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 | ₩98,162 | ₩98,536 | ₩98,162 | ₩98,403 | +0.24% | 6.3만 |
| 2026.10.08 | ₩97,935 | ₩98,549 | ₩97,935 | ₩98,483 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,536 | ₩98,683 | ₩98,189 | ₩98,469 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,509 | ₩98,950 | ₩98,509 | ₩98,750 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,322 | ₩98,616 | ₩98,216 | ₩98,523 | +0.20% | 3만 |
| 2026.10.02 | ₩98,296 | ₩98,843 | ₩98,296 | ₩98,643 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,603 | ₩98,763 | ₩98,069 | ₩98,403 | -0.20% | 6.1만 |
| 2026.09.30 | ₩98,950 | ₩99,150 | ₩98,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,910 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩98,950 | ₩98,977 | ₩98,696 | ₩98,803 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,563 | ₩99,271 | ₩98,563 | ₩99,017 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,792 | ₩99,792 | ₩99,271 | ₩99,418 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,456 | ₩99,257 | ₩98,456 | ₩99,137 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,272 | ₩100,272 | ₩99,017 | ₩99,217 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,286 | ₩100,286 | ₩99,792 | ₩100,019 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,778 | ₩100,232 | ₩99,778 | ₩100,085 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,872 | ₩100,219 | ₩99,711 | ₩100,139 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,352 | ₩100,406 | ₩99,992 | ₩100,166 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,913 | ₩101,060 | ₩99,979 | ₩100,059 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,566 | ₩100,700 | ₩100,513 | ₩100,633 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,045 | ₩100,873 | ₩100,045 | ₩100,726 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,314 | ₩101,461 | ₩101,127 | ₩101,181 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,501 | ₩101,501 | ₩101,074 | ₩101,127 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,528 | ₩101,942 | ₩101,528 | ₩101,675 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,394 | ₩101,888 | ₩101,274 | ₩101,822 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,207 | ₩101,701 | ₩101,207 | ₩101,541 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,394 | ₩101,755 | ₩101,394 | ₩101,581 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,847 | ₩101,167 | ₩100,847 | ₩101,047 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,847 | ₩101,167 | ₩100,766 | ₩100,927 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,620 | ₩101,381 | ₩100,620 | ₩101,247 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,595 | ₩101,755 | ₩100,700 | ₩101,060 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,715 | ₩101,715 | ₩101,274 | ₩101,661 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩101,995 | ₩101,995 | ₩101,034 | ₩101,728 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,808 | ₩101,982 | ₩101,701 | ₩101,982 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,514 | ₩101,915 | ₩101,474 | ₩101,688 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,648 | ₩102,155 | ₩101,648 | ₩101,782 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,274 | ₩101,835 | ₩101,274 | ₩101,755 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,501 | ₩101,848 | ₩101,501 | ₩101,675 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,139 | ₩101,060 | ₩100,139 | ₩100,873 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,047 | ₩101,301 | ₩100,980 | ₩101,114 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,606 | ₩101,234 | ₩100,606 | ₩101,007 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,166 | ₩100,887 | ₩100,166 | ₩100,726 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,379 | ₩100,994 | ₩100,379 | ₩100,606 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,633 | ₩100,860 | ₩100,633 | ₩100,766 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,234 | ₩101,354 | ₩100,593 | ₩100,686 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,539 | ₩101,114 | ₩100,539 | ₩101,047 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,793 | ₩100,793 | ₩100,366 | ₩100,513 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,379 | ₩100,833 | ₩100,379 | ₩100,780 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,179 | ₩100,700 | ₩100,179 | ₩100,620 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,778 | ₩100,486 | ₩99,778 | ₩100,286 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,538 | ₩100,326 | ₩99,538 | ₩100,259 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,498 | ₩100,406 | ₩99,498 | ₩100,286 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,830 | ₩99,431 | ₩98,763 | ₩99,284 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,830 | ₩99,177 | ₩98,763 | ₩99,057 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,536 | ₩98,910 | ₩98,536 | ₩98,843 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,336 | ₩98,990 | ₩98,336 | ₩98,750 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,296 | ₩98,790 | ₩98,296 | ₩98,656 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,710 | ₩99,257 | ₩98,710 | ₩99,030 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,523 | ₩99,124 | ₩98,523 | ₩99,030 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩98,977 | ₩99,271 | ₩98,977 | ₩99,217 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,364 | ₩99,458 | ₩99,204 | ₩99,324 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,084 | ₩99,551 | ₩99,084 | ₩99,364 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,084 | ₩99,805 | ₩99,084 | ₩99,631 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,351 | ₩99,484 | ₩99,044 | ₩99,244 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,284 | ₩99,284 | ₩98,643 | ₩98,763 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,057 | ₩99,458 | ₩99,057 | ₩99,271 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,297 | ₩99,337 | ₩99,137 | ₩99,204 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,710 | ₩99,110 | ₩98,683 | ₩99,057 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩98,990 | ₩99,391 | ₩98,990 | ₩99,204 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,231 | ₩99,498 | ₩99,137 | ₩99,444 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,910 | ₩99,538 | ₩98,910 | ₩99,364 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,578 | ₩99,578 | ₩98,830 | ₩98,843 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,164 | ₩99,217 | ₩98,964 | ₩99,164 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,656 | ₩99,204 | ₩98,656 | ₩99,164 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,883 | ₩99,605 | ₩98,696 | ₩98,857 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩98,950 | ₩98,950 | ₩98,670 | ₩98,790 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,496 | ₩98,843 | ₩98,429 | ₩98,590 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,696 | ₩99,471 | ₩98,683 | ₩98,763 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,698 | ₩99,698 | ₩99,017 | ₩99,110 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,591 | ₩99,671 | ₩99,311 | ₩99,351 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,820 | ₩100,820 | ₩99,337 | ₩99,591 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,526 | ₩100,820 | ₩100,499 | ₩100,673 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩100,953 | ₩100,953 | ₩100,433 | ₩100,526 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,326 | ₩100,393 | ₩100,112 | ₩100,312 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,511 | ₩100,473 | ₩99,511 | ₩100,246 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,660 | ₩100,660 | ₩99,671 | ₩99,765 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,152 | ₩100,192 | ₩99,671 | ₩99,952 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,620 | ₩100,620 | ₩99,751 | ₩99,805 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,698 | ₩100,232 | ₩99,591 | ₩99,725 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,847 | ₩100,900 | ₩100,499 | ₩100,580 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,034 | ₩101,034 | ₩100,393 | ₩100,459 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,100 | ₩101,207 | ₩100,820 | ₩100,994 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,434 | ₩101,554 | ₩100,860 | ₩101,020 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,581 | ₩101,581 | ₩101,140 | ₩101,434 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,247 | ₩101,354 | ₩100,953 | ₩101,261 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,354 | ₩101,354 | ₩100,887 | ₩100,953 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,366 | ₩101,181 | ₩100,366 | ₩100,900 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,087 | ₩101,087 | ₩100,486 | ₩100,566 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,312 | ₩100,686 | ₩100,246 | ₩100,646 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,912 | ₩100,833 | ₩99,912 | ₩100,726 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,566 | ₩100,566 | ₩100,032 | ₩100,286 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,820 | ₩100,820 | ₩100,580 | ₩100,766 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,820 | ₩100,820 | ₩100,259 | ₩100,379 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,181 | ₩101,181 | ₩100,873 | ₩100,940 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,888 | ₩101,888 | ₩101,074 | ₩101,234 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩101,995 | ₩101,995 | ₩101,154 | ₩101,421 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,009 | ₩102,009 | ₩101,795 | ₩101,862 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,289 | ₩102,289 | ₩101,621 | ₩102,062 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,289 | ₩102,289 | ₩101,367 | ₩101,768 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,755 | ₩102,142 | ₩101,755 | ₩101,982 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,847 | ₩101,341 | ₩100,726 | ₩101,247 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,247 | ₩101,421 | ₩100,940 | ₩101,100 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,581 | ₩101,955 | ₩101,434 | ₩101,488 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,820 | ₩101,581 | ₩100,820 | ₩101,514 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,234 | ₩101,234 | ₩100,379 | ₩100,473 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,127 | ₩101,127 | ₩100,807 | ₩100,913 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,207 | ₩101,421 | ₩101,047 | ₩101,114 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,446 | ₩101,154 | ₩100,446 | ₩101,127 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,007 | ₩101,114 | ₩100,593 | ₩100,753 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,140 | ₩101,301 | ₩100,927 | ₩100,994 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,274 | ₩101,488 | ₩100,927 | ₩101,020 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,661 | ₩101,782 | ₩101,541 | ₩101,701 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,115 | ₩102,169 | ₩101,608 | ₩101,661 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,247 | ₩101,595 | ₩101,247 | ₩101,408 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,766 | ₩101,554 | ₩100,766 | ₩101,474 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,354 | ₩101,528 | ₩101,301 | ₩101,394 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,299 | ₩100,994 | ₩99,671 | ₩100,953 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,833 | ₩100,887 | ₩100,566 | ₩100,633 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,778 | ₩100,860 | ₩99,778 | ₩100,646 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,166 | ₩100,673 | ₩100,166 | ₩100,406 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,563 | ₩99,458 | ₩98,496 | ₩99,418 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,496 | ₩99,311 | ₩98,496 | ₩99,030 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,484 | ₩99,484 | ₩98,803 | ₩98,990 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,206 | ₩100,606 | ₩99,257 | ₩99,271 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,830 | ₩99,124 | ₩98,309 | ₩99,070 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,309 | ₩98,469 | ₩98,122 | ₩98,242 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,496 | ₩98,897 | ₩98,296 | ₩98,563 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,471 | ₩99,645 | ₩98,549 | ₩98,603 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,057 | ₩99,471 | ₩99,057 | ₩99,217 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩99,979 | ₩99,979 | ₩98,910 | ₩99,217 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,110 | ₩100,032 | ₩99,110 | ₩99,765 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,124 | ₩99,418 | ₩98,950 | ₩99,110 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,217 | ₩99,965 | ₩98,830 | ₩99,765 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,898 | ₩99,898 | ₩98,937 | ₩98,950 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,885 | ₩99,965 | ₩99,645 | ₩99,765 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,271 | ₩99,725 | ₩98,443 | ₩99,538 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,244 | ₩99,391 | ₩98,509 | ₩98,576 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,084 | ₩99,778 | ₩99,084 | ₩99,231 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,045 | ₩100,352 | ₩99,738 | ₩100,099 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩99,952 | ₩100,887 | ₩99,952 | ₩100,499 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,231 | ₩100,633 | ₩99,231 | ₩100,486 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,366 | ₩100,486 | ₩99,778 | ₩100,393 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,074 | ₩101,074 | ₩100,032 | ₩100,419 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,726 | ₩101,060 | ₩100,633 | ₩100,913 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,351 | ₩100,726 | ₩99,351 | ₩100,526 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,848 | ₩101,848 | ₩100,887 | ₩101,060 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,782 | ₩102,262 | ₩101,782 | ₩102,196 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,915 | ₩102,129 | ₩101,782 | ₩102,035 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,715 | ₩102,169 | ₩101,635 | ₩102,129 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,768 | ₩101,982 | ₩101,635 | ₩101,888 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,848 | ₩102,169 | ₩101,848 | ₩101,982 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,276 | ₩102,276 | ₩101,688 | ₩101,968 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,115 | ₩102,115 | ₩101,501 | ₩101,768 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,730 | ₩102,730 | ₩101,848 | ₩101,848 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,770 | ₩102,797 | ₩102,169 | ₩102,556 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,663 | ₩102,823 | ₩102,529 | ₩102,770 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,451 | ₩103,451 | ₩102,529 | ₩102,650 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,783 | ₩102,890 | ₩102,503 | ₩102,703 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,170 | ₩103,170 | ₩102,610 | ₩102,730 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,703 | ₩102,810 | ₩102,356 | ₩102,730 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,795 | ₩102,049 | ₩101,795 | ₩101,928 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,782 | ₩101,782 | ₩101,501 | ₩101,501 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,129 | ₩102,129 | ₩101,554 | ₩101,795 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,741 | ₩102,209 | ₩101,568 | ₩102,035 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,169 | ₩102,369 | ₩101,568 | ₩101,741 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,716 | ₩102,970 | ₩102,209 | ₩102,249 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,758 | ₩103,758 | ₩102,583 | ₩103,197 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,798 | ₩103,798 | ₩102,556 | ₩102,943 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,423 | ₩103,678 | ₩102,423 | ₩103,438 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,075 | ₩102,356 | ₩101,888 | ₩102,129 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,181 | ₩101,675 | ₩100,833 | ₩101,648 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,778 | ₩100,953 | ₩99,778 | ₩100,927 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,152 | ₩100,700 | ₩100,152 | ₩100,513 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,059 | ₩101,488 | ₩100,059 | ₩100,526 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,378 | ₩99,898 | ₩99,378 | ₩99,751 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,499 | ₩100,499 | ₩99,605 | ₩99,738 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,778 | ₩100,152 | ₩99,778 | ₩99,992 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,179 | ₩100,179 | ₩99,872 | ₩99,992 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,192 | ₩100,473 | ₩100,139 | ₩100,166 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,513 | ₩100,513 | ₩99,751 | ₩99,872 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,206 | ₩100,206 | ₩99,912 | ₩100,085 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,339 | ₩100,566 | ₩100,219 | ₩100,219 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,820 | ₩100,820 | ₩100,246 | ₩100,326 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,192 | ₩100,566 | ₩100,179 | ₩100,539 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,486 | ₩100,580 | ₩100,232 | ₩100,286 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,312 | ₩100,499 | ₩100,312 | ₩100,486 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,833 | ₩100,833 | ₩100,459 | ₩100,566 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,820 | ₩100,820 | ₩100,499 | ₩100,673 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,807 | ₩100,833 | ₩100,539 | ₩100,686 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩100,980 | ₩100,980 | ₩100,646 | ₩100,766 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,593 | ₩100,700 | ₩100,459 | ₩100,646 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,032 | ₩100,379 | ₩100,032 | ₩100,246 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,539 | ₩100,539 | ₩99,805 | ₩99,925 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,661 | ₩101,728 | ₩101,461 | ₩101,514 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,474 | ₩101,728 | ₩101,394 | ₩101,568 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,728 | ₩102,022 | ₩101,661 | ₩101,728 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,182 | ₩102,182 | ₩101,595 | ₩101,675 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩101,928 | ₩101,928 | ₩101,408 | ₩101,581 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,608 | ₩101,822 | ₩101,341 | ₩101,635 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,473 | ₩101,341 | ₩100,473 | ₩101,341 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,820 | ₩100,873 | ₩100,660 | ₩100,753 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,621 | ₩101,621 | ₩100,673 | ₩100,967 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,474 | ₩101,474 | ₩100,940 | ₩101,020 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,274 | ₩101,314 | ₩100,927 | ₩100,994 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,833 | ₩101,301 | ₩100,833 | ₩101,194 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,593 | ₩100,766 | ₩100,259 | ₩100,740 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,566 | ₩100,887 | ₩100,553 | ₩100,593 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,820 | ₩100,820 | ₩100,419 | ₩100,620 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,553 | ₩100,553 | ₩100,219 | ₩100,433 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,406 | ₩100,406 | ₩100,032 | ₩100,112 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,524 | ₩99,938 | ₩99,524 | ₩99,898 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,297 | ₩99,872 | ₩99,297 | ₩99,805 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,406 | ₩100,406 | ₩99,751 | ₩99,778 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,206 | ₩100,286 | ₩99,832 | ₩99,885 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,179 | ₩100,593 | ₩100,179 | ₩100,393 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,366 | ₩101,060 | ₩100,339 | ₩100,419 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,528 | ₩101,528 | ₩100,566 | ₩100,713 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,900 | ₩101,020 | ₩100,713 | ₩100,766 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,580 | ₩100,726 | ₩100,526 | ₩100,606 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,301 | ₩101,301 | ₩100,553 | ₩100,620 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,047 | ₩101,047 | ₩100,259 | ₩100,459 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,553 | ₩100,593 | ₩100,299 | ₩100,406 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,085 | ₩100,299 | ₩100,019 | ₩100,259 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,738 | ₩99,885 | ₩99,645 | ₩99,778 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,778 | ₩100,326 | ₩99,725 | ₩99,792 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,686 | ₩100,686 | ₩100,072 | ₩100,192 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,820 | ₩100,820 | ₩100,219 | ₩100,272 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩99,979 | ₩100,620 | ₩99,979 | ₩100,446 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,488 | ₩101,488 | ₩100,513 | ₩100,713 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,074 | ₩101,394 | ₩100,967 | ₩101,261 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,446 | ₩101,181 | ₩100,446 | ₩101,074 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,247 | ₩101,247 | ₩100,433 | ₩100,940 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,221 | ₩101,221 | ₩100,780 | ₩100,927 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,221 | ₩101,221 | ₩100,820 | ₩100,900 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,621 | ₩101,621 | ₩100,833 | ₩100,900 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,421 | ₩101,501 | ₩101,100 | ₩101,181 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,234 | ₩101,421 | ₩101,060 | ₩101,314 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,860 | ₩101,448 | ₩100,860 | ₩101,394 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,234 | ₩101,234 | ₩100,780 | ₩100,994 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,473 | ₩100,780 | ₩100,326 | ₩100,646 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,633 | ₩100,633 | ₩100,312 | ₩100,486 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,499 | ₩101,554 | ₩100,219 | ₩100,606 | +0.11% | 36.3만 |
|---|