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 | ₩98,228 | ₩98,603 | ₩98,228 | ₩98,469 | +0.24% | 6.3만 |
| 2026.10.08 | ₩98,001 | ₩98,616 | ₩98,001 | ₩98,549 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,603 | ₩98,750 | ₩98,255 | ₩98,536 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,576 | ₩99,017 | ₩98,576 | ₩98,816 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,389 | ₩98,683 | ₩98,282 | ₩98,589 | +0.20% | 3만 |
| 2026.10.02 | ₩98,362 | ₩98,910 | ₩98,362 | ₩98,709 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,669 | ₩98,830 | ₩98,135 | ₩98,469 | -0.20% | 6.1만 |
| 2026.09.30 | ₩99,017 | ₩99,217 | ₩98,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,977 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩99,017 | ₩99,044 | ₩98,763 | ₩98,870 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,629 | ₩99,338 | ₩98,629 | ₩99,084 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,859 | ₩99,859 | ₩99,338 | ₩99,485 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,522 | ₩99,324 | ₩98,522 | ₩99,204 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,340 | ₩100,340 | ₩99,084 | ₩99,284 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,353 | ₩100,353 | ₩99,859 | ₩100,086 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,845 | ₩100,300 | ₩99,845 | ₩100,153 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,939 | ₩100,286 | ₩99,779 | ₩100,206 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,420 | ₩100,474 | ₩100,059 | ₩100,233 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,981 | ₩101,128 | ₩100,046 | ₩100,126 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,634 | ₩100,768 | ₩100,580 | ₩100,701 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,113 | ₩100,941 | ₩100,113 | ₩100,794 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,382 | ₩101,529 | ₩101,195 | ₩101,249 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,569 | ₩101,569 | ₩101,142 | ₩101,195 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,596 | ₩102,010 | ₩101,596 | ₩101,743 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,463 | ₩101,957 | ₩101,342 | ₩101,890 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,275 | ₩101,770 | ₩101,275 | ₩101,610 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,463 | ₩101,823 | ₩101,463 | ₩101,650 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,915 | ₩101,235 | ₩100,915 | ₩101,115 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,915 | ₩101,235 | ₩100,834 | ₩100,995 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,687 | ₩101,449 | ₩100,687 | ₩101,316 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,663 | ₩101,823 | ₩100,768 | ₩101,128 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,783 | ₩101,783 | ₩101,342 | ₩101,730 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,064 | ₩102,064 | ₩101,102 | ₩101,797 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,877 | ₩102,051 | ₩101,770 | ₩102,051 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,583 | ₩101,984 | ₩101,543 | ₩101,757 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,716 | ₩102,224 | ₩101,716 | ₩101,850 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,342 | ₩101,904 | ₩101,342 | ₩101,823 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,569 | ₩101,917 | ₩101,569 | ₩101,743 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,206 | ₩101,128 | ₩100,206 | ₩100,941 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,115 | ₩101,369 | ₩101,048 | ₩101,182 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,674 | ₩101,302 | ₩100,674 | ₩101,075 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,233 | ₩100,955 | ₩100,233 | ₩100,794 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,447 | ₩101,062 | ₩100,447 | ₩100,674 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,701 | ₩100,928 | ₩100,701 | ₩100,834 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,302 | ₩101,422 | ₩100,661 | ₩100,754 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,607 | ₩101,182 | ₩100,607 | ₩101,115 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,861 | ₩100,861 | ₩100,433 | ₩100,580 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,447 | ₩100,901 | ₩100,447 | ₩100,848 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,246 | ₩100,768 | ₩100,246 | ₩100,687 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,845 | ₩100,554 | ₩99,845 | ₩100,353 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,605 | ₩100,393 | ₩99,605 | ₩100,327 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,565 | ₩100,474 | ₩99,565 | ₩100,353 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,897 | ₩99,498 | ₩98,830 | ₩99,351 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,897 | ₩99,244 | ₩98,830 | ₩99,124 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,603 | ₩98,977 | ₩98,603 | ₩98,910 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,402 | ₩99,057 | ₩98,402 | ₩98,816 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,362 | ₩98,856 | ₩98,362 | ₩98,723 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,776 | ₩99,324 | ₩98,776 | ₩99,097 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,589 | ₩99,191 | ₩98,589 | ₩99,097 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩99,044 | ₩99,338 | ₩99,044 | ₩99,284 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,431 | ₩99,525 | ₩99,271 | ₩99,391 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,150 | ₩99,618 | ₩99,150 | ₩99,431 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,150 | ₩99,872 | ₩99,150 | ₩99,698 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,418 | ₩99,551 | ₩99,110 | ₩99,311 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,351 | ₩99,351 | ₩98,709 | ₩98,830 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,124 | ₩99,525 | ₩99,124 | ₩99,338 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,364 | ₩99,404 | ₩99,204 | ₩99,271 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,776 | ₩99,177 | ₩98,750 | ₩99,124 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,057 | ₩99,458 | ₩99,057 | ₩99,271 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,297 | ₩99,565 | ₩99,204 | ₩99,511 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,977 | ₩99,605 | ₩98,977 | ₩99,431 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,645 | ₩99,645 | ₩98,897 | ₩98,910 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,231 | ₩99,284 | ₩99,030 | ₩99,231 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,723 | ₩99,271 | ₩98,723 | ₩99,231 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,950 | ₩99,672 | ₩98,763 | ₩98,923 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩99,017 | ₩99,017 | ₩98,736 | ₩98,856 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,562 | ₩98,910 | ₩98,496 | ₩98,656 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,763 | ₩99,538 | ₩98,750 | ₩98,830 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,765 | ₩99,765 | ₩99,084 | ₩99,177 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,658 | ₩99,739 | ₩99,378 | ₩99,418 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,888 | ₩100,888 | ₩99,404 | ₩99,658 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,594 | ₩100,888 | ₩100,567 | ₩100,741 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩101,021 | ₩101,021 | ₩100,500 | ₩100,594 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,393 | ₩100,460 | ₩100,180 | ₩100,380 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,578 | ₩100,540 | ₩99,578 | ₩100,313 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,727 | ₩100,727 | ₩99,739 | ₩99,832 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,220 | ₩100,260 | ₩99,739 | ₩100,019 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,687 | ₩100,687 | ₩99,819 | ₩99,872 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,765 | ₩100,300 | ₩99,658 | ₩99,792 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,915 | ₩100,968 | ₩100,567 | ₩100,647 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,102 | ₩101,102 | ₩100,460 | ₩100,527 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,169 | ₩101,275 | ₩100,888 | ₩101,062 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,503 | ₩101,623 | ₩100,928 | ₩101,088 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,650 | ₩101,650 | ₩101,209 | ₩101,503 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,316 | ₩101,422 | ₩101,021 | ₩101,329 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,422 | ₩101,422 | ₩100,955 | ₩101,021 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,433 | ₩101,249 | ₩100,433 | ₩100,968 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,155 | ₩101,155 | ₩100,554 | ₩100,634 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,380 | ₩100,754 | ₩100,313 | ₩100,714 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,979 | ₩100,901 | ₩99,979 | ₩100,794 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,634 | ₩100,634 | ₩100,099 | ₩100,353 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,888 | ₩100,888 | ₩100,647 | ₩100,834 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,888 | ₩100,888 | ₩100,327 | ₩100,447 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,249 | ₩101,249 | ₩100,941 | ₩101,008 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,957 | ₩101,957 | ₩101,142 | ₩101,302 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,064 | ₩102,064 | ₩101,222 | ₩101,489 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,077 | ₩102,077 | ₩101,863 | ₩101,930 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,358 | ₩102,358 | ₩101,690 | ₩102,131 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,358 | ₩102,358 | ₩101,436 | ₩101,837 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,823 | ₩102,211 | ₩101,823 | ₩102,051 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,915 | ₩101,409 | ₩100,794 | ₩101,316 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,316 | ₩101,489 | ₩101,008 | ₩101,169 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,650 | ₩102,024 | ₩101,503 | ₩101,556 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,888 | ₩101,650 | ₩100,888 | ₩101,583 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,302 | ₩101,302 | ₩100,447 | ₩100,540 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,195 | ₩101,195 | ₩100,874 | ₩100,981 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,275 | ₩101,489 | ₩101,115 | ₩101,182 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,514 | ₩101,222 | ₩100,514 | ₩101,195 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,075 | ₩101,182 | ₩100,661 | ₩100,821 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,209 | ₩101,369 | ₩100,995 | ₩101,062 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,342 | ₩101,556 | ₩100,995 | ₩101,088 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,730 | ₩101,850 | ₩101,610 | ₩101,770 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,184 | ₩102,238 | ₩101,676 | ₩101,730 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,316 | ₩101,663 | ₩101,316 | ₩101,476 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,834 | ₩101,623 | ₩100,834 | ₩101,543 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,422 | ₩101,596 | ₩101,369 | ₩101,463 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,367 | ₩101,062 | ₩99,739 | ₩101,021 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,901 | ₩100,955 | ₩100,634 | ₩100,701 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,845 | ₩100,928 | ₩99,845 | ₩100,714 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,233 | ₩100,741 | ₩100,233 | ₩100,474 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,629 | ₩99,525 | ₩98,562 | ₩99,485 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,562 | ₩99,378 | ₩98,562 | ₩99,097 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,551 | ₩99,551 | ₩98,870 | ₩99,057 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,273 | ₩100,674 | ₩99,324 | ₩99,338 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,897 | ₩99,191 | ₩98,375 | ₩99,137 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,375 | ₩98,536 | ₩98,188 | ₩98,309 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,562 | ₩98,963 | ₩98,362 | ₩98,629 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,538 | ₩99,712 | ₩98,616 | ₩98,669 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,124 | ₩99,538 | ₩99,124 | ₩99,284 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩100,046 | ₩100,046 | ₩98,977 | ₩99,284 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,177 | ₩100,099 | ₩99,177 | ₩99,832 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,191 | ₩99,485 | ₩99,017 | ₩99,177 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,284 | ₩100,033 | ₩98,897 | ₩99,832 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,966 | ₩99,966 | ₩99,003 | ₩99,017 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,952 | ₩100,033 | ₩99,712 | ₩99,832 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,338 | ₩99,792 | ₩98,509 | ₩99,605 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,311 | ₩99,458 | ₩98,576 | ₩98,643 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,150 | ₩99,845 | ₩99,150 | ₩99,297 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,113 | ₩100,420 | ₩99,805 | ₩100,166 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩100,019 | ₩100,955 | ₩100,019 | ₩100,567 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,297 | ₩100,701 | ₩99,297 | ₩100,554 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,433 | ₩100,554 | ₩99,845 | ₩100,460 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,142 | ₩101,142 | ₩100,099 | ₩100,487 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,794 | ₩101,128 | ₩100,701 | ₩100,981 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,418 | ₩100,794 | ₩99,418 | ₩100,594 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,917 | ₩101,917 | ₩100,955 | ₩101,128 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,850 | ₩102,331 | ₩101,850 | ₩102,264 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,984 | ₩102,198 | ₩101,850 | ₩102,104 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,783 | ₩102,238 | ₩101,703 | ₩102,198 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,837 | ₩102,051 | ₩101,703 | ₩101,957 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,917 | ₩102,238 | ₩101,917 | ₩102,051 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,345 | ₩102,345 | ₩101,757 | ₩102,037 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,184 | ₩102,184 | ₩101,569 | ₩101,837 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,799 | ₩102,799 | ₩101,917 | ₩101,917 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,839 | ₩102,866 | ₩102,238 | ₩102,625 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,732 | ₩102,893 | ₩102,598 | ₩102,839 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,521 | ₩103,521 | ₩102,598 | ₩102,719 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,852 | ₩102,959 | ₩102,572 | ₩102,772 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,240 | ₩103,240 | ₩102,679 | ₩102,799 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,772 | ₩102,879 | ₩102,425 | ₩102,799 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,863 | ₩102,117 | ₩101,863 | ₩101,997 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,850 | ₩101,850 | ₩101,569 | ₩101,569 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,198 | ₩102,198 | ₩101,623 | ₩101,863 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,810 | ₩102,278 | ₩101,636 | ₩102,104 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,238 | ₩102,438 | ₩101,636 | ₩101,810 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,786 | ₩103,040 | ₩102,278 | ₩102,318 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,828 | ₩103,828 | ₩102,652 | ₩103,267 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,868 | ₩103,868 | ₩102,625 | ₩103,013 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,492 | ₩103,748 | ₩102,492 | ₩103,507 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,144 | ₩102,425 | ₩101,957 | ₩102,198 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,249 | ₩101,743 | ₩100,901 | ₩101,716 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,845 | ₩101,021 | ₩99,845 | ₩100,995 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,220 | ₩100,768 | ₩100,220 | ₩100,580 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,126 | ₩101,556 | ₩100,126 | ₩100,594 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,445 | ₩99,966 | ₩99,445 | ₩99,819 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,567 | ₩100,567 | ₩99,672 | ₩99,805 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,845 | ₩100,220 | ₩99,845 | ₩100,059 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,246 | ₩100,246 | ₩99,939 | ₩100,059 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,260 | ₩100,540 | ₩100,206 | ₩100,233 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,580 | ₩100,580 | ₩99,819 | ₩99,939 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,273 | ₩100,273 | ₩99,979 | ₩100,153 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,407 | ₩100,634 | ₩100,286 | ₩100,286 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,888 | ₩100,888 | ₩100,313 | ₩100,393 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,260 | ₩100,634 | ₩100,246 | ₩100,607 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,554 | ₩100,647 | ₩100,300 | ₩100,353 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,380 | ₩100,567 | ₩100,380 | ₩100,554 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,901 | ₩100,901 | ₩100,527 | ₩100,634 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,888 | ₩100,888 | ₩100,567 | ₩100,741 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,874 | ₩100,901 | ₩100,607 | ₩100,754 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩101,048 | ₩101,048 | ₩100,714 | ₩100,834 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,661 | ₩100,768 | ₩100,527 | ₩100,714 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,099 | ₩100,447 | ₩100,099 | ₩100,313 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,607 | ₩100,607 | ₩99,872 | ₩99,992 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,730 | ₩101,797 | ₩101,529 | ₩101,583 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,543 | ₩101,797 | ₩101,463 | ₩101,636 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,797 | ₩102,091 | ₩101,730 | ₩101,797 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,251 | ₩102,251 | ₩101,663 | ₩101,743 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩101,997 | ₩101,997 | ₩101,476 | ₩101,650 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,676 | ₩101,890 | ₩101,409 | ₩101,703 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,540 | ₩101,409 | ₩100,540 | ₩101,409 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,888 | ₩100,941 | ₩100,727 | ₩100,821 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,690 | ₩101,690 | ₩100,741 | ₩101,035 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,543 | ₩101,543 | ₩101,008 | ₩101,088 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,342 | ₩101,382 | ₩100,995 | ₩101,062 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,901 | ₩101,369 | ₩100,901 | ₩101,262 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,661 | ₩100,834 | ₩100,327 | ₩100,808 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,634 | ₩100,955 | ₩100,621 | ₩100,661 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,888 | ₩100,888 | ₩100,487 | ₩100,687 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,621 | ₩100,621 | ₩100,286 | ₩100,500 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,474 | ₩100,474 | ₩100,099 | ₩100,180 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,592 | ₩100,006 | ₩99,592 | ₩99,966 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,364 | ₩99,939 | ₩99,364 | ₩99,872 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,474 | ₩100,474 | ₩99,819 | ₩99,845 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,273 | ₩100,353 | ₩99,899 | ₩99,952 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,246 | ₩100,661 | ₩100,246 | ₩100,460 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,433 | ₩101,128 | ₩100,407 | ₩100,487 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,596 | ₩101,596 | ₩100,634 | ₩100,781 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,968 | ₩101,088 | ₩100,781 | ₩100,834 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,647 | ₩100,794 | ₩100,594 | ₩100,674 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,369 | ₩101,369 | ₩100,621 | ₩100,687 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,115 | ₩101,115 | ₩100,327 | ₩100,527 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,621 | ₩100,661 | ₩100,367 | ₩100,474 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,153 | ₩100,367 | ₩100,086 | ₩100,327 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,805 | ₩99,952 | ₩99,712 | ₩99,845 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,845 | ₩100,393 | ₩99,792 | ₩99,859 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,754 | ₩100,754 | ₩100,139 | ₩100,260 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,888 | ₩100,888 | ₩100,286 | ₩100,340 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩100,046 | ₩100,687 | ₩100,046 | ₩100,514 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,556 | ₩101,556 | ₩100,580 | ₩100,781 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,142 | ₩101,463 | ₩101,035 | ₩101,329 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,514 | ₩101,249 | ₩100,514 | ₩101,142 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,316 | ₩101,316 | ₩100,500 | ₩101,008 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,289 | ₩101,289 | ₩100,848 | ₩100,995 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,289 | ₩101,289 | ₩100,888 | ₩100,968 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,690 | ₩101,690 | ₩100,901 | ₩100,968 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,489 | ₩101,569 | ₩101,169 | ₩101,249 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,302 | ₩101,489 | ₩101,128 | ₩101,382 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,928 | ₩101,516 | ₩100,928 | ₩101,463 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,302 | ₩101,302 | ₩100,848 | ₩101,062 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,540 | ₩100,848 | ₩100,393 | ₩100,714 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,701 | ₩100,701 | ₩100,380 | ₩100,554 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,567 | ₩101,623 | ₩100,286 | ₩100,674 | +0.11% | 36.3만 |
|---|