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 | ₩98,104 | ₩98,478 | ₩98,104 | ₩98,344 | +0.24% | 6.3만 |
| 2026.10.08 | ₩97,877 | ₩98,491 | ₩97,877 | ₩98,424 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,478 | ₩98,625 | ₩98,131 | ₩98,411 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,451 | ₩98,892 | ₩98,451 | ₩98,691 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,264 | ₩98,558 | ₩98,158 | ₩98,465 | +0.20% | 3만 |
| 2026.10.02 | ₩98,238 | ₩98,785 | ₩98,238 | ₩98,585 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,545 | ₩98,705 | ₩98,011 | ₩98,344 | -0.20% | 6.1만 |
| 2026.09.30 | ₩98,892 | ₩99,092 | ₩98,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,852 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩98,892 | ₩98,918 | ₩98,638 | ₩98,745 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,505 | ₩99,212 | ₩98,505 | ₩98,958 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,733 | ₩99,733 | ₩99,212 | ₩99,359 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,398 | ₩99,199 | ₩98,398 | ₩99,078 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,213 | ₩100,213 | ₩98,958 | ₩99,159 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,226 | ₩100,226 | ₩99,733 | ₩99,959 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,719 | ₩100,173 | ₩99,719 | ₩100,026 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,813 | ₩100,160 | ₩99,652 | ₩100,080 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,293 | ₩100,347 | ₩99,933 | ₩100,106 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,854 | ₩101,001 | ₩99,919 | ₩99,999 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,507 | ₩100,640 | ₩100,453 | ₩100,573 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩99,986 | ₩100,814 | ₩99,986 | ₩100,667 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,254 | ₩101,401 | ₩101,067 | ₩101,121 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,441 | ₩101,441 | ₩101,014 | ₩101,067 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,468 | ₩101,881 | ₩101,468 | ₩101,615 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,334 | ₩101,828 | ₩101,214 | ₩101,761 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,147 | ₩101,641 | ₩101,147 | ₩101,481 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,334 | ₩101,695 | ₩101,334 | ₩101,521 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,787 | ₩101,107 | ₩100,787 | ₩100,987 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,787 | ₩101,107 | ₩100,707 | ₩100,867 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,560 | ₩101,321 | ₩100,560 | ₩101,187 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,534 | ₩101,695 | ₩100,640 | ₩101,001 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,655 | ₩101,655 | ₩101,214 | ₩101,601 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩101,935 | ₩101,935 | ₩100,974 | ₩101,668 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,748 | ₩101,922 | ₩101,641 | ₩101,922 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,454 | ₩101,855 | ₩101,414 | ₩101,628 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,588 | ₩102,095 | ₩101,588 | ₩101,721 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,214 | ₩101,775 | ₩101,214 | ₩101,695 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,441 | ₩101,788 | ₩101,441 | ₩101,615 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,080 | ₩101,001 | ₩100,080 | ₩100,814 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩100,987 | ₩101,241 | ₩100,920 | ₩101,054 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,547 | ₩101,174 | ₩100,547 | ₩100,947 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,106 | ₩100,827 | ₩100,106 | ₩100,667 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,320 | ₩100,934 | ₩100,320 | ₩100,547 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,573 | ₩100,800 | ₩100,573 | ₩100,707 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,174 | ₩101,294 | ₩100,533 | ₩100,627 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,480 | ₩101,054 | ₩100,480 | ₩100,987 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,734 | ₩100,734 | ₩100,306 | ₩100,453 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,320 | ₩100,774 | ₩100,320 | ₩100,720 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,120 | ₩100,640 | ₩100,120 | ₩100,560 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,719 | ₩100,427 | ₩99,719 | ₩100,226 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,479 | ₩100,266 | ₩99,479 | ₩100,200 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,439 | ₩100,347 | ₩99,439 | ₩100,226 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,772 | ₩99,372 | ₩98,705 | ₩99,225 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,772 | ₩99,119 | ₩98,705 | ₩98,998 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,478 | ₩98,852 | ₩98,478 | ₩98,785 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,278 | ₩98,932 | ₩98,278 | ₩98,691 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,238 | ₩98,731 | ₩98,238 | ₩98,598 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,651 | ₩99,199 | ₩98,651 | ₩98,972 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,465 | ₩99,065 | ₩98,465 | ₩98,972 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩98,918 | ₩99,212 | ₩98,918 | ₩99,159 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,305 | ₩99,399 | ₩99,145 | ₩99,265 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,025 | ₩99,492 | ₩99,025 | ₩99,305 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,025 | ₩99,746 | ₩99,025 | ₩99,572 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,292 | ₩99,426 | ₩98,985 | ₩99,185 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,225 | ₩99,225 | ₩98,585 | ₩98,705 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩98,998 | ₩99,399 | ₩98,998 | ₩99,212 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,239 | ₩99,279 | ₩99,078 | ₩99,145 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,651 | ₩99,052 | ₩98,625 | ₩98,998 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩98,932 | ₩99,332 | ₩98,932 | ₩99,145 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,172 | ₩99,439 | ₩99,078 | ₩99,385 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,852 | ₩99,479 | ₩98,852 | ₩99,305 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,519 | ₩99,519 | ₩98,772 | ₩98,785 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,105 | ₩99,159 | ₩98,905 | ₩99,105 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,598 | ₩99,145 | ₩98,598 | ₩99,105 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,825 | ₩99,546 | ₩98,638 | ₩98,798 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩98,892 | ₩98,892 | ₩98,611 | ₩98,731 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,438 | ₩98,785 | ₩98,371 | ₩98,531 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,638 | ₩99,412 | ₩98,625 | ₩98,705 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,639 | ₩99,639 | ₩98,958 | ₩99,052 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,532 | ₩99,612 | ₩99,252 | ₩99,292 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,760 | ₩100,760 | ₩99,279 | ₩99,532 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,467 | ₩100,760 | ₩100,440 | ₩100,613 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩100,894 | ₩100,894 | ₩100,373 | ₩100,467 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,266 | ₩100,333 | ₩100,053 | ₩100,253 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,452 | ₩100,413 | ₩99,452 | ₩100,186 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,600 | ₩100,600 | ₩99,612 | ₩99,706 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,093 | ₩100,133 | ₩99,612 | ₩99,893 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,560 | ₩100,560 | ₩99,692 | ₩99,746 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,639 | ₩100,173 | ₩99,532 | ₩99,666 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,787 | ₩100,840 | ₩100,440 | ₩100,520 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩100,974 | ₩100,974 | ₩100,333 | ₩100,400 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,041 | ₩101,147 | ₩100,760 | ₩100,934 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,374 | ₩101,494 | ₩100,800 | ₩100,960 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,521 | ₩101,521 | ₩101,081 | ₩101,374 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,187 | ₩101,294 | ₩100,894 | ₩101,201 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,294 | ₩101,294 | ₩100,827 | ₩100,894 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,306 | ₩101,121 | ₩100,306 | ₩100,840 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,027 | ₩101,027 | ₩100,427 | ₩100,507 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,253 | ₩100,627 | ₩100,186 | ₩100,587 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,853 | ₩100,774 | ₩99,853 | ₩100,667 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,507 | ₩100,507 | ₩99,973 | ₩100,226 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,760 | ₩100,760 | ₩100,520 | ₩100,707 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,760 | ₩100,760 | ₩100,200 | ₩100,320 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,121 | ₩101,121 | ₩100,814 | ₩100,880 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,828 | ₩101,828 | ₩101,014 | ₩101,174 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩101,935 | ₩101,935 | ₩101,094 | ₩101,361 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩101,948 | ₩101,948 | ₩101,735 | ₩101,801 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,228 | ₩102,228 | ₩101,561 | ₩102,002 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,228 | ₩102,228 | ₩101,308 | ₩101,708 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,695 | ₩102,082 | ₩101,695 | ₩101,922 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,787 | ₩101,281 | ₩100,667 | ₩101,187 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,187 | ₩101,361 | ₩100,880 | ₩101,041 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,521 | ₩101,895 | ₩101,374 | ₩101,428 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,760 | ₩101,521 | ₩100,760 | ₩101,454 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,174 | ₩101,174 | ₩100,320 | ₩100,413 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,067 | ₩101,067 | ₩100,747 | ₩100,854 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,147 | ₩101,361 | ₩100,987 | ₩101,054 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,387 | ₩101,094 | ₩100,387 | ₩101,067 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩100,947 | ₩101,054 | ₩100,533 | ₩100,694 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,081 | ₩101,241 | ₩100,867 | ₩100,934 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,214 | ₩101,428 | ₩100,867 | ₩100,960 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,601 | ₩101,721 | ₩101,481 | ₩101,641 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,055 | ₩102,108 | ₩101,548 | ₩101,601 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,187 | ₩101,534 | ₩101,187 | ₩101,348 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,707 | ₩101,494 | ₩100,707 | ₩101,414 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,294 | ₩101,468 | ₩101,241 | ₩101,334 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,240 | ₩100,934 | ₩99,612 | ₩100,894 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,774 | ₩100,827 | ₩100,507 | ₩100,573 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,719 | ₩100,800 | ₩99,719 | ₩100,587 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,106 | ₩100,613 | ₩100,106 | ₩100,347 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,505 | ₩99,399 | ₩98,438 | ₩99,359 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,438 | ₩99,252 | ₩98,438 | ₩98,972 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,426 | ₩99,426 | ₩98,745 | ₩98,932 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,146 | ₩100,547 | ₩99,199 | ₩99,212 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,772 | ₩99,065 | ₩98,251 | ₩99,012 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,251 | ₩98,411 | ₩98,064 | ₩98,184 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,438 | ₩98,838 | ₩98,238 | ₩98,505 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,412 | ₩99,586 | ₩98,491 | ₩98,545 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩98,998 | ₩99,412 | ₩98,998 | ₩99,159 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩99,919 | ₩99,919 | ₩98,852 | ₩99,159 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,052 | ₩99,973 | ₩99,052 | ₩99,706 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,065 | ₩99,359 | ₩98,892 | ₩99,052 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,159 | ₩99,906 | ₩98,772 | ₩99,706 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,839 | ₩99,839 | ₩98,878 | ₩98,892 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,826 | ₩99,906 | ₩99,586 | ₩99,706 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,212 | ₩99,666 | ₩98,384 | ₩99,479 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,185 | ₩99,332 | ₩98,451 | ₩98,518 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,025 | ₩99,719 | ₩99,025 | ₩99,172 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩99,986 | ₩100,293 | ₩99,679 | ₩100,040 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩99,893 | ₩100,827 | ₩99,893 | ₩100,440 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,172 | ₩100,573 | ₩99,172 | ₩100,427 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,306 | ₩100,427 | ₩99,719 | ₩100,333 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,014 | ₩101,014 | ₩99,973 | ₩100,360 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,667 | ₩101,001 | ₩100,573 | ₩100,854 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,292 | ₩100,667 | ₩99,292 | ₩100,467 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,788 | ₩101,788 | ₩100,827 | ₩101,001 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,721 | ₩102,202 | ₩101,721 | ₩102,135 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,855 | ₩102,068 | ₩101,721 | ₩101,975 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,655 | ₩102,108 | ₩101,574 | ₩102,068 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,708 | ₩101,922 | ₩101,574 | ₩101,828 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,788 | ₩102,108 | ₩101,788 | ₩101,922 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,215 | ₩102,215 | ₩101,628 | ₩101,908 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,055 | ₩102,055 | ₩101,441 | ₩101,708 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,669 | ₩102,669 | ₩101,788 | ₩101,788 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,709 | ₩102,736 | ₩102,108 | ₩102,495 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,602 | ₩102,762 | ₩102,469 | ₩102,709 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,390 | ₩103,390 | ₩102,469 | ₩102,589 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,722 | ₩102,829 | ₩102,442 | ₩102,642 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,109 | ₩103,109 | ₩102,549 | ₩102,669 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,642 | ₩102,749 | ₩102,295 | ₩102,669 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,735 | ₩101,988 | ₩101,735 | ₩101,868 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,721 | ₩101,721 | ₩101,441 | ₩101,441 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,068 | ₩102,068 | ₩101,494 | ₩101,735 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,681 | ₩102,148 | ₩101,508 | ₩101,975 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,108 | ₩102,309 | ₩101,508 | ₩101,681 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,656 | ₩102,909 | ₩102,148 | ₩102,188 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,697 | ₩103,697 | ₩102,522 | ₩103,136 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,737 | ₩103,737 | ₩102,495 | ₩102,883 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,362 | ₩103,617 | ₩102,362 | ₩103,376 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,015 | ₩102,295 | ₩101,828 | ₩102,068 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,121 | ₩101,615 | ₩100,774 | ₩101,588 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,719 | ₩100,894 | ₩99,719 | ₩100,867 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,093 | ₩100,640 | ₩100,093 | ₩100,453 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩99,999 | ₩101,428 | ₩99,999 | ₩100,467 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,319 | ₩99,839 | ₩99,319 | ₩99,692 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,440 | ₩100,440 | ₩99,546 | ₩99,679 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,719 | ₩100,093 | ₩99,719 | ₩99,933 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,120 | ₩100,120 | ₩99,813 | ₩99,933 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,133 | ₩100,413 | ₩100,080 | ₩100,106 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,453 | ₩100,453 | ₩99,692 | ₩99,813 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,146 | ₩100,146 | ₩99,853 | ₩100,026 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,280 | ₩100,507 | ₩100,160 | ₩100,160 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,760 | ₩100,760 | ₩100,186 | ₩100,266 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,133 | ₩100,507 | ₩100,120 | ₩100,480 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,427 | ₩100,520 | ₩100,173 | ₩100,226 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,253 | ₩100,440 | ₩100,253 | ₩100,427 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,774 | ₩100,774 | ₩100,400 | ₩100,507 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,760 | ₩100,760 | ₩100,440 | ₩100,613 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,747 | ₩100,774 | ₩100,480 | ₩100,627 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩100,920 | ₩100,920 | ₩100,587 | ₩100,707 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,533 | ₩100,640 | ₩100,400 | ₩100,587 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩99,973 | ₩100,320 | ₩99,973 | ₩100,186 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,480 | ₩100,480 | ₩99,746 | ₩99,866 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,601 | ₩101,668 | ₩101,401 | ₩101,454 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,414 | ₩101,668 | ₩101,334 | ₩101,508 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,668 | ₩101,962 | ₩101,601 | ₩101,668 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,122 | ₩102,122 | ₩101,534 | ₩101,615 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩101,868 | ₩101,868 | ₩101,348 | ₩101,521 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,548 | ₩101,761 | ₩101,281 | ₩101,574 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,413 | ₩101,281 | ₩100,413 | ₩101,281 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,760 | ₩100,814 | ₩100,600 | ₩100,694 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,561 | ₩101,561 | ₩100,613 | ₩100,907 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,414 | ₩101,414 | ₩100,880 | ₩100,960 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,214 | ₩101,254 | ₩100,867 | ₩100,934 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,774 | ₩101,241 | ₩100,774 | ₩101,134 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,533 | ₩100,707 | ₩100,200 | ₩100,680 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,507 | ₩100,827 | ₩100,493 | ₩100,533 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,760 | ₩100,760 | ₩100,360 | ₩100,560 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,493 | ₩100,493 | ₩100,160 | ₩100,373 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,347 | ₩100,347 | ₩99,973 | ₩100,053 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,466 | ₩99,879 | ₩99,466 | ₩99,839 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,239 | ₩99,813 | ₩99,239 | ₩99,746 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,347 | ₩100,347 | ₩99,692 | ₩99,719 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,146 | ₩100,226 | ₩99,773 | ₩99,826 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,120 | ₩100,533 | ₩100,120 | ₩100,333 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,306 | ₩101,001 | ₩100,280 | ₩100,360 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,468 | ₩101,468 | ₩100,507 | ₩100,654 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,840 | ₩100,960 | ₩100,654 | ₩100,707 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,520 | ₩100,667 | ₩100,467 | ₩100,547 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,241 | ₩101,241 | ₩100,493 | ₩100,560 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩100,987 | ₩100,987 | ₩100,200 | ₩100,400 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,493 | ₩100,533 | ₩100,240 | ₩100,347 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,026 | ₩100,240 | ₩99,959 | ₩100,200 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,679 | ₩99,826 | ₩99,586 | ₩99,719 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,719 | ₩100,266 | ₩99,666 | ₩99,733 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,627 | ₩100,627 | ₩100,013 | ₩100,133 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,760 | ₩100,760 | ₩100,160 | ₩100,213 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩99,919 | ₩100,560 | ₩99,919 | ₩100,387 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,428 | ₩101,428 | ₩100,453 | ₩100,654 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,014 | ₩101,334 | ₩100,907 | ₩101,201 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,387 | ₩101,121 | ₩100,387 | ₩101,014 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,187 | ₩101,187 | ₩100,373 | ₩100,880 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,161 | ₩101,161 | ₩100,720 | ₩100,867 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,161 | ₩101,161 | ₩100,760 | ₩100,840 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,561 | ₩101,561 | ₩100,774 | ₩100,840 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,361 | ₩101,441 | ₩101,041 | ₩101,121 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,174 | ₩101,361 | ₩101,001 | ₩101,254 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,800 | ₩101,388 | ₩100,800 | ₩101,334 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,174 | ₩101,174 | ₩100,720 | ₩100,934 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,413 | ₩100,720 | ₩100,266 | ₩100,587 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,573 | ₩100,573 | ₩100,253 | ₩100,427 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,440 | ₩101,494 | ₩100,160 | ₩100,547 | +0.11% | 36.3만 |
|---|