시장 데이터를 불러오는 중
전체 종목
iShares 1-3 Year International Treasury Bond ETF 과거 주가
iShares 1-3 Year International Treasury Bond ETF · ISHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 1-3 Year International Treasury Bond ETF · ISHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,491 | ₩98,867 | ₩98,491 | ₩98,733 | +0.24% | 6.3만 |
| 2026.10.08 | ₩98,264 | ₩98,880 | ₩98,264 | ₩98,813 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,867 | ₩99,014 | ₩98,518 | ₩98,800 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,840 | ₩99,282 | ₩98,840 | ₩99,081 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,652 | ₩98,947 | ₩98,545 | ₩98,853 | +0.20% | 3만 |
| 2026.10.02 | ₩98,625 | ₩99,175 | ₩98,625 | ₩98,974 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,934 | ₩99,094 | ₩98,398 | ₩98,733 | -0.20% | 6.1만 |
| 2026.09.30 | ₩99,282 | ₩99,483 | ₩99,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,242 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩99,282 | ₩99,309 | ₩99,027 | ₩99,135 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,893 | ₩99,604 | ₩98,893 | ₩99,349 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩100,126 | ₩100,126 | ₩99,604 | ₩99,751 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,786 | ₩99,590 | ₩98,786 | ₩99,470 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,609 | ₩100,609 | ₩99,349 | ₩99,550 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,622 | ₩100,622 | ₩100,126 | ₩100,354 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩100,113 | ₩100,569 | ₩100,113 | ₩100,421 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩100,207 | ₩100,555 | ₩100,046 | ₩100,475 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,689 | ₩100,743 | ₩100,327 | ₩100,502 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩101,252 | ₩101,399 | ₩100,314 | ₩100,394 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,904 | ₩101,038 | ₩100,850 | ₩100,971 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,381 | ₩101,212 | ₩100,381 | ₩101,064 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,654 | ₩101,801 | ₩101,466 | ₩101,520 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,842 | ₩101,842 | ₩101,413 | ₩101,466 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,868 | ₩102,284 | ₩101,868 | ₩102,016 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,734 | ₩102,230 | ₩101,614 | ₩102,163 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,547 | ₩102,043 | ₩101,547 | ₩101,882 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,734 | ₩102,096 | ₩101,734 | ₩101,922 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩101,185 | ₩101,507 | ₩101,185 | ₩101,386 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩101,185 | ₩101,507 | ₩101,105 | ₩101,265 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,957 | ₩101,721 | ₩100,957 | ₩101,587 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,935 | ₩102,096 | ₩101,038 | ₩101,399 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩102,056 | ₩102,056 | ₩101,614 | ₩102,002 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,337 | ₩102,337 | ₩101,373 | ₩102,069 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩102,150 | ₩102,324 | ₩102,043 | ₩102,324 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,855 | ₩102,257 | ₩101,815 | ₩102,029 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,989 | ₩102,498 | ₩101,989 | ₩102,123 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,614 | ₩102,177 | ₩101,614 | ₩102,096 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,842 | ₩102,190 | ₩101,842 | ₩102,016 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,475 | ₩101,399 | ₩100,475 | ₩101,212 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,386 | ₩101,641 | ₩101,319 | ₩101,453 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,944 | ₩101,574 | ₩100,944 | ₩101,346 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,502 | ₩101,225 | ₩100,502 | ₩101,064 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,716 | ₩101,332 | ₩100,716 | ₩100,944 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,971 | ₩101,198 | ₩100,971 | ₩101,105 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,574 | ₩101,694 | ₩100,930 | ₩101,024 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,877 | ₩101,453 | ₩100,877 | ₩101,386 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩101,131 | ₩101,131 | ₩100,703 | ₩100,850 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,716 | ₩101,172 | ₩100,716 | ₩101,118 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,515 | ₩101,038 | ₩100,515 | ₩100,957 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩100,113 | ₩100,823 | ₩100,113 | ₩100,622 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,872 | ₩100,662 | ₩99,872 | ₩100,595 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,831 | ₩100,743 | ₩99,831 | ₩100,622 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩99,161 | ₩99,764 | ₩99,094 | ₩99,617 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩99,161 | ₩99,510 | ₩99,094 | ₩99,389 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,867 | ₩99,242 | ₩98,867 | ₩99,175 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,666 | ₩99,322 | ₩98,666 | ₩99,081 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,625 | ₩99,121 | ₩98,625 | ₩98,987 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩99,041 | ₩99,590 | ₩99,041 | ₩99,362 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,853 | ₩99,456 | ₩98,853 | ₩99,362 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩99,309 | ₩99,604 | ₩99,309 | ₩99,550 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,697 | ₩99,791 | ₩99,537 | ₩99,657 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,416 | ₩99,885 | ₩99,416 | ₩99,697 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,416 | ₩100,140 | ₩99,416 | ₩99,965 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,684 | ₩99,818 | ₩99,376 | ₩99,577 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,617 | ₩99,617 | ₩98,974 | ₩99,094 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,389 | ₩99,791 | ₩99,389 | ₩99,604 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,630 | ₩99,671 | ₩99,470 | ₩99,537 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩99,041 | ₩99,443 | ₩99,014 | ₩99,389 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,322 | ₩99,724 | ₩99,322 | ₩99,537 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,563 | ₩99,831 | ₩99,470 | ₩99,778 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩99,242 | ₩99,872 | ₩99,242 | ₩99,697 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,912 | ₩99,912 | ₩99,161 | ₩99,175 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,496 | ₩99,550 | ₩99,295 | ₩99,496 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,987 | ₩99,537 | ₩98,987 | ₩99,496 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩99,215 | ₩99,939 | ₩99,027 | ₩99,188 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩99,282 | ₩99,282 | ₩99,001 | ₩99,121 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,826 | ₩99,175 | ₩98,759 | ₩98,920 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩99,027 | ₩99,805 | ₩99,014 | ₩99,094 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩100,032 | ₩100,032 | ₩99,349 | ₩99,443 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,925 | ₩100,006 | ₩99,644 | ₩99,684 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩101,158 | ₩101,158 | ₩99,671 | ₩99,925 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,863 | ₩101,158 | ₩100,837 | ₩101,011 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩101,292 | ₩101,292 | ₩100,769 | ₩100,863 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,662 | ₩100,729 | ₩100,448 | ₩100,649 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,845 | ₩100,810 | ₩99,845 | ₩100,582 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,997 | ₩100,997 | ₩100,006 | ₩100,099 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,488 | ₩100,528 | ₩100,006 | ₩100,287 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,957 | ₩100,957 | ₩100,086 | ₩100,140 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩100,032 | ₩100,569 | ₩99,925 | ₩100,059 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩101,185 | ₩101,239 | ₩100,837 | ₩100,917 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,373 | ₩101,373 | ₩100,729 | ₩100,796 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,440 | ₩101,547 | ₩101,158 | ₩101,332 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,775 | ₩101,895 | ₩101,198 | ₩101,359 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,922 | ₩101,922 | ₩101,480 | ₩101,775 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,587 | ₩101,694 | ₩101,292 | ₩101,600 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,694 | ₩101,694 | ₩101,225 | ₩101,292 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,703 | ₩101,520 | ₩100,703 | ₩101,239 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,426 | ₩101,426 | ₩100,823 | ₩100,904 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,649 | ₩101,024 | ₩100,582 | ₩100,984 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩100,247 | ₩101,172 | ₩100,247 | ₩101,064 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,904 | ₩100,904 | ₩100,368 | ₩100,622 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩101,158 | ₩101,158 | ₩100,917 | ₩101,105 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩101,158 | ₩101,158 | ₩100,595 | ₩100,716 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,520 | ₩101,520 | ₩101,212 | ₩101,279 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩102,230 | ₩102,230 | ₩101,413 | ₩101,574 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,337 | ₩102,337 | ₩101,493 | ₩101,761 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,351 | ₩102,351 | ₩102,136 | ₩102,203 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,632 | ₩102,632 | ₩101,962 | ₩102,404 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,632 | ₩102,632 | ₩101,708 | ₩102,110 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩102,096 | ₩102,485 | ₩102,096 | ₩102,324 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩101,185 | ₩101,681 | ₩101,064 | ₩101,587 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,587 | ₩101,761 | ₩101,279 | ₩101,440 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,922 | ₩102,297 | ₩101,775 | ₩101,828 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩101,158 | ₩101,922 | ₩101,158 | ₩101,855 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,574 | ₩101,574 | ₩100,716 | ₩100,810 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,466 | ₩101,466 | ₩101,145 | ₩101,252 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,547 | ₩101,761 | ₩101,386 | ₩101,453 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,783 | ₩101,493 | ₩100,783 | ₩101,466 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,346 | ₩101,453 | ₩100,930 | ₩101,091 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,480 | ₩101,641 | ₩101,265 | ₩101,332 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,614 | ₩101,828 | ₩101,265 | ₩101,359 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩102,002 | ₩102,123 | ₩101,882 | ₩102,043 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,458 | ₩102,512 | ₩101,949 | ₩102,002 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,587 | ₩101,935 | ₩101,587 | ₩101,748 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩101,105 | ₩101,895 | ₩101,105 | ₩101,815 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,694 | ₩101,868 | ₩101,641 | ₩101,734 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,635 | ₩101,332 | ₩100,006 | ₩101,292 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩101,172 | ₩101,225 | ₩100,904 | ₩100,971 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩100,113 | ₩101,198 | ₩100,113 | ₩100,984 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,502 | ₩101,011 | ₩100,502 | ₩100,743 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,893 | ₩99,791 | ₩98,826 | ₩99,751 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,826 | ₩99,644 | ₩98,826 | ₩99,362 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,818 | ₩99,818 | ₩99,135 | ₩99,322 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,542 | ₩100,944 | ₩99,590 | ₩99,604 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩99,161 | ₩99,456 | ₩98,639 | ₩99,403 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,639 | ₩98,800 | ₩98,451 | ₩98,572 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,826 | ₩99,228 | ₩98,625 | ₩98,893 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,805 | ₩99,979 | ₩98,880 | ₩98,934 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,389 | ₩99,805 | ₩99,389 | ₩99,550 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩100,314 | ₩100,314 | ₩99,242 | ₩99,550 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,443 | ₩100,368 | ₩99,443 | ₩100,099 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,456 | ₩99,751 | ₩99,282 | ₩99,443 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,550 | ₩100,300 | ₩99,161 | ₩100,099 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩100,234 | ₩100,234 | ₩99,269 | ₩99,282 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩100,220 | ₩100,300 | ₩99,979 | ₩100,099 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,604 | ₩100,059 | ₩98,773 | ₩99,872 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,577 | ₩99,724 | ₩98,840 | ₩98,907 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,416 | ₩100,113 | ₩99,416 | ₩99,563 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,381 | ₩100,689 | ₩100,073 | ₩100,434 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩100,287 | ₩101,225 | ₩100,287 | ₩100,837 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,563 | ₩100,971 | ₩99,563 | ₩100,823 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,703 | ₩100,823 | ₩100,113 | ₩100,729 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,413 | ₩101,413 | ₩100,368 | ₩100,756 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩101,064 | ₩101,399 | ₩100,971 | ₩101,252 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,684 | ₩101,064 | ₩99,684 | ₩100,863 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩102,190 | ₩102,190 | ₩101,225 | ₩101,399 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩102,123 | ₩102,605 | ₩102,123 | ₩102,538 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩102,257 | ₩102,471 | ₩102,123 | ₩102,378 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩102,056 | ₩102,512 | ₩101,976 | ₩102,471 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩102,110 | ₩102,324 | ₩101,976 | ₩102,230 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩102,190 | ₩102,512 | ₩102,190 | ₩102,324 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,619 | ₩102,619 | ₩102,029 | ₩102,311 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,458 | ₩102,458 | ₩101,842 | ₩102,110 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩103,074 | ₩103,074 | ₩102,190 | ₩102,190 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩103,115 | ₩103,141 | ₩102,512 | ₩102,900 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩103,007 | ₩103,168 | ₩102,873 | ₩103,115 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,798 | ₩103,798 | ₩102,873 | ₩102,994 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩103,128 | ₩103,235 | ₩102,847 | ₩103,048 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,517 | ₩103,517 | ₩102,954 | ₩103,074 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩103,048 | ₩103,155 | ₩102,699 | ₩103,074 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩102,136 | ₩102,391 | ₩102,136 | ₩102,270 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩102,123 | ₩102,123 | ₩101,842 | ₩101,842 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,471 | ₩102,471 | ₩101,895 | ₩102,136 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩102,083 | ₩102,552 | ₩101,909 | ₩102,378 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,512 | ₩102,713 | ₩101,909 | ₩102,083 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩103,061 | ₩103,316 | ₩102,552 | ₩102,592 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩104,106 | ₩104,106 | ₩102,927 | ₩103,543 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩104,146 | ₩104,146 | ₩102,900 | ₩103,289 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,766 | ₩104,026 | ₩102,766 | ₩103,785 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,418 | ₩102,699 | ₩102,230 | ₩102,471 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,520 | ₩102,016 | ₩101,172 | ₩101,989 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩100,113 | ₩101,292 | ₩100,113 | ₩101,265 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,488 | ₩101,038 | ₩100,488 | ₩100,850 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,394 | ₩101,828 | ₩100,394 | ₩100,863 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,711 | ₩100,234 | ₩99,711 | ₩100,086 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,837 | ₩100,837 | ₩99,939 | ₩100,073 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩100,113 | ₩100,488 | ₩100,113 | ₩100,327 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,515 | ₩100,515 | ₩100,207 | ₩100,327 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,528 | ₩100,810 | ₩100,475 | ₩100,502 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,850 | ₩100,850 | ₩100,086 | ₩100,207 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,542 | ₩100,542 | ₩100,247 | ₩100,421 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,676 | ₩100,904 | ₩100,555 | ₩100,555 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩101,158 | ₩101,158 | ₩100,582 | ₩100,662 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,528 | ₩100,904 | ₩100,515 | ₩100,877 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,823 | ₩100,917 | ₩100,569 | ₩100,622 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,649 | ₩100,837 | ₩100,649 | ₩100,823 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩101,172 | ₩101,172 | ₩100,796 | ₩100,904 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩101,158 | ₩101,158 | ₩100,837 | ₩101,011 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩101,145 | ₩101,172 | ₩100,877 | ₩101,024 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩101,319 | ₩101,319 | ₩100,984 | ₩101,105 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,930 | ₩101,038 | ₩100,796 | ₩100,984 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,368 | ₩100,716 | ₩100,368 | ₩100,582 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,877 | ₩100,877 | ₩100,140 | ₩100,260 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩102,002 | ₩102,069 | ₩101,801 | ₩101,855 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,815 | ₩102,069 | ₩101,734 | ₩101,909 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩102,069 | ₩102,364 | ₩102,002 | ₩102,069 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,525 | ₩102,525 | ₩101,935 | ₩102,016 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩102,270 | ₩102,270 | ₩101,748 | ₩101,922 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,949 | ₩102,163 | ₩101,681 | ₩101,976 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,810 | ₩101,681 | ₩100,810 | ₩101,681 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩101,158 | ₩101,212 | ₩100,997 | ₩101,091 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,962 | ₩101,962 | ₩101,011 | ₩101,306 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,815 | ₩101,815 | ₩101,279 | ₩101,359 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,614 | ₩101,654 | ₩101,265 | ₩101,332 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩101,172 | ₩101,641 | ₩101,172 | ₩101,533 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,930 | ₩101,105 | ₩100,595 | ₩101,078 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,904 | ₩101,225 | ₩100,890 | ₩100,930 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩101,158 | ₩101,158 | ₩100,756 | ₩100,957 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,890 | ₩100,890 | ₩100,555 | ₩100,769 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,743 | ₩100,743 | ₩100,368 | ₩100,448 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,858 | ₩100,274 | ₩99,858 | ₩100,234 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,630 | ₩100,207 | ₩99,630 | ₩100,140 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,743 | ₩100,743 | ₩100,086 | ₩100,113 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,542 | ₩100,622 | ₩100,166 | ₩100,220 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,515 | ₩100,930 | ₩100,515 | ₩100,729 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,703 | ₩101,399 | ₩100,676 | ₩100,756 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,868 | ₩101,868 | ₩100,904 | ₩101,051 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩101,239 | ₩101,359 | ₩101,051 | ₩101,105 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,917 | ₩101,064 | ₩100,863 | ₩100,944 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,641 | ₩101,641 | ₩100,890 | ₩100,957 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,386 | ₩101,386 | ₩100,595 | ₩100,796 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,890 | ₩100,930 | ₩100,635 | ₩100,743 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,421 | ₩100,635 | ₩100,354 | ₩100,595 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩100,073 | ₩100,220 | ₩99,979 | ₩100,113 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩100,113 | ₩100,662 | ₩100,059 | ₩100,126 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩101,024 | ₩101,024 | ₩100,408 | ₩100,528 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩101,158 | ₩101,158 | ₩100,555 | ₩100,609 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩100,314 | ₩100,957 | ₩100,314 | ₩100,783 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,828 | ₩101,828 | ₩100,850 | ₩101,051 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,413 | ₩101,734 | ₩101,306 | ₩101,600 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,783 | ₩101,520 | ₩100,783 | ₩101,413 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,587 | ₩101,587 | ₩100,769 | ₩101,279 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,560 | ₩101,560 | ₩101,118 | ₩101,265 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,560 | ₩101,560 | ₩101,158 | ₩101,239 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,962 | ₩101,962 | ₩101,172 | ₩101,239 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,761 | ₩101,842 | ₩101,440 | ₩101,520 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,574 | ₩101,761 | ₩101,399 | ₩101,654 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩101,198 | ₩101,788 | ₩101,198 | ₩101,734 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,574 | ₩101,574 | ₩101,118 | ₩101,332 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,810 | ₩101,118 | ₩100,662 | ₩100,984 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,971 | ₩100,971 | ₩100,649 | ₩100,823 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,837 | ₩101,895 | ₩100,555 | ₩100,944 | +0.11% | 36.3만 |
|---|