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 | ₩98,190 | ₩98,564 | ₩98,190 | ₩98,431 | +0.24% | 6.3만 |
| 2026.10.08 | ₩97,963 | ₩98,578 | ₩97,963 | ₩98,511 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,564 | ₩98,711 | ₩98,217 | ₩98,497 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,537 | ₩98,978 | ₩98,537 | ₩98,778 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,350 | ₩98,644 | ₩98,244 | ₩98,551 | +0.20% | 3만 |
| 2026.10.02 | ₩98,324 | ₩98,871 | ₩98,324 | ₩98,671 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,631 | ₩98,791 | ₩98,097 | ₩98,431 | -0.20% | 6.1만 |
| 2026.09.30 | ₩98,978 | ₩99,179 | ₩98,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,938 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩98,978 | ₩99,005 | ₩98,724 | ₩98,831 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,591 | ₩99,299 | ₩98,591 | ₩99,045 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,820 | ₩99,820 | ₩99,299 | ₩99,446 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,484 | ₩99,286 | ₩98,484 | ₩99,165 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,301 | ₩100,301 | ₩99,045 | ₩99,245 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,314 | ₩100,314 | ₩99,820 | ₩100,047 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,807 | ₩100,261 | ₩99,807 | ₩100,114 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,900 | ₩100,247 | ₩99,740 | ₩100,167 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,381 | ₩100,434 | ₩100,020 | ₩100,194 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,942 | ₩101,089 | ₩100,007 | ₩100,087 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,595 | ₩100,728 | ₩100,541 | ₩100,662 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,074 | ₩100,902 | ₩100,074 | ₩100,755 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,343 | ₩101,490 | ₩101,156 | ₩101,209 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,530 | ₩101,530 | ₩101,102 | ₩101,156 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,557 | ₩101,971 | ₩101,557 | ₩101,704 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,423 | ₩101,917 | ₩101,303 | ₩101,851 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,236 | ₩101,730 | ₩101,236 | ₩101,570 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,423 | ₩101,784 | ₩101,423 | ₩101,610 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,875 | ₩101,196 | ₩100,875 | ₩101,076 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,875 | ₩101,196 | ₩100,795 | ₩100,955 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,648 | ₩101,410 | ₩100,648 | ₩101,276 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,623 | ₩101,784 | ₩100,728 | ₩101,089 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,744 | ₩101,744 | ₩101,303 | ₩101,690 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,024 | ₩102,024 | ₩101,062 | ₩101,757 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,837 | ₩102,011 | ₩101,730 | ₩102,011 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,543 | ₩101,944 | ₩101,503 | ₩101,717 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,677 | ₩102,185 | ₩101,677 | ₩101,810 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,303 | ₩101,864 | ₩101,303 | ₩101,784 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,530 | ₩101,877 | ₩101,530 | ₩101,704 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,167 | ₩101,089 | ₩100,167 | ₩100,902 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,076 | ₩101,330 | ₩101,009 | ₩101,143 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,635 | ₩101,263 | ₩100,635 | ₩101,036 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,194 | ₩100,915 | ₩100,194 | ₩100,755 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,408 | ₩101,022 | ₩100,408 | ₩100,635 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,662 | ₩100,889 | ₩100,662 | ₩100,795 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,263 | ₩101,383 | ₩100,621 | ₩100,715 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,568 | ₩101,143 | ₩100,568 | ₩101,076 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,822 | ₩100,822 | ₩100,394 | ₩100,541 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,408 | ₩100,862 | ₩100,408 | ₩100,809 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,207 | ₩100,728 | ₩100,207 | ₩100,648 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,807 | ₩100,515 | ₩99,807 | ₩100,314 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,566 | ₩100,354 | ₩99,566 | ₩100,288 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,526 | ₩100,434 | ₩99,526 | ₩100,314 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,858 | ₩99,459 | ₩98,791 | ₩99,312 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,858 | ₩99,205 | ₩98,791 | ₩99,085 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,564 | ₩98,938 | ₩98,564 | ₩98,871 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,364 | ₩99,018 | ₩98,364 | ₩98,778 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,324 | ₩98,818 | ₩98,324 | ₩98,684 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,738 | ₩99,286 | ₩98,738 | ₩99,058 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,551 | ₩99,152 | ₩98,551 | ₩99,058 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩99,005 | ₩99,299 | ₩99,005 | ₩99,245 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,392 | ₩99,486 | ₩99,232 | ₩99,352 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,112 | ₩99,579 | ₩99,112 | ₩99,392 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,112 | ₩99,833 | ₩99,112 | ₩99,660 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,379 | ₩99,513 | ₩99,072 | ₩99,272 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,312 | ₩99,312 | ₩98,671 | ₩98,791 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,085 | ₩99,486 | ₩99,085 | ₩99,299 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,326 | ₩99,366 | ₩99,165 | ₩99,232 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,738 | ₩99,139 | ₩98,711 | ₩99,085 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,018 | ₩99,419 | ₩99,018 | ₩99,232 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,259 | ₩99,526 | ₩99,165 | ₩99,473 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,938 | ₩99,566 | ₩98,938 | ₩99,392 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,606 | ₩99,606 | ₩98,858 | ₩98,871 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,192 | ₩99,245 | ₩98,992 | ₩99,192 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,684 | ₩99,232 | ₩98,684 | ₩99,192 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,912 | ₩99,633 | ₩98,724 | ₩98,885 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩98,978 | ₩98,978 | ₩98,698 | ₩98,818 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,524 | ₩98,871 | ₩98,457 | ₩98,618 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,724 | ₩99,499 | ₩98,711 | ₩98,791 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,726 | ₩99,726 | ₩99,045 | ₩99,139 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,620 | ₩99,700 | ₩99,339 | ₩99,379 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,849 | ₩100,849 | ₩99,366 | ₩99,620 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,555 | ₩100,849 | ₩100,528 | ₩100,702 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩100,982 | ₩100,982 | ₩100,461 | ₩100,555 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,354 | ₩100,421 | ₩100,141 | ₩100,341 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,539 | ₩100,501 | ₩99,539 | ₩100,274 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,688 | ₩100,688 | ₩99,700 | ₩99,793 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,181 | ₩100,221 | ₩99,700 | ₩99,980 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,648 | ₩100,648 | ₩99,780 | ₩99,833 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,726 | ₩100,261 | ₩99,620 | ₩99,753 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,875 | ₩100,929 | ₩100,528 | ₩100,608 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,062 | ₩101,062 | ₩100,421 | ₩100,488 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,129 | ₩101,236 | ₩100,849 | ₩101,022 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,463 | ₩101,583 | ₩100,889 | ₩101,049 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,610 | ₩101,610 | ₩101,169 | ₩101,463 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,276 | ₩101,383 | ₩100,982 | ₩101,289 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,383 | ₩101,383 | ₩100,915 | ₩100,982 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,394 | ₩101,209 | ₩100,394 | ₩100,929 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,116 | ₩101,116 | ₩100,515 | ₩100,595 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,341 | ₩100,715 | ₩100,274 | ₩100,675 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,940 | ₩100,862 | ₩99,940 | ₩100,755 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,595 | ₩100,595 | ₩100,060 | ₩100,314 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,849 | ₩100,849 | ₩100,608 | ₩100,795 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,849 | ₩100,849 | ₩100,288 | ₩100,408 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,209 | ₩101,209 | ₩100,902 | ₩100,969 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,917 | ₩101,917 | ₩101,102 | ₩101,263 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,024 | ₩102,024 | ₩101,183 | ₩101,450 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,038 | ₩102,038 | ₩101,824 | ₩101,891 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,318 | ₩102,318 | ₩101,650 | ₩102,091 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,318 | ₩102,318 | ₩101,396 | ₩101,797 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,784 | ₩102,171 | ₩101,784 | ₩102,011 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,875 | ₩101,370 | ₩100,755 | ₩101,276 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,276 | ₩101,450 | ₩100,969 | ₩101,129 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,610 | ₩101,984 | ₩101,463 | ₩101,517 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,849 | ₩101,610 | ₩100,849 | ₩101,543 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,263 | ₩101,263 | ₩100,408 | ₩100,501 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,156 | ₩101,156 | ₩100,835 | ₩100,942 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,236 | ₩101,450 | ₩101,076 | ₩101,143 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,475 | ₩101,183 | ₩100,475 | ₩101,156 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,036 | ₩101,143 | ₩100,621 | ₩100,782 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,169 | ₩101,330 | ₩100,955 | ₩101,022 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,303 | ₩101,517 | ₩100,955 | ₩101,049 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,690 | ₩101,810 | ₩101,570 | ₩101,730 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,144 | ₩102,198 | ₩101,637 | ₩101,690 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,276 | ₩101,623 | ₩101,276 | ₩101,436 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,795 | ₩101,583 | ₩100,795 | ₩101,503 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,383 | ₩101,557 | ₩101,330 | ₩101,423 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,328 | ₩101,022 | ₩99,700 | ₩100,982 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,862 | ₩100,915 | ₩100,595 | ₩100,662 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,807 | ₩100,889 | ₩99,807 | ₩100,675 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,194 | ₩100,702 | ₩100,194 | ₩100,434 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,591 | ₩99,486 | ₩98,524 | ₩99,446 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,524 | ₩99,339 | ₩98,524 | ₩99,058 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,513 | ₩99,513 | ₩98,831 | ₩99,018 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,234 | ₩100,635 | ₩99,286 | ₩99,299 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,858 | ₩99,152 | ₩98,337 | ₩99,099 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,337 | ₩98,497 | ₩98,150 | ₩98,270 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,524 | ₩98,925 | ₩98,324 | ₩98,591 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,499 | ₩99,673 | ₩98,578 | ₩98,631 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,085 | ₩99,499 | ₩99,085 | ₩99,245 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩100,007 | ₩100,007 | ₩98,938 | ₩99,245 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,139 | ₩100,060 | ₩99,139 | ₩99,793 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,152 | ₩99,446 | ₩98,978 | ₩99,139 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,245 | ₩99,994 | ₩98,858 | ₩99,793 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,927 | ₩99,927 | ₩98,965 | ₩98,978 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,913 | ₩99,994 | ₩99,673 | ₩99,793 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,299 | ₩99,753 | ₩98,471 | ₩99,566 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,272 | ₩99,419 | ₩98,537 | ₩98,604 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,112 | ₩99,807 | ₩99,112 | ₩99,259 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,074 | ₩100,381 | ₩99,767 | ₩100,127 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩99,980 | ₩100,915 | ₩99,980 | ₩100,528 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,259 | ₩100,662 | ₩99,259 | ₩100,515 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,394 | ₩100,515 | ₩99,807 | ₩100,421 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,102 | ₩101,102 | ₩100,060 | ₩100,448 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,755 | ₩101,089 | ₩100,662 | ₩100,942 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,379 | ₩100,755 | ₩99,379 | ₩100,555 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,877 | ₩101,877 | ₩100,915 | ₩101,089 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,810 | ₩102,291 | ₩101,810 | ₩102,225 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,944 | ₩102,158 | ₩101,810 | ₩102,064 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,744 | ₩102,198 | ₩101,664 | ₩102,158 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,797 | ₩102,011 | ₩101,664 | ₩101,917 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,877 | ₩102,198 | ₩101,877 | ₩102,011 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,305 | ₩102,305 | ₩101,717 | ₩101,997 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,144 | ₩102,144 | ₩101,530 | ₩101,797 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,759 | ₩102,759 | ₩101,877 | ₩101,877 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,799 | ₩102,826 | ₩102,198 | ₩102,585 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,692 | ₩102,852 | ₩102,559 | ₩102,799 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,480 | ₩103,480 | ₩102,559 | ₩102,679 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,812 | ₩102,919 | ₩102,532 | ₩102,732 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,200 | ₩103,200 | ₩102,639 | ₩102,759 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,732 | ₩102,839 | ₩102,385 | ₩102,759 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,824 | ₩102,078 | ₩101,824 | ₩101,957 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,810 | ₩101,810 | ₩101,530 | ₩101,530 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,158 | ₩102,158 | ₩101,583 | ₩101,824 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,770 | ₩102,238 | ₩101,597 | ₩102,064 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,198 | ₩102,398 | ₩101,597 | ₩101,770 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,746 | ₩102,999 | ₩102,238 | ₩102,278 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,788 | ₩103,788 | ₩102,612 | ₩103,227 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,828 | ₩103,828 | ₩102,585 | ₩102,973 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,452 | ₩103,707 | ₩102,452 | ₩103,467 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,104 | ₩102,385 | ₩101,917 | ₩102,158 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,209 | ₩101,704 | ₩100,862 | ₩101,677 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,807 | ₩100,982 | ₩99,807 | ₩100,955 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,181 | ₩100,728 | ₩100,181 | ₩100,541 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,087 | ₩101,517 | ₩100,087 | ₩100,555 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,406 | ₩99,927 | ₩99,406 | ₩99,780 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,528 | ₩100,528 | ₩99,633 | ₩99,767 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,807 | ₩100,181 | ₩99,807 | ₩100,020 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,207 | ₩100,207 | ₩99,900 | ₩100,020 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,221 | ₩100,501 | ₩100,167 | ₩100,194 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,541 | ₩100,541 | ₩99,780 | ₩99,900 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,234 | ₩100,234 | ₩99,940 | ₩100,114 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,368 | ₩100,595 | ₩100,247 | ₩100,247 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,849 | ₩100,849 | ₩100,274 | ₩100,354 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,221 | ₩100,595 | ₩100,207 | ₩100,568 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,515 | ₩100,608 | ₩100,261 | ₩100,314 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,341 | ₩100,528 | ₩100,341 | ₩100,515 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,862 | ₩100,862 | ₩100,488 | ₩100,595 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,849 | ₩100,849 | ₩100,528 | ₩100,702 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,835 | ₩100,862 | ₩100,568 | ₩100,715 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩101,009 | ₩101,009 | ₩100,675 | ₩100,795 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,621 | ₩100,728 | ₩100,488 | ₩100,675 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,060 | ₩100,408 | ₩100,060 | ₩100,274 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,568 | ₩100,568 | ₩99,833 | ₩99,954 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,690 | ₩101,757 | ₩101,490 | ₩101,543 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,503 | ₩101,757 | ₩101,423 | ₩101,597 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,757 | ₩102,051 | ₩101,690 | ₩101,757 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,211 | ₩102,211 | ₩101,623 | ₩101,704 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩101,957 | ₩101,957 | ₩101,436 | ₩101,610 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,637 | ₩101,851 | ₩101,370 | ₩101,664 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,501 | ₩101,370 | ₩100,501 | ₩101,370 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,849 | ₩100,902 | ₩100,688 | ₩100,782 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,650 | ₩101,650 | ₩100,702 | ₩100,996 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,503 | ₩101,503 | ₩100,969 | ₩101,049 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,303 | ₩101,343 | ₩100,955 | ₩101,022 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,862 | ₩101,330 | ₩100,862 | ₩101,223 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,621 | ₩100,795 | ₩100,288 | ₩100,768 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,595 | ₩100,915 | ₩100,581 | ₩100,621 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,849 | ₩100,849 | ₩100,448 | ₩100,648 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,581 | ₩100,581 | ₩100,247 | ₩100,461 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,434 | ₩100,434 | ₩100,060 | ₩100,141 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,553 | ₩99,967 | ₩99,553 | ₩99,927 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,326 | ₩99,900 | ₩99,326 | ₩99,833 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,434 | ₩100,434 | ₩99,780 | ₩99,807 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,234 | ₩100,314 | ₩99,860 | ₩99,913 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,207 | ₩100,621 | ₩100,207 | ₩100,421 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,394 | ₩101,089 | ₩100,368 | ₩100,448 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,557 | ₩101,557 | ₩100,595 | ₩100,742 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,929 | ₩101,049 | ₩100,742 | ₩100,795 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,608 | ₩100,755 | ₩100,555 | ₩100,635 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,330 | ₩101,330 | ₩100,581 | ₩100,648 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,076 | ₩101,076 | ₩100,288 | ₩100,488 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,581 | ₩100,621 | ₩100,328 | ₩100,434 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,114 | ₩100,328 | ₩100,047 | ₩100,288 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,767 | ₩99,913 | ₩99,673 | ₩99,807 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,807 | ₩100,354 | ₩99,753 | ₩99,820 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,715 | ₩100,715 | ₩100,100 | ₩100,221 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,849 | ₩100,849 | ₩100,247 | ₩100,301 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩100,007 | ₩100,648 | ₩100,007 | ₩100,475 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,517 | ₩101,517 | ₩100,541 | ₩100,742 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,102 | ₩101,423 | ₩100,996 | ₩101,289 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,475 | ₩101,209 | ₩100,475 | ₩101,102 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,276 | ₩101,276 | ₩100,461 | ₩100,969 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,249 | ₩101,249 | ₩100,809 | ₩100,955 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,249 | ₩101,249 | ₩100,849 | ₩100,929 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,650 | ₩101,650 | ₩100,862 | ₩100,929 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,450 | ₩101,530 | ₩101,129 | ₩101,209 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,263 | ₩101,450 | ₩101,089 | ₩101,343 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,889 | ₩101,476 | ₩100,889 | ₩101,423 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,263 | ₩101,263 | ₩100,809 | ₩101,022 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,501 | ₩100,809 | ₩100,354 | ₩100,675 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,662 | ₩100,662 | ₩100,341 | ₩100,515 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,528 | ₩101,583 | ₩100,247 | ₩100,635 | +0.11% | 36.3만 |
|---|