iShares 10-20 Year Treasury Bond ETF (TLH)

TLH
🏛️ 미국 →
102.53
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
2022-12-30 108.45 109.10 108.01 108.18 0.5M
2022-12-29 108.41 109.33 108.33 109.08 0.5M
2022-12-28 108.94 109.00 108.00 108.17 0.5M
2022-12-27 108.87 109.35 108.47 108.63 0.6M
2022-12-23 110.50 110.73 110.12 110.32 0.4M
2022-12-22 111.46 111.85 111.23 111.43 0.4M
2022-12-21 111.86 111.89 110.76 111.32 0.3M
2022-12-20 111.10 111.45 110.84 111.16 0.6M
2022-12-19 113.05 113.09 112.43 112.76 0.8M
2022-12-16 113.63 114.68 113.31 114.24 0.6M
2022-12-15 114.94 115.57 114.65 115.17 0.9M
2022-12-14 114.36 114.91 113.77 114.78 0.4M
2022-12-13 115.53 115.61 114.11 114.25 0.4M
2022-12-12 114.09 114.22 112.70 113.03 0.4M
2022-12-09 114.02 114.07 112.82 112.86 0.4M
2022-12-08 114.68 115.15 114.35 114.87 0.5M
2022-12-07 114.64 115.63 114.50 115.41 0.6M
2022-12-06 113.18 113.94 112.84 113.54 0.7M
2022-12-05 112.84 112.87 112.08 112.69 0.4M
2022-12-02 112.58 113.78 111.79 113.77 0.3M
2022-12-01 111.35 113.05 111.07 113.01 0.4M
2022-11-30 109.77 110.78 109.40 110.72 0.3M
2022-11-29 109.95 110.64 109.81 109.91 0.3M
2022-11-28 111.14 111.27 110.47 110.79 0.4M
2022-11-25 110.31 110.68 110.22 110.62 0.2M
2022-11-23 109.87 110.73 109.84 110.70 0.4M
2022-11-22 108.81 109.65 108.76 109.41 0.3M
2022-11-21 109.03 109.03 108.09 108.23 0.5M
2022-11-18 108.84 109.01 108.03 108.07 0.2M
2022-11-17 108.60 108.80 108.24 108.61 0.4M
2022-11-16 108.59 109.63 108.23 109.54 0.3M
2022-11-15 107.04 107.78 106.79 107.68 0.4M
2022-11-14 106.70 106.74 105.91 106.51 0.4M
2022-11-11 106.43 107.24 106.26 106.72 0.3M
2022-11-10 105.47 107.11 105.47 106.94 0.3M
2022-11-09 102.67 103.67 102.54 103.25 0.5M
2022-11-08 102.39 103.35 102.36 103.03 0.7M
2022-11-07 103.05 103.05 101.90 101.96 0.4M
2022-11-04 103.38 103.74 102.77 102.81 0.7M
2022-11-03 102.90 104.10 102.86 103.72 0.7M
2022-11-02 104.58 105.35 103.65 104.10 0.7M
2022-11-01 105.49 105.49 104.23 104.52 0.9M
2022-10-31 104.26 104.56 103.50 104.23 1.1M
2022-10-28 104.82 105.50 104.43 104.75 0.5M
2022-10-27 105.09 105.90 104.49 105.62 0.6M
2022-10-26 104.20 104.98 104.20 104.78 1.3M
2022-10-25 103.27 103.83 103.17 103.62 1.1M
2022-10-24 101.48 102.10 100.69 101.35 1.3M
2022-10-21 101.69 102.38 101.33 101.92 1.4M
2022-10-20 104.01 104.41 103.09 103.17 3.4M
2022-10-19 105.01 105.24 104.21 104.46 1.2M
2022-10-18 105.76 106.11 104.78 106.09 0.2M
2022-10-17 106.70 106.90 105.41 105.47 0.5M
2022-10-14 107.12 107.12 105.45 105.70 0.4M
2022-10-13 105.20 107.09 105.20 106.38 0.3M
2022-10-12 106.11 107.25 106.09 107.06 0.6M
2022-10-11 106.69 107.60 106.10 106.67 0.3M
2022-10-10 107.21 107.21 105.76 106.33 0.3M
2022-10-07 107.37 108.15 107.10 107.58 0.2M
2022-10-06 108.98 109.07 107.99 108.41 0.2M
2022-10-05 109.20 109.31 108.34 108.89 0.2M
2022-10-04 110.68 111.00 109.96 109.97 0.3M
2022-10-03 110.06 110.95 109.61 110.15 0.7M
2022-09-30 110.16 110.49 108.53 108.95 0.3M
2022-09-29 109.11 110.10 109.01 109.75 0.3M
2022-09-28 109.05 110.31 108.60 110.28 0.3M
2022-09-27 108.62 108.72 107.15 107.15 0.4M
2022-09-26 110.75 110.82 108.82 109.28 0.4M
2022-09-23 111.04 112.01 110.46 111.33 1.1M
2022-09-22 111.66 111.68 110.74 110.96 0.2M
2022-09-21 112.61 113.57 111.72 113.49 0.2M
2022-09-20 111.77 112.53 111.58 112.24 0.2M
2022-09-19 112.90 113.57 112.72 113.15 0.2M
2022-09-16 113.01 113.74 112.86 113.18 0.2M
2022-09-15 113.80 114.01 113.49 113.65 0.4M
2022-09-14 113.80 114.43 113.58 114.07 0.2M
2022-09-13 113.40 114.01 113.03 113.95 0.2M
2022-09-12 115.08 115.33 113.72 114.19 0.2M
2022-09-09 115.07 115.31 114.44 114.71 0.2M
2022-09-08 115.30 115.89 114.69 114.80 0.1M
2022-09-07 114.81 115.74 114.81 115.45 0.4M
2022-09-06 115.24 115.24 113.95 114.03 0.3M
2022-09-02 115.92 116.60 115.68 116.26 0.5M
2022-09-01 115.77 116.18 115.19 115.63 0.9M
2022-08-31 118.30 118.64 117.37 117.61 0.5M
2022-08-30 118.38 119.09 117.87 118.49 0.2M
2022-08-29 118.88 118.88 118.10 118.43 0.2M
2022-08-26 118.59 119.79 118.37 119.32 0.2M
2022-08-25 117.67 119.15 117.38 118.95 0.2M
2022-08-24 117.76 117.98 117.27 117.51 0.2M
2022-08-23 118.37 119.51 117.97 118.27 0.2M
2022-08-22 119.31 119.35 118.56 118.78 0.3M
2022-08-19 119.61 119.61 119.13 119.36 0.1M
2022-08-18 121.01 121.65 120.92 121.04 0.1M
2022-08-17 121.14 121.15 120.44 120.72 0.2M
2022-08-16 121.47 122.06 120.64 122.06 0.2M
2022-08-15 122.23 122.45 121.62 121.69 0.1M
2022-08-12 121.10 121.39 120.50 121.39 0.2M
2022-08-11 122.20 122.32 120.14 120.33 0.3M
2022-08-10 122.87 123.72 122.09 122.24 0.3M
2022-08-09 122.76 123.25 122.56 122.86 0.3M
2022-08-08 122.96 123.42 122.77 123.28 0.2M
2022-08-05 122.63 122.63 121.51 122.03 0.3M
2022-08-04 124.24 124.67 124.00 124.57 0.3M
2022-08-03 122.64 124.27 121.82 124.21 0.3M
2022-08-02 125.38 125.69 122.73 122.91 0.3M
2022-08-01 123.93 125.25 123.77 125.14 0.8M
2022-07-29 123.41 124.61 123.01 123.45 0.3M
2022-07-28 123.79 124.35 123.10 123.56 0.3M
2022-07-27 123.22 123.61 122.29 122.37 0.5M
2022-07-26 123.82 124.13 122.56 122.69 0.2M
2022-07-25 122.09 122.76 121.98 122.46 0.2M
2022-07-22 123.38 124.29 123.05 123.55 0.6M
2022-07-21 120.55 121.82 120.38 121.64 0.3M
2022-07-20 120.94 120.94 119.74 120.17 0.2M
2022-07-19 120.46 120.49 119.42 119.86 0.2M
2022-07-18 120.65 120.72 119.76 120.44 0.2M
2022-07-15 121.10 122.09 120.95 121.44 0.5M
2022-07-14 120.44 121.30 119.97 120.86 0.4M
2022-07-13 119.55 121.64 119.25 121.58 2.4M
2022-07-12 121.09 121.63 120.60 120.69 2.2M
2022-07-11 119.34 120.31 119.26 120.15 12.4M
2022-07-08 119.04 119.04 117.99 118.23 0.1M
2022-07-07 120.49 120.49 119.24 119.50 0.1M
2022-07-06 122.15 122.25 120.10 120.12 0.1M
2022-07-05 122.10 122.57 121.29 121.69 0.2M
2022-07-01 121.28 122.62 120.65 120.95 0.2M
2022-06-30 120.06 120.83 119.99 120.15 0.1M
2022-06-29 117.95 119.28 117.49 119.14 0.1M
2022-06-28 116.99 117.68 116.56 117.59 0.1M
2022-06-27 117.09 117.80 116.98 117.44 0.1M
2022-06-24 118.82 119.41 118.08 118.15 0.1M
2022-06-23 119.32 120.35 118.90 119.25 0.1M
2022-06-22 118.45 118.97 118.14 118.67 0.3M
2022-06-21 116.25 116.84 115.95 116.22 0.3M
2022-06-17 117.60 118.33 116.66 117.89 0.2M
2022-06-16 114.58 117.61 114.41 117.61 0.4M
2022-06-15 115.85 116.64 114.79 116.64 0.2M
2022-06-14 116.16 116.35 114.39 114.64 0.2M
2022-06-13 117.01 117.19 114.97 115.93 0.5M
2022-06-10 119.63 119.74 118.42 119.09 0.2M
2022-06-09 119.44 120.17 119.36 119.91 0.2M
2022-06-08 120.25 120.66 119.75 119.78 0.1M
2022-06-07 120.34 121.16 120.15 120.66 0.1M
2022-06-06 120.70 120.97 119.50 119.64 0.1M
2022-06-03 120.76 121.53 120.59 121.52 0.1M
2022-06-02 122.02 122.14 121.15 121.77 0.2M
2022-06-01 122.63 122.73 121.18 121.64 0.1M
2022-05-31 122.84 122.84 121.70 122.11 0.2M
2022-05-27 124.61 124.95 124.16 124.37 0.1M
2022-05-26 124.32 124.32 123.33 124.12 0.3M
2022-05-25 124.90 124.90 123.96 124.48 0.2M
2022-05-24 123.36 124.84 123.36 124.21 0.1M
2022-05-23 123.34 123.68 122.31 122.35 0.2M
2022-05-20 123.02 124.30 122.83 124.02 0.3M
2022-05-19 124.05 124.07 122.63 122.76 0.5M
2022-05-18 120.82 122.74 120.82 122.53 1.3M
2022-05-17 120.75 121.33 120.55 120.74 0.1M
2022-05-16 121.83 122.38 121.66 121.78 0.2M
2022-05-13 122.15 122.26 121.39 121.49 0.4M
2022-05-12 122.82 123.65 122.65 122.65 0.1M
2022-05-11 120.49 122.83 120.28 122.71 0.2M
2022-05-10 121.48 122.22 121.08 121.30 0.4M
2022-05-09 118.90 120.34 118.70 120.24 0.1M
2022-05-06 119.48 120.40 119.01 119.37 0.1M
2022-05-05 121.48 121.48 119.78 120.60 0.1M
2022-05-04 122.50 123.60 122.19 123.21 0.1M
2022-05-03 123.67 123.95 122.76 122.76 0.1M
2022-05-02 122.63 122.79 121.89 122.18 0.2M
2022-04-29 123.83 125.23 123.75 123.94 0.1M
2022-04-28 124.65 125.31 124.48 125.31 0.1M
2022-04-27 126.42 126.45 125.19 125.35 2.4M
2022-04-26 126.68 127.11 126.05 126.60 0.2M
2022-04-25 125.71 126.34 125.36 125.37 0.1M
2022-04-22 124.33 125.32 124.17 124.41 0.2M
2022-04-21 125.09 125.09 123.66 124.76 0.2M
2022-04-20 124.37 125.91 124.33 125.91 1.3M
2022-04-19 123.72 124.19 123.31 123.54 0.1M
2022-04-18 125.30 125.30 124.29 124.63 0.1M
2022-04-14 126.99 126.99 125.04 125.19 0.1M
2022-04-13 127.09 128.12 127.01 127.05 0.5M
2022-04-12 127.66 127.72 126.70 126.96 0.2M
2022-04-11 127.46 127.56 126.41 126.85 0.1M
2022-04-08 128.53 128.89 127.67 128.14 0.1M
2022-04-07 129.25 129.78 128.82 129.48 0.1M
2022-04-06 129.61 131.06 129.61 130.43 0.1M
2022-04-05 133.30 133.35 131.28 131.52 0.4M
2022-04-04 134.39 134.39 133.40 133.90 0.1M
2022-04-01 132.82 135.12 132.68 134.55 0.1M
2022-03-31 134.50 135.17 134.43 134.61 0.1M
2022-03-30 132.94 134.50 132.94 134.45 0.1M
2022-03-29 133.28 133.98 132.70 133.60 0.1M
2022-03-28 132.38 133.38 132.11 132.57 0.1M
2022-03-25 132.75 132.76 131.23 131.90 0.1M
2022-03-24 133.10 134.31 133.10 133.77 0.1M
2022-03-23 132.94 134.62 132.61 134.62 0.1M
2022-03-22 132.63 132.86 132.23 132.49 0.2M
2022-03-21 134.59 134.84 133.47 133.65 0.1M
2022-03-18 135.57 136.48 135.57 136.26 0.1M
2022-03-17 136.11 136.39 134.70 135.17 0.1M
2022-03-16 135.53 136.24 134.20 135.92 0.1M
2022-03-15 136.48 136.60 135.18 135.46 0.1M
2022-03-14 136.39 136.66 135.52 135.52 0.1M
2022-03-11 137.75 138.69 137.67 138.24 0.3M
2022-03-10 138.07 138.38 137.48 137.94 0.1M
2022-03-09 139.65 140.08 138.97 139.39 0.1M
2022-03-08 140.13 140.63 139.94 140.42 0.1M
2022-03-07 141.43 142.76 141.26 141.50 0.1M
2022-03-04 142.61 143.15 141.93 142.65 0.1M
2022-03-03 140.09 140.99 139.59 140.52 0.1M
2022-03-02 141.79 142.08 139.25 139.44 0.2M
2022-03-01 142.01 143.86 142.01 143.05 0.1M
2022-02-28 140.47 142.02 140.47 142.01 0.2M
2022-02-25 138.88 139.48 138.71 139.28 0.1M
2022-02-24 140.91 141.00 138.79 138.97 0.1M
2022-02-23 139.91 140.00 139.07 139.22 0.1M
2022-02-22 139.89 140.63 139.89 140.60 0.1M
2022-02-18 139.89 140.52 139.70 140.44 0.1M
2022-02-17 139.19 140.03 138.61 139.58 0.1M
2022-02-16 138.82 138.89 137.70 138.58 0.1M
2022-02-15 138.46 138.66 138.01 138.13 0.2M
2022-02-14 139.66 140.10 138.80 139.22 0.2M
2022-02-11 139.23 140.79 138.31 140.64 0.3M
2022-02-10 139.99 140.06 138.57 138.75 0.1M
2022-02-09 140.75 141.29 140.44 140.57 0.1M
2022-02-08 140.41 140.61 140.07 140.34 0.1M
2022-02-07 140.99 141.22 140.67 141.09 0.1M
2022-02-04 141.62 141.67 140.76 140.88 0.1M
2022-02-03 142.23 142.92 141.97 142.68 0.2M
2022-02-02 143.23 144.57 143.23 143.59 0.3M
2022-02-01 143.25 143.44 142.42 142.96 0.4M
2022-01-31 143.20 143.92 143.10 143.57 0.3M
2022-01-28 143.19 144.29 142.94 143.97 1.3M
2022-01-27 143.17 144.16 143.10 143.78 4.5M
2022-01-26 143.25 143.49 141.78 141.93 0.1M
2022-01-25 143.89 144.43 142.97 143.35 0.1M
2022-01-24 144.98 144.98 143.53 143.53 0.1M
2022-01-21 144.11 144.70 143.66 144.32 0.1M
2022-01-20 142.51 143.05 142.40 142.93 0.1M
2022-01-19 141.93 142.90 141.85 142.38 0.0M
2022-01-18 142.23 142.36 141.44 141.49 0.1M
2022-01-14 144.18 144.18 142.98 143.21 0.1M
2022-01-13 144.34 144.91 144.09 144.81 0.1M
2022-01-12 144.62 144.69 144.01 144.04 0.0M
2022-01-11 143.83 144.40 143.74 144.38 0.1M
2022-01-10 143.10 143.93 142.95 143.75 0.1M
2022-01-07 144.27 144.41 143.10 143.54 0.0M
2022-01-06 144.20 144.60 143.79 144.52 0.1M
2022-01-05 145.43 145.43 144.36 144.58 0.0M
2022-01-04 144.89 145.13 144.49 145.13 0.1M
2022-01-03 147.08 147.34 145.68 145.68 0.4M