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 | ₩98,172 | ₩98,546 | ₩98,172 | ₩98,413 | +0.24% | 6.3만 |
| 2026.10.08 | ₩97,945 | ₩98,560 | ₩97,945 | ₩98,493 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,546 | ₩98,693 | ₩98,199 | ₩98,480 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,520 | ₩98,961 | ₩98,520 | ₩98,760 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,333 | ₩98,627 | ₩98,226 | ₩98,533 | +0.20% | 3만 |
| 2026.10.02 | ₩98,306 | ₩98,854 | ₩98,306 | ₩98,653 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,613 | ₩98,774 | ₩98,079 | ₩98,413 | -0.20% | 6.1만 |
| 2026.09.30 | ₩98,961 | ₩99,161 | ₩98,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,920 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩98,961 | ₩98,987 | ₩98,707 | ₩98,814 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,573 | ₩99,281 | ₩98,573 | ₩99,027 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,802 | ₩99,802 | ₩99,281 | ₩99,428 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,466 | ₩99,268 | ₩98,466 | ₩99,148 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,283 | ₩100,283 | ₩99,027 | ₩99,228 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,296 | ₩100,296 | ₩99,802 | ₩100,029 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,789 | ₩100,243 | ₩99,789 | ₩100,096 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,882 | ₩100,229 | ₩99,722 | ₩100,149 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,363 | ₩100,416 | ₩100,002 | ₩100,176 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,924 | ₩101,071 | ₩99,989 | ₩100,069 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,577 | ₩100,710 | ₩100,523 | ₩100,643 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,056 | ₩100,884 | ₩100,056 | ₩100,737 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,325 | ₩101,472 | ₩101,138 | ₩101,191 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,512 | ₩101,512 | ₩101,084 | ₩101,138 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,538 | ₩101,952 | ₩101,538 | ₩101,685 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,405 | ₩101,899 | ₩101,285 | ₩101,832 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,218 | ₩101,712 | ₩101,218 | ₩101,552 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,405 | ₩101,765 | ₩101,405 | ₩101,592 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,857 | ₩101,178 | ₩100,857 | ₩101,058 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,857 | ₩101,178 | ₩100,777 | ₩100,937 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,630 | ₩101,391 | ₩100,630 | ₩101,258 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,605 | ₩101,765 | ₩100,710 | ₩101,071 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,725 | ₩101,725 | ₩101,285 | ₩101,672 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,006 | ₩102,006 | ₩101,044 | ₩101,739 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,819 | ₩101,993 | ₩101,712 | ₩101,993 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,525 | ₩101,926 | ₩101,485 | ₩101,699 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,659 | ₩102,166 | ₩101,659 | ₩101,792 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,285 | ₩101,846 | ₩101,285 | ₩101,765 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,512 | ₩101,859 | ₩101,512 | ₩101,685 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,149 | ₩101,071 | ₩100,149 | ₩100,884 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,058 | ₩101,311 | ₩100,991 | ₩101,124 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,617 | ₩101,245 | ₩100,617 | ₩101,017 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,176 | ₩100,897 | ₩100,176 | ₩100,737 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,390 | ₩101,004 | ₩100,390 | ₩100,617 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,643 | ₩100,871 | ₩100,643 | ₩100,777 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,245 | ₩101,365 | ₩100,603 | ₩100,697 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,550 | ₩101,124 | ₩100,550 | ₩101,058 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,804 | ₩100,804 | ₩100,376 | ₩100,523 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,390 | ₩100,844 | ₩100,390 | ₩100,790 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,189 | ₩100,710 | ₩100,189 | ₩100,630 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,789 | ₩100,497 | ₩99,789 | ₩100,296 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,548 | ₩100,336 | ₩99,548 | ₩100,269 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,508 | ₩100,416 | ₩99,508 | ₩100,296 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,840 | ₩99,441 | ₩98,774 | ₩99,294 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,840 | ₩99,188 | ₩98,774 | ₩99,067 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,546 | ₩98,920 | ₩98,546 | ₩98,854 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,346 | ₩99,001 | ₩98,346 | ₩98,760 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,306 | ₩98,800 | ₩98,306 | ₩98,667 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,720 | ₩99,268 | ₩98,720 | ₩99,041 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,533 | ₩99,134 | ₩98,533 | ₩99,041 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩98,987 | ₩99,281 | ₩98,987 | ₩99,228 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,375 | ₩99,468 | ₩99,214 | ₩99,335 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,094 | ₩99,562 | ₩99,094 | ₩99,375 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,094 | ₩99,815 | ₩99,094 | ₩99,642 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,361 | ₩99,495 | ₩99,054 | ₩99,254 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,294 | ₩99,294 | ₩98,653 | ₩98,774 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,067 | ₩99,468 | ₩99,067 | ₩99,281 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,308 | ₩99,348 | ₩99,148 | ₩99,214 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,720 | ₩99,121 | ₩98,693 | ₩99,067 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,001 | ₩99,401 | ₩99,001 | ₩99,214 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,241 | ₩99,508 | ₩99,148 | ₩99,455 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,920 | ₩99,548 | ₩98,920 | ₩99,375 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,588 | ₩99,588 | ₩98,840 | ₩98,854 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,174 | ₩99,228 | ₩98,974 | ₩99,174 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,667 | ₩99,214 | ₩98,667 | ₩99,174 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,894 | ₩99,615 | ₩98,707 | ₩98,867 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩98,961 | ₩98,961 | ₩98,680 | ₩98,800 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,506 | ₩98,854 | ₩98,440 | ₩98,600 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,707 | ₩99,481 | ₩98,693 | ₩98,774 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,709 | ₩99,709 | ₩99,027 | ₩99,121 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,602 | ₩99,682 | ₩99,321 | ₩99,361 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,830 | ₩100,830 | ₩99,348 | ₩99,602 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,537 | ₩100,830 | ₩100,510 | ₩100,684 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩100,964 | ₩100,964 | ₩100,443 | ₩100,537 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,336 | ₩100,403 | ₩100,123 | ₩100,323 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,522 | ₩100,483 | ₩99,522 | ₩100,256 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,670 | ₩100,670 | ₩99,682 | ₩99,775 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,163 | ₩100,203 | ₩99,682 | ₩99,962 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,630 | ₩100,630 | ₩99,762 | ₩99,815 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,709 | ₩100,243 | ₩99,602 | ₩99,735 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,857 | ₩100,911 | ₩100,510 | ₩100,590 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,044 | ₩101,044 | ₩100,403 | ₩100,470 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,111 | ₩101,218 | ₩100,830 | ₩101,004 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,445 | ₩101,565 | ₩100,871 | ₩101,031 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,592 | ₩101,592 | ₩101,151 | ₩101,445 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,258 | ₩101,365 | ₩100,964 | ₩101,271 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,365 | ₩101,365 | ₩100,897 | ₩100,964 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,376 | ₩101,191 | ₩100,376 | ₩100,911 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,098 | ₩101,098 | ₩100,497 | ₩100,577 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,323 | ₩100,697 | ₩100,256 | ₩100,657 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,922 | ₩100,844 | ₩99,922 | ₩100,737 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,577 | ₩100,577 | ₩100,042 | ₩100,296 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,830 | ₩100,830 | ₩100,590 | ₩100,777 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,830 | ₩100,830 | ₩100,269 | ₩100,390 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,191 | ₩101,191 | ₩100,884 | ₩100,951 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,899 | ₩101,899 | ₩101,084 | ₩101,245 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,006 | ₩102,006 | ₩101,164 | ₩101,432 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,019 | ₩102,019 | ₩101,806 | ₩101,872 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,300 | ₩102,300 | ₩101,632 | ₩102,073 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,300 | ₩102,300 | ₩101,378 | ₩101,779 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,765 | ₩102,153 | ₩101,765 | ₩101,993 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,857 | ₩101,351 | ₩100,737 | ₩101,258 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,258 | ₩101,432 | ₩100,951 | ₩101,111 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,592 | ₩101,966 | ₩101,445 | ₩101,498 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,830 | ₩101,592 | ₩100,830 | ₩101,525 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,245 | ₩101,245 | ₩100,390 | ₩100,483 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,138 | ₩101,138 | ₩100,817 | ₩100,924 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,218 | ₩101,432 | ₩101,058 | ₩101,124 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,456 | ₩101,164 | ₩100,456 | ₩101,138 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,017 | ₩101,124 | ₩100,603 | ₩100,764 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,151 | ₩101,311 | ₩100,937 | ₩101,004 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,285 | ₩101,498 | ₩100,937 | ₩101,031 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,672 | ₩101,792 | ₩101,552 | ₩101,712 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,126 | ₩102,180 | ₩101,619 | ₩101,672 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,258 | ₩101,605 | ₩101,258 | ₩101,418 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,777 | ₩101,565 | ₩100,777 | ₩101,485 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,365 | ₩101,538 | ₩101,311 | ₩101,405 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,310 | ₩101,004 | ₩99,682 | ₩100,964 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,844 | ₩100,897 | ₩100,577 | ₩100,643 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,789 | ₩100,871 | ₩99,789 | ₩100,657 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,176 | ₩100,684 | ₩100,176 | ₩100,416 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,573 | ₩99,468 | ₩98,506 | ₩99,428 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,506 | ₩99,321 | ₩98,506 | ₩99,041 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,495 | ₩99,495 | ₩98,814 | ₩99,001 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,216 | ₩100,617 | ₩99,268 | ₩99,281 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,840 | ₩99,134 | ₩98,319 | ₩99,081 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,319 | ₩98,480 | ₩98,132 | ₩98,253 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,506 | ₩98,907 | ₩98,306 | ₩98,573 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,481 | ₩99,655 | ₩98,560 | ₩98,613 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,067 | ₩99,481 | ₩99,067 | ₩99,228 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩99,989 | ₩99,989 | ₩98,920 | ₩99,228 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,121 | ₩100,042 | ₩99,121 | ₩99,775 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,134 | ₩99,428 | ₩98,961 | ₩99,121 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,228 | ₩99,976 | ₩98,840 | ₩99,775 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,909 | ₩99,909 | ₩98,947 | ₩98,961 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,896 | ₩99,976 | ₩99,655 | ₩99,775 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,281 | ₩99,735 | ₩98,453 | ₩99,548 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,254 | ₩99,401 | ₩98,520 | ₩98,587 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,094 | ₩99,789 | ₩99,094 | ₩99,241 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,056 | ₩100,363 | ₩99,749 | ₩100,109 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩99,962 | ₩100,897 | ₩99,962 | ₩100,510 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,241 | ₩100,643 | ₩99,241 | ₩100,497 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,376 | ₩100,497 | ₩99,789 | ₩100,403 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,084 | ₩101,084 | ₩100,042 | ₩100,430 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,737 | ₩101,071 | ₩100,643 | ₩100,924 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,361 | ₩100,737 | ₩99,361 | ₩100,537 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,859 | ₩101,859 | ₩100,897 | ₩101,071 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,792 | ₩102,273 | ₩101,792 | ₩102,206 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,926 | ₩102,139 | ₩101,792 | ₩102,046 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,725 | ₩102,180 | ₩101,645 | ₩102,139 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,779 | ₩101,993 | ₩101,645 | ₩101,899 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,859 | ₩102,180 | ₩101,859 | ₩101,993 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,286 | ₩102,286 | ₩101,699 | ₩101,979 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,126 | ₩102,126 | ₩101,512 | ₩101,779 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,741 | ₩102,741 | ₩101,859 | ₩101,859 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,781 | ₩102,807 | ₩102,180 | ₩102,567 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,674 | ₩102,834 | ₩102,540 | ₩102,781 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,462 | ₩103,462 | ₩102,540 | ₩102,660 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,794 | ₩102,901 | ₩102,513 | ₩102,714 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,181 | ₩103,181 | ₩102,620 | ₩102,741 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,714 | ₩102,821 | ₩102,367 | ₩102,741 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,806 | ₩102,059 | ₩101,806 | ₩101,939 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,792 | ₩101,792 | ₩101,512 | ₩101,512 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,139 | ₩102,139 | ₩101,565 | ₩101,806 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,752 | ₩102,220 | ₩101,578 | ₩102,046 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,180 | ₩102,380 | ₩101,578 | ₩101,752 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,727 | ₩102,981 | ₩102,220 | ₩102,260 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,769 | ₩103,769 | ₩102,594 | ₩103,208 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,809 | ₩103,809 | ₩102,567 | ₩102,954 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,433 | ₩103,689 | ₩102,433 | ₩103,448 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,086 | ₩102,367 | ₩101,899 | ₩102,139 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,191 | ₩101,685 | ₩100,844 | ₩101,659 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,789 | ₩100,964 | ₩99,789 | ₩100,937 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,163 | ₩100,710 | ₩100,163 | ₩100,523 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,069 | ₩101,498 | ₩100,069 | ₩100,537 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,388 | ₩99,909 | ₩99,388 | ₩99,762 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,510 | ₩100,510 | ₩99,615 | ₩99,749 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,789 | ₩100,163 | ₩99,789 | ₩100,002 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,189 | ₩100,189 | ₩99,882 | ₩100,002 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,203 | ₩100,483 | ₩100,149 | ₩100,176 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,523 | ₩100,523 | ₩99,762 | ₩99,882 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,216 | ₩100,216 | ₩99,922 | ₩100,096 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,350 | ₩100,577 | ₩100,229 | ₩100,229 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,830 | ₩100,830 | ₩100,256 | ₩100,336 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,203 | ₩100,577 | ₩100,189 | ₩100,550 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,497 | ₩100,590 | ₩100,243 | ₩100,296 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,323 | ₩100,510 | ₩100,323 | ₩100,497 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,844 | ₩100,844 | ₩100,470 | ₩100,577 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,830 | ₩100,830 | ₩100,510 | ₩100,684 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,817 | ₩100,844 | ₩100,550 | ₩100,697 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩100,991 | ₩100,991 | ₩100,657 | ₩100,777 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,603 | ₩100,710 | ₩100,470 | ₩100,657 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,042 | ₩100,390 | ₩100,042 | ₩100,256 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,550 | ₩100,550 | ₩99,815 | ₩99,936 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,672 | ₩101,739 | ₩101,472 | ₩101,525 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,485 | ₩101,739 | ₩101,405 | ₩101,578 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,739 | ₩102,033 | ₩101,672 | ₩101,739 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,193 | ₩102,193 | ₩101,605 | ₩101,685 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩101,939 | ₩101,939 | ₩101,418 | ₩101,592 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,619 | ₩101,832 | ₩101,351 | ₩101,645 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,483 | ₩101,351 | ₩100,483 | ₩101,351 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,830 | ₩100,884 | ₩100,670 | ₩100,764 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,632 | ₩101,632 | ₩100,684 | ₩100,977 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,485 | ₩101,485 | ₩100,951 | ₩101,031 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,285 | ₩101,325 | ₩100,937 | ₩101,004 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,844 | ₩101,311 | ₩100,844 | ₩101,204 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,603 | ₩100,777 | ₩100,269 | ₩100,750 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,577 | ₩100,897 | ₩100,563 | ₩100,603 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,830 | ₩100,830 | ₩100,430 | ₩100,630 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,563 | ₩100,563 | ₩100,229 | ₩100,443 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,416 | ₩100,416 | ₩100,042 | ₩100,123 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,535 | ₩99,949 | ₩99,535 | ₩99,909 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,308 | ₩99,882 | ₩99,308 | ₩99,815 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,416 | ₩100,416 | ₩99,762 | ₩99,789 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,216 | ₩100,296 | ₩99,842 | ₩99,896 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,189 | ₩100,603 | ₩100,189 | ₩100,403 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,376 | ₩101,071 | ₩100,350 | ₩100,430 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,538 | ₩101,538 | ₩100,577 | ₩100,724 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,911 | ₩101,031 | ₩100,724 | ₩100,777 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,590 | ₩100,737 | ₩100,537 | ₩100,617 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,311 | ₩101,311 | ₩100,563 | ₩100,630 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,058 | ₩101,058 | ₩100,269 | ₩100,470 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,563 | ₩100,603 | ₩100,310 | ₩100,416 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,096 | ₩100,310 | ₩100,029 | ₩100,269 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,749 | ₩99,896 | ₩99,655 | ₩99,789 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,789 | ₩100,336 | ₩99,735 | ₩99,802 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,697 | ₩100,697 | ₩100,083 | ₩100,203 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,830 | ₩100,830 | ₩100,229 | ₩100,283 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩99,989 | ₩100,630 | ₩99,989 | ₩100,456 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,498 | ₩101,498 | ₩100,523 | ₩100,724 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,084 | ₩101,405 | ₩100,977 | ₩101,271 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,456 | ₩101,191 | ₩100,456 | ₩101,084 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,258 | ₩101,258 | ₩100,443 | ₩100,951 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,231 | ₩101,231 | ₩100,790 | ₩100,937 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,231 | ₩101,231 | ₩100,830 | ₩100,911 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,632 | ₩101,632 | ₩100,844 | ₩100,911 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,432 | ₩101,512 | ₩101,111 | ₩101,191 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,245 | ₩101,432 | ₩101,071 | ₩101,325 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,871 | ₩101,458 | ₩100,871 | ₩101,405 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,245 | ₩101,245 | ₩100,790 | ₩101,004 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,483 | ₩100,790 | ₩100,336 | ₩100,657 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,643 | ₩100,643 | ₩100,323 | ₩100,497 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,510 | ₩101,565 | ₩100,229 | ₩100,617 | +0.11% | 36.3만 |
|---|