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 | ₩98,189 | ₩98,563 | ₩98,189 | ₩98,430 | +0.24% | 6.3만 |
| 2026.10.08 | ₩97,962 | ₩98,577 | ₩97,962 | ₩98,510 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,563 | ₩98,710 | ₩98,216 | ₩98,497 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,537 | ₩98,978 | ₩98,537 | ₩98,777 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,350 | ₩98,644 | ₩98,243 | ₩98,550 | +0.20% | 3만 |
| 2026.10.02 | ₩98,323 | ₩98,871 | ₩98,323 | ₩98,670 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,630 | ₩98,791 | ₩98,096 | ₩98,430 | -0.20% | 6.1만 |
| 2026.09.30 | ₩98,978 | ₩99,178 | ₩98,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,937 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩98,978 | ₩99,004 | ₩98,724 | ₩98,831 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,590 | ₩99,298 | ₩98,590 | ₩99,044 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,819 | ₩99,819 | ₩99,298 | ₩99,445 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,483 | ₩99,285 | ₩98,483 | ₩99,165 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,300 | ₩100,300 | ₩99,044 | ₩99,245 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,313 | ₩100,313 | ₩99,819 | ₩100,046 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,806 | ₩100,260 | ₩99,806 | ₩100,113 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,899 | ₩100,247 | ₩99,739 | ₩100,167 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,380 | ₩100,434 | ₩100,020 | ₩100,193 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,941 | ₩101,088 | ₩100,006 | ₩100,086 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,594 | ₩100,728 | ₩100,541 | ₩100,661 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,073 | ₩100,901 | ₩100,073 | ₩100,754 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,342 | ₩101,489 | ₩101,155 | ₩101,209 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,529 | ₩101,529 | ₩101,102 | ₩101,155 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,556 | ₩101,970 | ₩101,556 | ₩101,703 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,422 | ₩101,917 | ₩101,302 | ₩101,850 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,235 | ₩101,730 | ₩101,235 | ₩101,569 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,422 | ₩101,783 | ₩101,422 | ₩101,609 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,875 | ₩101,195 | ₩100,875 | ₩101,075 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,875 | ₩101,195 | ₩100,794 | ₩100,955 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,647 | ₩101,409 | ₩100,647 | ₩101,275 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,623 | ₩101,783 | ₩100,728 | ₩101,088 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,743 | ₩101,743 | ₩101,302 | ₩101,689 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,023 | ₩102,023 | ₩101,062 | ₩101,756 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,836 | ₩102,010 | ₩101,730 | ₩102,010 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,543 | ₩101,943 | ₩101,502 | ₩101,716 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,676 | ₩102,184 | ₩101,676 | ₩101,810 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,302 | ₩101,863 | ₩101,302 | ₩101,783 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,529 | ₩101,876 | ₩101,529 | ₩101,703 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,167 | ₩101,088 | ₩100,167 | ₩100,901 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,075 | ₩101,329 | ₩101,008 | ₩101,142 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,634 | ₩101,262 | ₩100,634 | ₩101,035 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,193 | ₩100,915 | ₩100,193 | ₩100,754 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,407 | ₩101,022 | ₩100,407 | ₩100,634 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,661 | ₩100,888 | ₩100,661 | ₩100,794 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,262 | ₩101,382 | ₩100,621 | ₩100,714 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,567 | ₩101,142 | ₩100,567 | ₩101,075 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,821 | ₩100,821 | ₩100,394 | ₩100,541 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,407 | ₩100,861 | ₩100,407 | ₩100,808 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,207 | ₩100,728 | ₩100,207 | ₩100,647 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,806 | ₩100,514 | ₩99,806 | ₩100,313 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,565 | ₩100,354 | ₩99,565 | ₩100,287 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,525 | ₩100,434 | ₩99,525 | ₩100,313 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,857 | ₩99,458 | ₩98,791 | ₩99,312 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,857 | ₩99,205 | ₩98,791 | ₩99,084 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,563 | ₩98,937 | ₩98,563 | ₩98,871 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,363 | ₩99,018 | ₩98,363 | ₩98,777 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,323 | ₩98,817 | ₩98,323 | ₩98,684 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,737 | ₩99,285 | ₩98,737 | ₩99,058 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,550 | ₩99,151 | ₩98,550 | ₩99,058 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩99,004 | ₩99,298 | ₩99,004 | ₩99,245 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,392 | ₩99,485 | ₩99,231 | ₩99,352 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,111 | ₩99,579 | ₩99,111 | ₩99,392 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,111 | ₩99,833 | ₩99,111 | ₩99,659 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,378 | ₩99,512 | ₩99,071 | ₩99,271 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,312 | ₩99,312 | ₩98,670 | ₩98,791 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,084 | ₩99,485 | ₩99,084 | ₩99,298 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,325 | ₩99,365 | ₩99,165 | ₩99,231 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,737 | ₩99,138 | ₩98,710 | ₩99,084 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,018 | ₩99,418 | ₩99,018 | ₩99,231 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,258 | ₩99,525 | ₩99,165 | ₩99,472 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,937 | ₩99,565 | ₩98,937 | ₩99,392 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,605 | ₩99,605 | ₩98,857 | ₩98,871 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,191 | ₩99,245 | ₩98,991 | ₩99,191 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,684 | ₩99,231 | ₩98,684 | ₩99,191 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,911 | ₩99,632 | ₩98,724 | ₩98,884 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩98,978 | ₩98,978 | ₩98,697 | ₩98,817 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,523 | ₩98,871 | ₩98,457 | ₩98,617 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,724 | ₩99,499 | ₩98,710 | ₩98,791 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,726 | ₩99,726 | ₩99,044 | ₩99,138 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,619 | ₩99,699 | ₩99,338 | ₩99,378 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,848 | ₩100,848 | ₩99,365 | ₩99,619 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,554 | ₩100,848 | ₩100,527 | ₩100,701 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩100,981 | ₩100,981 | ₩100,460 | ₩100,554 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,354 | ₩100,420 | ₩100,140 | ₩100,340 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,539 | ₩100,501 | ₩99,539 | ₩100,273 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,688 | ₩100,688 | ₩99,699 | ₩99,792 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,180 | ₩100,220 | ₩99,699 | ₩99,979 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,647 | ₩100,647 | ₩99,779 | ₩99,833 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,726 | ₩100,260 | ₩99,619 | ₩99,752 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,875 | ₩100,928 | ₩100,527 | ₩100,607 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,062 | ₩101,062 | ₩100,420 | ₩100,487 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,128 | ₩101,235 | ₩100,848 | ₩101,022 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,462 | ₩101,583 | ₩100,888 | ₩101,048 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,609 | ₩101,609 | ₩101,168 | ₩101,462 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,275 | ₩101,382 | ₩100,981 | ₩101,289 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,382 | ₩101,382 | ₩100,915 | ₩100,981 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,394 | ₩101,209 | ₩100,394 | ₩100,928 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,115 | ₩101,115 | ₩100,514 | ₩100,594 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,340 | ₩100,714 | ₩100,273 | ₩100,674 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,939 | ₩100,861 | ₩99,939 | ₩100,754 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,594 | ₩100,594 | ₩100,060 | ₩100,313 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,848 | ₩100,848 | ₩100,607 | ₩100,794 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,848 | ₩100,848 | ₩100,287 | ₩100,407 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,209 | ₩101,209 | ₩100,901 | ₩100,968 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,917 | ₩101,917 | ₩101,102 | ₩101,262 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,023 | ₩102,023 | ₩101,182 | ₩101,449 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,037 | ₩102,037 | ₩101,823 | ₩101,890 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,317 | ₩102,317 | ₩101,649 | ₩102,090 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,317 | ₩102,317 | ₩101,396 | ₩101,796 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,783 | ₩102,170 | ₩101,783 | ₩102,010 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,875 | ₩101,369 | ₩100,754 | ₩101,275 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,275 | ₩101,449 | ₩100,968 | ₩101,128 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,609 | ₩101,983 | ₩101,462 | ₩101,516 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,848 | ₩101,609 | ₩100,848 | ₩101,543 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,262 | ₩101,262 | ₩100,407 | ₩100,501 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,155 | ₩101,155 | ₩100,834 | ₩100,941 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,235 | ₩101,449 | ₩101,075 | ₩101,142 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,474 | ₩101,182 | ₩100,474 | ₩101,155 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,035 | ₩101,142 | ₩100,621 | ₩100,781 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,168 | ₩101,329 | ₩100,955 | ₩101,022 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,302 | ₩101,516 | ₩100,955 | ₩101,048 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,689 | ₩101,810 | ₩101,569 | ₩101,730 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,144 | ₩102,197 | ₩101,636 | ₩101,689 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,275 | ₩101,623 | ₩101,275 | ₩101,436 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,794 | ₩101,583 | ₩100,794 | ₩101,502 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,382 | ₩101,556 | ₩101,329 | ₩101,422 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,327 | ₩101,022 | ₩99,699 | ₩100,981 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,861 | ₩100,915 | ₩100,594 | ₩100,661 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,806 | ₩100,888 | ₩99,806 | ₩100,674 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,193 | ₩100,701 | ₩100,193 | ₩100,434 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,590 | ₩99,485 | ₩98,523 | ₩99,445 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,523 | ₩99,338 | ₩98,523 | ₩99,058 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,512 | ₩99,512 | ₩98,831 | ₩99,018 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,233 | ₩100,634 | ₩99,285 | ₩99,298 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,857 | ₩99,151 | ₩98,336 | ₩99,098 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,336 | ₩98,497 | ₩98,149 | ₩98,270 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,523 | ₩98,924 | ₩98,323 | ₩98,590 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,499 | ₩99,672 | ₩98,577 | ₩98,630 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,084 | ₩99,499 | ₩99,084 | ₩99,245 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩100,006 | ₩100,006 | ₩98,937 | ₩99,245 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,138 | ₩100,060 | ₩99,138 | ₩99,792 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,151 | ₩99,445 | ₩98,978 | ₩99,138 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,245 | ₩99,993 | ₩98,857 | ₩99,792 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,926 | ₩99,926 | ₩98,964 | ₩98,978 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,913 | ₩99,993 | ₩99,672 | ₩99,792 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,298 | ₩99,752 | ₩98,470 | ₩99,565 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,271 | ₩99,418 | ₩98,537 | ₩98,604 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,111 | ₩99,806 | ₩99,111 | ₩99,258 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,073 | ₩100,380 | ₩99,766 | ₩100,126 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩99,979 | ₩100,915 | ₩99,979 | ₩100,527 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,258 | ₩100,661 | ₩99,258 | ₩100,514 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,394 | ₩100,514 | ₩99,806 | ₩100,420 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,102 | ₩101,102 | ₩100,060 | ₩100,447 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,754 | ₩101,088 | ₩100,661 | ₩100,941 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,378 | ₩100,754 | ₩99,378 | ₩100,554 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,876 | ₩101,876 | ₩100,915 | ₩101,088 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,810 | ₩102,291 | ₩101,810 | ₩102,224 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,943 | ₩102,157 | ₩101,810 | ₩102,064 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,743 | ₩102,197 | ₩101,663 | ₩102,157 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,796 | ₩102,010 | ₩101,663 | ₩101,917 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,876 | ₩102,197 | ₩101,876 | ₩102,010 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,304 | ₩102,304 | ₩101,716 | ₩101,997 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,144 | ₩102,144 | ₩101,529 | ₩101,796 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,758 | ₩102,758 | ₩101,876 | ₩101,876 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,798 | ₩102,825 | ₩102,197 | ₩102,585 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,691 | ₩102,852 | ₩102,558 | ₩102,798 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,480 | ₩103,480 | ₩102,558 | ₩102,678 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,812 | ₩102,919 | ₩102,531 | ₩102,731 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,199 | ₩103,199 | ₩102,638 | ₩102,758 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,731 | ₩102,838 | ₩102,384 | ₩102,758 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,823 | ₩102,077 | ₩101,823 | ₩101,957 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,810 | ₩101,810 | ₩101,529 | ₩101,529 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,157 | ₩102,157 | ₩101,583 | ₩101,823 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,770 | ₩102,237 | ₩101,596 | ₩102,064 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,197 | ₩102,398 | ₩101,596 | ₩101,770 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,745 | ₩102,999 | ₩102,237 | ₩102,277 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,787 | ₩103,787 | ₩102,611 | ₩103,226 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,827 | ₩103,827 | ₩102,585 | ₩102,972 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,451 | ₩103,707 | ₩102,451 | ₩103,466 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,104 | ₩102,384 | ₩101,917 | ₩102,157 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,209 | ₩101,703 | ₩100,861 | ₩101,676 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,806 | ₩100,981 | ₩99,806 | ₩100,955 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,180 | ₩100,728 | ₩100,180 | ₩100,541 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,086 | ₩101,516 | ₩100,086 | ₩100,554 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,405 | ₩99,926 | ₩99,405 | ₩99,779 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,527 | ₩100,527 | ₩99,632 | ₩99,766 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,806 | ₩100,180 | ₩99,806 | ₩100,020 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,207 | ₩100,207 | ₩99,899 | ₩100,020 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,220 | ₩100,501 | ₩100,167 | ₩100,193 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,541 | ₩100,541 | ₩99,779 | ₩99,899 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,233 | ₩100,233 | ₩99,939 | ₩100,113 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,367 | ₩100,594 | ₩100,247 | ₩100,247 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,848 | ₩100,848 | ₩100,273 | ₩100,354 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,220 | ₩100,594 | ₩100,207 | ₩100,567 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,514 | ₩100,607 | ₩100,260 | ₩100,313 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,340 | ₩100,527 | ₩100,340 | ₩100,514 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,861 | ₩100,861 | ₩100,487 | ₩100,594 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,848 | ₩100,848 | ₩100,527 | ₩100,701 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,834 | ₩100,861 | ₩100,567 | ₩100,714 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩101,008 | ₩101,008 | ₩100,674 | ₩100,794 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,621 | ₩100,728 | ₩100,487 | ₩100,674 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,060 | ₩100,407 | ₩100,060 | ₩100,273 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,567 | ₩100,567 | ₩99,833 | ₩99,953 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,689 | ₩101,756 | ₩101,489 | ₩101,543 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,502 | ₩101,756 | ₩101,422 | ₩101,596 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,756 | ₩102,050 | ₩101,689 | ₩101,756 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,210 | ₩102,210 | ₩101,623 | ₩101,703 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩101,957 | ₩101,957 | ₩101,436 | ₩101,609 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,636 | ₩101,850 | ₩101,369 | ₩101,663 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,501 | ₩101,369 | ₩100,501 | ₩101,369 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,848 | ₩100,901 | ₩100,688 | ₩100,781 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,649 | ₩101,649 | ₩100,701 | ₩100,995 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,502 | ₩101,502 | ₩100,968 | ₩101,048 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,302 | ₩101,342 | ₩100,955 | ₩101,022 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,861 | ₩101,329 | ₩100,861 | ₩101,222 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,621 | ₩100,794 | ₩100,287 | ₩100,768 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,594 | ₩100,915 | ₩100,581 | ₩100,621 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,848 | ₩100,848 | ₩100,447 | ₩100,647 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,581 | ₩100,581 | ₩100,247 | ₩100,460 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,434 | ₩100,434 | ₩100,060 | ₩100,140 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,552 | ₩99,966 | ₩99,552 | ₩99,926 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,325 | ₩99,899 | ₩99,325 | ₩99,833 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,434 | ₩100,434 | ₩99,779 | ₩99,806 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,233 | ₩100,313 | ₩99,859 | ₩99,913 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,207 | ₩100,621 | ₩100,207 | ₩100,420 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,394 | ₩101,088 | ₩100,367 | ₩100,447 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,556 | ₩101,556 | ₩100,594 | ₩100,741 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,928 | ₩101,048 | ₩100,741 | ₩100,794 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,607 | ₩100,754 | ₩100,554 | ₩100,634 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,329 | ₩101,329 | ₩100,581 | ₩100,647 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,075 | ₩101,075 | ₩100,287 | ₩100,487 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,581 | ₩100,621 | ₩100,327 | ₩100,434 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,113 | ₩100,327 | ₩100,046 | ₩100,287 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,766 | ₩99,913 | ₩99,672 | ₩99,806 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,806 | ₩100,354 | ₩99,752 | ₩99,819 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,714 | ₩100,714 | ₩100,100 | ₩100,220 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,848 | ₩100,848 | ₩100,247 | ₩100,300 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩100,006 | ₩100,647 | ₩100,006 | ₩100,474 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,516 | ₩101,516 | ₩100,541 | ₩100,741 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,102 | ₩101,422 | ₩100,995 | ₩101,289 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,474 | ₩101,209 | ₩100,474 | ₩101,102 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,275 | ₩101,275 | ₩100,460 | ₩100,968 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,249 | ₩101,249 | ₩100,808 | ₩100,955 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,249 | ₩101,249 | ₩100,848 | ₩100,928 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,649 | ₩101,649 | ₩100,861 | ₩100,928 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,449 | ₩101,529 | ₩101,128 | ₩101,209 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,262 | ₩101,449 | ₩101,088 | ₩101,342 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,888 | ₩101,476 | ₩100,888 | ₩101,422 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,262 | ₩101,262 | ₩100,808 | ₩101,022 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,501 | ₩100,808 | ₩100,354 | ₩100,674 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,661 | ₩100,661 | ₩100,340 | ₩100,514 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,527 | ₩101,583 | ₩100,247 | ₩100,634 | +0.11% | 36.3만 |
|---|