.15 | ₩121,493 | ₩121,948 | ₩120,839 | ₩121,093 | -0.33% | 3133.4만 |
|---|
| 2025.10.14 | ₩121,079 | ₩121,440 | ₩120,786 | ₩121,360 | +0.23% | 2980만 |
|---|
| 2025.10.13 | ₩120,585 | ₩120,986 | ₩120,024 | ₩120,973 | +0.32% | 2803.6만 |
|---|
| 2025.10.10 | ₩120,184 | ₩121,173 | ₩120,078 | ₩121,039 | +0.71% | 5938.9만 |
|---|