iShares 20 Year Treasury Bond ETF (TLT)

TLT
🏛️ 미국 →
88.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 99.13 99.82 98.80 98.88 41.6M
2023-12-28 100.09 100.57 99.56 99.78 36.2M
2023-12-27 99.78 100.53 99.50 100.51 45.1M
2023-12-26 98.54 98.87 98.48 98.76 24.0M
2023-12-22 99.38 99.38 98.24 98.48 29.2M
2023-12-21 99.74 99.84 98.75 98.93 65.2M
2023-12-20 99.11 99.69 98.58 99.56 51.2M
2023-12-19 98.86 99.26 98.66 98.89 30.0M
2023-12-18 98.50 98.50 98.02 98.36 34.7M
2023-12-15 98.69 99.35 98.58 99.15 59.9M
2023-12-14 97.66 99.04 97.42 99.04 87.8M
2023-12-13 95.17 96.98 95.02 96.84 70.8M
2023-12-12 94.15 94.70 93.90 94.62 37.0M
2023-12-11 94.01 94.44 93.53 94.34 33.9M
2023-12-08 94.42 94.72 93.91 94.54 44.8M
2023-12-07 95.18 96.08 95.06 95.32 48.0M
2023-12-06 95.08 96.05 94.87 95.87 61.6M
2023-12-05 93.63 94.62 93.57 94.61 73.6M
2023-12-04 92.49 92.83 92.09 92.62 33.8M
2023-12-01 91.31 93.06 91.13 92.99 64.2M
2023-11-30 91.97 92.29 91.16 91.56 60.5M
2023-11-29 92.11 92.70 91.78 92.63 61.6M
2023-11-28 90.91 91.53 90.79 91.48 45.0M
2023-11-27 90.30 91.34 90.21 91.30 39.8M
2023-11-24 90.10 90.26 89.79 89.80 20.2M
2023-11-22 91.12 91.32 90.38 90.87 31.2M
2023-11-21 90.50 90.80 89.89 90.55 27.7M
2023-11-20 89.62 90.66 89.61 90.59 40.5M
2023-11-17 90.16 90.43 89.64 90.04 44.1M
2023-11-16 89.30 89.96 89.25 89.62 49.5M
2023-11-15 89.01 89.14 88.31 88.52 56.2M
2023-11-14 90.00 90.15 89.29 89.78 65.7M
2023-11-13 87.22 87.94 86.90 87.79 25.7M
2023-11-10 88.23 88.43 87.77 87.99 36.6M
2023-11-09 88.94 89.03 86.74 87.50 89.0M
2023-11-08 88.48 89.62 88.45 89.56 53.9M
2023-11-07 87.61 88.50 87.59 88.06 37.8M
2023-11-06 87.07 87.20 86.60 86.78 41.3M
2023-11-03 88.81 89.05 87.58 87.63 77.7M
2023-11-02 86.68 87.31 86.22 87.04 69.7M
2023-11-01 84.04 85.12 84.02 85.10 72.3M
2023-10-31 84.37 84.77 83.55 83.58 37.3M
2023-10-30 83.81 84.50 83.24 83.99 45.0M
2023-10-27 84.19 84.97 83.74 84.37 32.4M
2023-10-26 83.48 84.82 83.40 84.73 49.7M
2023-10-25 84.02 84.13 83.13 83.45 60.7M
2023-10-24 84.44 85.35 84.09 85.35 46.3M
2023-10-23 82.81 84.86 82.42 84.24 70.9M
2023-10-20 82.99 83.54 82.77 83.24 52.2M
2023-10-19 83.88 84.57 82.74 82.77 87.7M
2023-10-18 84.38 84.72 83.85 84.50 63.7M
2023-10-17 84.89 85.63 84.50 85.25 52.9M
2023-10-16 86.19 86.37 85.90 86.20 38.3M
2023-10-13 87.60 87.83 87.17 87.61 44.2M
2023-10-12 88.05 88.19 85.93 86.07 67.0M
2023-10-11 87.85 88.47 87.60 88.47 58.5M
2023-10-10 85.85 87.17 85.52 86.66 54.7M
2023-10-09 85.50 86.80 84.95 86.78 29.4M
2023-10-06 84.20 85.69 84.06 84.79 62.8M
2023-10-05 86.11 86.19 85.64 85.83 35.8M
2023-10-04 85.77 86.31 85.37 86.26 56.3M
2023-10-03 86.31 86.65 84.89 85.06 71.4M
2023-10-02 87.82 87.93 86.71 86.93 44.7M
2023-09-29 89.27 89.49 88.13 88.69 49.0M
2023-09-28 87.62 88.73 87.10 88.68 60.2M
2023-09-27 89.54 89.62 88.09 88.41 47.1M
2023-09-26 89.43 89.62 88.71 88.87 38.1M
2023-09-25 89.66 90.04 89.15 89.18 45.6M
2023-09-22 90.81 91.61 90.67 91.43 29.5M
2023-09-21 91.29 91.37 90.69 90.70 60.0M
2023-09-20 93.29 93.60 93.04 93.09 29.5M
2023-09-19 93.08 93.43 92.80 92.80 24.9M
2023-09-18 92.85 93.53 92.82 93.49 18.0M
2023-09-15 93.46 93.48 92.96 92.96 25.6M
2023-09-14 93.94 94.21 93.40 93.53 27.8M
2023-09-13 93.92 94.53 93.82 94.21 23.3M
2023-09-12 93.89 94.24 93.58 94.23 20.0M
2023-09-11 93.70 93.98 93.55 93.69 17.1M
2023-09-08 94.38 94.90 94.17 94.37 17.1M
2023-09-07 94.00 94.07 93.68 94.01 18.1M
2023-09-06 94.09 94.11 93.46 93.75 23.6M
2023-09-05 94.28 94.29 93.49 93.52 29.4M
2023-09-01 95.80 95.82 94.62 94.85 32.5M
2023-08-31 96.54 97.05 96.43 96.64 27.0M
2023-08-30 96.16 96.40 95.88 96.21 17.6M
2023-08-29 94.97 96.51 94.94 96.31 28.5M
2023-08-28 95.65 95.66 94.89 95.32 16.0M
2023-08-25 94.66 95.51 94.51 95.22 23.9M
2023-08-24 95.13 95.55 94.89 94.91 22.3M
2023-08-23 94.30 95.55 94.23 95.54 38.3M
2023-08-22 92.64 93.28 92.46 93.23 21.3M
2023-08-21 92.66 92.76 92.23 92.52 29.3M
2023-08-18 93.43 94.19 93.30 93.77 24.2M
2023-08-17 93.50 93.61 93.02 93.44 32.2M
2023-08-16 94.28 94.79 93.72 93.84 23.1M
2023-08-15 94.80 95.20 94.56 94.58 24.1M
2023-08-14 95.21 95.93 94.90 95.16 19.1M
2023-08-11 95.30 95.87 95.20 95.37 26.8M
2023-08-10 97.04 97.36 95.59 95.59 37.3M
2023-08-09 96.88 97.29 96.84 97.19 20.2M
2023-08-08 96.86 97.37 96.44 96.69 24.0M
2023-08-07 96.11 96.20 95.50 95.58 35.9M
2023-08-04 95.15 96.68 95.13 96.53 42.1M
2023-08-03 95.19 95.32 94.54 94.85 59.4M
2023-08-02 97.04 97.24 96.41 97.09 38.1M
2023-08-01 98.84 98.92 97.90 98.14 35.0M
2023-07-31 99.65 100.33 99.62 100.05 28.7M
2023-07-28 99.40 99.86 99.15 99.81 27.4M
2023-07-27 100.71 100.93 98.91 99.30 44.8M
2023-07-26 101.68 101.69 100.93 101.27 19.3M
2023-07-25 100.83 101.50 100.80 101.17 17.2M
2023-07-24 101.99 102.15 101.30 101.36 17.5M
2023-07-21 102.16 102.35 101.63 101.73 20.7M
2023-07-20 102.22 102.31 101.28 101.70 57.0M
2023-07-19 102.00 102.98 101.73 102.95 27.2M
2023-07-18 101.80 102.07 101.57 101.80 15.4M
2023-07-17 101.23 101.49 100.92 101.34 18.8M
2023-07-14 101.72 101.94 101.24 101.29 18.6M
2023-07-13 101.31 101.97 101.03 101.89 32.4M
2023-07-12 100.10 101.12 99.77 100.83 31.9M
2023-07-11 99.57 99.97 99.29 99.72 20.5M
2023-07-10 98.86 99.53 98.85 99.21 24.7M
2023-07-07 99.18 99.60 98.99 99.08 29.0M
2023-07-06 100.20 100.38 99.47 99.68 41.4M
2023-07-05 101.89 102.00 100.74 101.11 28.2M
2023-07-03 102.84 103.26 102.06 102.08 16.0M
2023-06-30 102.06 103.06 101.87 102.94 32.0M
2023-06-29 102.17 102.34 101.45 101.74 41.1M
2023-06-28 103.41 103.84 102.83 103.61 23.8M
2023-06-27 103.59 103.95 102.76 103.17 18.1M
2023-06-26 103.62 103.80 103.16 103.44 12.9M
2023-06-23 103.83 103.95 102.98 103.33 22.9M
2023-06-22 102.80 103.25 102.20 102.31 23.6M
2023-06-21 102.81 103.65 102.34 103.56 19.7M
2023-06-20 103.11 103.66 103.11 103.31 17.2M
2023-06-16 102.44 102.83 102.03 102.60 16.8M
2023-06-15 103.03 103.63 102.60 103.00 25.7M
2023-06-14 101.63 102.29 101.46 102.02 29.1M
2023-06-13 102.11 102.33 100.97 101.21 25.9M
2023-06-12 102.24 102.30 101.12 102.22 19.0M
2023-06-09 101.60 102.27 101.34 101.92 22.1M
2023-06-08 100.87 102.14 100.80 102.06 23.8M
2023-06-07 102.17 102.43 100.78 100.88 25.3M
2023-06-06 101.84 102.47 101.39 102.40 14.3M
2023-06-05 101.35 102.44 101.21 101.80 14.4M
2023-06-02 103.00 103.07 101.94 101.99 19.1M
2023-06-01 103.28 103.63 102.63 103.12 21.0M
2023-05-31 101.99 103.18 101.87 102.99 23.8M
2023-05-30 101.40 102.24 101.25 102.10 23.1M
2023-05-26 100.12 101.17 100.00 101.09 17.0M
2023-05-25 100.70 100.80 100.03 100.28 22.5M
2023-05-24 101.28 101.36 100.53 100.53 18.5M
2023-05-23 100.43 101.25 100.28 101.03 21.7M
2023-05-22 101.25 101.71 100.67 100.74 20.1M
2023-05-19 101.26 101.86 100.93 101.10 29.0M
2023-05-18 102.20 102.26 101.75 101.82 25.5M
2023-05-17 103.08 103.16 102.35 102.58 21.3M
2023-05-16 102.40 102.90 102.11 102.88 29.3M
2023-05-15 103.39 103.47 103.12 103.19 20.1M
2023-05-12 105.05 105.25 104.25 104.27 14.2M
2023-05-11 105.30 105.52 104.72 105.15 19.1M
2023-05-10 103.67 104.24 103.64 104.05 22.9M
2023-05-09 103.50 103.64 103.00 103.05 19.2M
2023-05-08 103.52 103.87 103.32 103.42 20.6M
2023-05-05 104.35 104.90 104.11 104.89 15.1M
2023-05-04 105.22 106.45 105.15 105.24 25.1M
2023-05-03 106.00 106.60 105.28 106.29 23.7M
2023-05-02 104.00 105.70 103.89 105.70 30.1M
2023-05-01 105.27 105.42 102.84 103.13 32.5M
2023-04-28 106.21 106.76 105.86 106.46 27.0M
2023-04-27 105.20 105.27 104.61 104.77 20.2M
2023-04-26 106.79 107.24 105.67 105.82 19.6M
2023-04-25 106.33 107.13 106.28 106.96 21.9M
2023-04-24 104.96 105.49 104.84 105.41 17.0M
2023-04-21 105.30 105.46 104.27 104.40 15.2M
2023-04-20 104.83 105.28 104.75 104.99 16.5M
2023-04-19 103.91 104.24 103.48 104.10 16.1M
2023-04-18 103.81 104.59 103.80 104.20 15.9M
2023-04-17 104.42 104.59 103.71 103.83 19.5M
2023-04-14 105.39 105.55 104.77 105.08 19.8M
2023-04-13 107.05 107.39 105.88 106.05 22.1M
2023-04-12 107.05 107.17 105.88 106.89 20.6M
2023-04-11 107.05 107.09 106.51 107.00 14.0M
2023-04-10 107.64 107.76 106.56 106.78 19.1M
2023-04-06 108.42 108.87 108.39 108.53 16.4M
2023-04-05 107.77 108.37 107.41 108.25 23.0M
2023-04-04 105.78 107.80 105.75 107.13 18.1M
2023-04-03 105.88 107.10 105.70 106.60 18.2M
2023-03-31 105.35 106.56 105.08 106.37 25.4M
2023-03-30 104.46 105.05 104.27 104.80 14.3M
2023-03-29 103.70 104.45 103.60 104.32 16.8M
2023-03-28 104.24 104.68 104.02 104.53 17.8M
2023-03-27 105.05 105.76 104.33 104.34 22.2M
2023-03-24 107.09 107.43 106.26 106.85 23.7M
2023-03-23 105.36 106.55 104.82 106.40 25.5M
2023-03-22 104.66 106.45 104.44 106.40 26.4M
2023-03-21 105.08 105.42 104.54 105.00 18.9M
2023-03-20 106.88 106.96 105.72 105.91 24.2M
2023-03-17 106.65 107.73 106.46 106.85 38.1M
2023-03-16 107.38 108.03 105.04 105.27 43.1M
2023-03-15 106.78 107.71 105.35 106.10 45.2M
2023-03-14 105.14 105.61 103.75 104.09 38.4M
2023-03-13 108.20 109.10 105.04 105.83 51.5M
2023-03-10 104.03 105.69 104.00 105.59 43.9M
2023-03-09 101.55 102.52 101.33 102.07 21.6M
2023-03-08 102.40 102.97 101.42 101.82 20.3M
2023-03-07 101.46 102.37 100.88 101.72 23.1M
2023-03-06 102.22 102.34 100.99 101.10 16.6M
2023-03-03 100.93 101.90 100.57 101.89 30.9M
2023-03-02 99.06 99.65 98.88 99.48 23.8M
2023-03-01 100.82 101.03 99.96 100.37 19.0M
2023-02-28 100.57 101.72 100.28 101.71 15.0M
2023-02-27 101.29 101.70 100.91 101.25 14.2M
2023-02-24 101.44 101.80 100.56 100.97 21.4M
2023-02-23 101.54 102.59 101.47 102.30 15.8M
2023-02-22 100.99 101.69 100.95 101.31 15.2M
2023-02-21 101.01 101.20 100.28 100.39 22.7M
2023-02-17 101.10 102.38 100.97 102.38 19.6M
2023-02-16 102.07 102.22 101.33 101.59 19.3M
2023-02-15 103.55 103.95 102.50 103.05 15.6M
2023-02-14 104.20 104.83 103.14 104.02 15.4M
2023-02-13 103.71 104.42 103.58 104.26 13.1M
2023-02-10 104.40 104.44 103.12 103.39 16.6M
2023-02-09 106.47 106.62 104.39 104.56 20.5M
2023-02-08 105.04 105.58 104.39 105.56 13.5M
2023-02-07 105.33 106.23 105.00 105.06 18.3M
2023-02-06 105.75 106.31 105.68 105.91 15.2M
2023-02-03 106.77 107.11 106.08 106.70 20.6M
2023-02-02 108.92 109.35 108.09 108.32 19.5M
2023-02-01 107.55 108.59 106.42 108.18 25.3M
2023-01-31 106.98 107.28 105.87 107.17 13.7M
2023-01-30 106.46 107.16 106.19 106.32 11.5M
2023-01-27 106.19 106.96 106.11 106.71 11.8M
2023-01-26 107.14 107.65 106.49 106.98 15.5M
2023-01-25 107.37 107.91 106.64 107.48 11.9M
2023-01-24 106.12 107.45 105.39 107.22 16.4M
2023-01-23 105.57 106.20 105.49 105.70 13.0M
2023-01-20 106.96 107.24 106.11 106.20 22.8M
2023-01-19 108.10 108.37 107.44 107.95 17.2M
2023-01-18 108.46 108.77 107.12 108.63 35.5M
2023-01-17 105.67 106.66 105.65 106.06 13.9M
2023-01-13 107.10 107.80 106.38 106.75 17.8M
2023-01-12 105.82 107.81 104.56 107.76 32.0M
2023-01-11 104.97 105.72 104.70 105.68 18.8M
2023-01-10 104.53 104.82 103.50 103.99 20.5M
2023-01-09 104.41 105.93 104.27 105.74 21.5M
2023-01-06 102.70 105.30 102.64 105.18 27.5M
2023-01-05 101.87 103.29 101.78 103.28 14.8M
2023-01-04 103.22 103.48 102.21 102.85 21.7M
2023-01-03 102.20 102.34 100.84 101.46 25.3M