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 | ₩98,274 | ₩98,648 | ₩98,274 | ₩98,515 | +0.24% | 6.3만 |
| 2026.10.08 | ₩98,047 | ₩98,662 | ₩98,047 | ₩98,595 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,648 | ₩98,795 | ₩98,301 | ₩98,581 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,622 | ₩99,063 | ₩98,622 | ₩98,862 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,434 | ₩98,729 | ₩98,327 | ₩98,635 | +0.20% | 3만 |
| 2026.10.02 | ₩98,408 | ₩98,956 | ₩98,408 | ₩98,755 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,715 | ₩98,876 | ₩98,180 | ₩98,515 | -0.20% | 6.1만 |
| 2026.09.30 | ₩99,063 | ₩99,263 | ₩98,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,023 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩99,063 | ₩99,090 | ₩98,809 | ₩98,916 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,675 | ₩99,384 | ₩98,675 | ₩99,130 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,905 | ₩99,905 | ₩99,384 | ₩99,531 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,568 | ₩99,370 | ₩98,568 | ₩99,250 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,386 | ₩100,386 | ₩99,130 | ₩99,330 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,400 | ₩100,400 | ₩99,905 | ₩100,132 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,892 | ₩100,346 | ₩99,892 | ₩100,199 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,985 | ₩100,333 | ₩99,825 | ₩100,253 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,467 | ₩100,520 | ₩100,106 | ₩100,280 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩101,028 | ₩101,175 | ₩100,092 | ₩100,173 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,681 | ₩100,814 | ₩100,627 | ₩100,747 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,159 | ₩100,988 | ₩100,159 | ₩100,841 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,429 | ₩101,576 | ₩101,242 | ₩101,296 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,617 | ₩101,617 | ₩101,189 | ₩101,242 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,643 | ₩102,058 | ₩101,643 | ₩101,790 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,510 | ₩102,004 | ₩101,389 | ₩101,937 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,322 | ₩101,817 | ₩101,322 | ₩101,657 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,510 | ₩101,871 | ₩101,510 | ₩101,697 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,961 | ₩101,282 | ₩100,961 | ₩101,162 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,961 | ₩101,282 | ₩100,881 | ₩101,042 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,734 | ₩101,496 | ₩100,734 | ₩101,363 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,710 | ₩101,871 | ₩100,814 | ₩101,175 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,830 | ₩101,830 | ₩101,389 | ₩101,777 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,111 | ₩102,111 | ₩101,149 | ₩101,844 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,924 | ₩102,098 | ₩101,817 | ₩102,098 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,630 | ₩102,031 | ₩101,590 | ₩101,804 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,764 | ₩102,272 | ₩101,764 | ₩101,897 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,389 | ₩101,951 | ₩101,389 | ₩101,871 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,617 | ₩101,964 | ₩101,617 | ₩101,790 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,253 | ₩101,175 | ₩100,253 | ₩100,988 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,162 | ₩101,416 | ₩101,095 | ₩101,229 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,721 | ₩101,349 | ₩100,721 | ₩101,122 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,280 | ₩101,002 | ₩100,280 | ₩100,841 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,493 | ₩101,108 | ₩100,493 | ₩100,721 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,747 | ₩100,975 | ₩100,747 | ₩100,881 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,349 | ₩101,469 | ₩100,707 | ₩100,801 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,654 | ₩101,229 | ₩100,654 | ₩101,162 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,908 | ₩100,908 | ₩100,480 | ₩100,627 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,493 | ₩100,948 | ₩100,493 | ₩100,895 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,293 | ₩100,814 | ₩100,293 | ₩100,734 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,892 | ₩100,600 | ₩99,892 | ₩100,400 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,651 | ₩100,440 | ₩99,651 | ₩100,373 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,611 | ₩100,520 | ₩99,611 | ₩100,400 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,942 | ₩99,544 | ₩98,876 | ₩99,397 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,942 | ₩99,290 | ₩98,876 | ₩99,170 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,648 | ₩99,023 | ₩98,648 | ₩98,956 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,448 | ₩99,103 | ₩98,448 | ₩98,862 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,408 | ₩98,902 | ₩98,408 | ₩98,769 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,822 | ₩99,370 | ₩98,822 | ₩99,143 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,635 | ₩99,237 | ₩98,635 | ₩99,143 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩99,090 | ₩99,384 | ₩99,090 | ₩99,330 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,477 | ₩99,571 | ₩99,317 | ₩99,437 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,196 | ₩99,664 | ₩99,196 | ₩99,477 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,196 | ₩99,918 | ₩99,196 | ₩99,745 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,464 | ₩99,598 | ₩99,156 | ₩99,357 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,397 | ₩99,397 | ₩98,755 | ₩98,876 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,170 | ₩99,571 | ₩99,170 | ₩99,384 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,410 | ₩99,451 | ₩99,250 | ₩99,317 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,822 | ₩99,223 | ₩98,795 | ₩99,170 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,103 | ₩99,504 | ₩99,103 | ₩99,317 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,344 | ₩99,611 | ₩99,250 | ₩99,557 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩99,023 | ₩99,651 | ₩99,023 | ₩99,477 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,691 | ₩99,691 | ₩98,942 | ₩98,956 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,277 | ₩99,330 | ₩99,076 | ₩99,277 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,769 | ₩99,317 | ₩98,769 | ₩99,277 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,996 | ₩99,718 | ₩98,809 | ₩98,969 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩99,063 | ₩99,063 | ₩98,782 | ₩98,902 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,608 | ₩98,956 | ₩98,541 | ₩98,702 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,809 | ₩99,584 | ₩98,795 | ₩98,876 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,812 | ₩99,812 | ₩99,130 | ₩99,223 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,705 | ₩99,785 | ₩99,424 | ₩99,464 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,935 | ₩100,935 | ₩99,451 | ₩99,705 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,641 | ₩100,935 | ₩100,614 | ₩100,788 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩101,068 | ₩101,068 | ₩100,547 | ₩100,641 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,440 | ₩100,507 | ₩100,226 | ₩100,427 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,624 | ₩100,587 | ₩99,624 | ₩100,360 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,774 | ₩100,774 | ₩99,785 | ₩99,878 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,266 | ₩100,306 | ₩99,785 | ₩100,066 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,734 | ₩100,734 | ₩99,865 | ₩99,918 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,812 | ₩100,346 | ₩99,705 | ₩99,838 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,961 | ₩101,015 | ₩100,614 | ₩100,694 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,149 | ₩101,149 | ₩100,507 | ₩100,574 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,215 | ₩101,322 | ₩100,935 | ₩101,108 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,550 | ₩101,670 | ₩100,975 | ₩101,135 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,697 | ₩101,697 | ₩101,256 | ₩101,550 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,363 | ₩101,469 | ₩101,068 | ₩101,376 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,469 | ₩101,469 | ₩101,002 | ₩101,068 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,480 | ₩101,296 | ₩100,480 | ₩101,015 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,202 | ₩101,202 | ₩100,600 | ₩100,681 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,427 | ₩100,801 | ₩100,360 | ₩100,761 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩100,025 | ₩100,948 | ₩100,025 | ₩100,841 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,681 | ₩100,681 | ₩100,146 | ₩100,400 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,935 | ₩100,935 | ₩100,694 | ₩100,881 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,935 | ₩100,935 | ₩100,373 | ₩100,493 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,296 | ₩101,296 | ₩100,988 | ₩101,055 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩102,004 | ₩102,004 | ₩101,189 | ₩101,349 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,111 | ₩102,111 | ₩101,269 | ₩101,536 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,125 | ₩102,125 | ₩101,911 | ₩101,978 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,405 | ₩102,405 | ₩101,737 | ₩102,178 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,405 | ₩102,405 | ₩101,483 | ₩101,884 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,871 | ₩102,258 | ₩101,871 | ₩102,098 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,961 | ₩101,456 | ₩100,841 | ₩101,363 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,363 | ₩101,536 | ₩101,055 | ₩101,215 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,697 | ₩102,071 | ₩101,550 | ₩101,603 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,935 | ₩101,697 | ₩100,935 | ₩101,630 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,349 | ₩101,349 | ₩100,493 | ₩100,587 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,242 | ₩101,242 | ₩100,921 | ₩101,028 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,322 | ₩101,536 | ₩101,162 | ₩101,229 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,560 | ₩101,269 | ₩100,560 | ₩101,242 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,122 | ₩101,229 | ₩100,707 | ₩100,868 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,256 | ₩101,416 | ₩101,042 | ₩101,108 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,389 | ₩101,603 | ₩101,042 | ₩101,135 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,777 | ₩101,897 | ₩101,657 | ₩101,817 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,232 | ₩102,285 | ₩101,724 | ₩101,777 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,363 | ₩101,710 | ₩101,363 | ₩101,523 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,881 | ₩101,670 | ₩100,881 | ₩101,590 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,469 | ₩101,643 | ₩101,416 | ₩101,510 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,413 | ₩101,108 | ₩99,785 | ₩101,068 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,948 | ₩101,002 | ₩100,681 | ₩100,747 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,892 | ₩100,975 | ₩99,892 | ₩100,761 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,280 | ₩100,788 | ₩100,280 | ₩100,520 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,675 | ₩99,571 | ₩98,608 | ₩99,531 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,608 | ₩99,424 | ₩98,608 | ₩99,143 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,598 | ₩99,598 | ₩98,916 | ₩99,103 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,320 | ₩100,721 | ₩99,370 | ₩99,384 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,942 | ₩99,237 | ₩98,421 | ₩99,183 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,421 | ₩98,581 | ₩98,234 | ₩98,354 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,608 | ₩99,009 | ₩98,408 | ₩98,675 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,584 | ₩99,758 | ₩98,662 | ₩98,715 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,170 | ₩99,584 | ₩99,170 | ₩99,330 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩100,092 | ₩100,092 | ₩99,023 | ₩99,330 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,223 | ₩100,146 | ₩99,223 | ₩99,878 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,237 | ₩99,531 | ₩99,063 | ₩99,223 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,330 | ₩100,079 | ₩98,942 | ₩99,878 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩100,012 | ₩100,012 | ₩99,049 | ₩99,063 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,999 | ₩100,079 | ₩99,758 | ₩99,878 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,384 | ₩99,838 | ₩98,555 | ₩99,651 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,357 | ₩99,504 | ₩98,622 | ₩98,688 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,196 | ₩99,892 | ₩99,196 | ₩99,344 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,159 | ₩100,467 | ₩99,852 | ₩100,213 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩100,066 | ₩101,002 | ₩100,066 | ₩100,614 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,344 | ₩100,747 | ₩99,344 | ₩100,600 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,480 | ₩100,600 | ₩99,892 | ₩100,507 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,189 | ₩101,189 | ₩100,146 | ₩100,534 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,841 | ₩101,175 | ₩100,747 | ₩101,028 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,464 | ₩100,841 | ₩99,464 | ₩100,641 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,964 | ₩101,964 | ₩101,002 | ₩101,175 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,897 | ₩102,379 | ₩101,897 | ₩102,312 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩102,031 | ₩102,245 | ₩101,897 | ₩102,151 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,830 | ₩102,285 | ₩101,750 | ₩102,245 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,884 | ₩102,098 | ₩101,750 | ₩102,004 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,964 | ₩102,285 | ₩101,964 | ₩102,098 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,392 | ₩102,392 | ₩101,804 | ₩102,085 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,232 | ₩102,232 | ₩101,617 | ₩101,884 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,847 | ₩102,847 | ₩101,964 | ₩101,964 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,887 | ₩102,914 | ₩102,285 | ₩102,673 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,780 | ₩102,940 | ₩102,646 | ₩102,887 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,569 | ₩103,569 | ₩102,646 | ₩102,766 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,900 | ₩103,007 | ₩102,619 | ₩102,820 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,288 | ₩103,288 | ₩102,726 | ₩102,847 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,820 | ₩102,927 | ₩102,472 | ₩102,847 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,911 | ₩102,165 | ₩101,911 | ₩102,044 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,897 | ₩101,897 | ₩101,617 | ₩101,617 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,245 | ₩102,245 | ₩101,670 | ₩101,911 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,857 | ₩102,325 | ₩101,683 | ₩102,151 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,285 | ₩102,486 | ₩101,683 | ₩101,857 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,833 | ₩103,087 | ₩102,325 | ₩102,365 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,876 | ₩103,876 | ₩102,700 | ₩103,315 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,916 | ₩103,916 | ₩102,673 | ₩103,061 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,539 | ₩103,796 | ₩102,539 | ₩103,555 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,191 | ₩102,472 | ₩102,004 | ₩102,245 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,296 | ₩101,790 | ₩100,948 | ₩101,764 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,892 | ₩101,068 | ₩99,892 | ₩101,042 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,266 | ₩100,814 | ₩100,266 | ₩100,627 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,173 | ₩101,603 | ₩100,173 | ₩100,641 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,491 | ₩100,012 | ₩99,491 | ₩99,865 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,614 | ₩100,614 | ₩99,718 | ₩99,852 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,892 | ₩100,266 | ₩99,892 | ₩100,106 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,293 | ₩100,293 | ₩99,985 | ₩100,106 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,306 | ₩100,587 | ₩100,253 | ₩100,280 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,627 | ₩100,627 | ₩99,865 | ₩99,985 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,320 | ₩100,320 | ₩100,025 | ₩100,199 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,453 | ₩100,681 | ₩100,333 | ₩100,333 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,935 | ₩100,935 | ₩100,360 | ₩100,440 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,306 | ₩100,681 | ₩100,293 | ₩100,654 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,600 | ₩100,694 | ₩100,346 | ₩100,400 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,427 | ₩100,614 | ₩100,427 | ₩100,600 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,948 | ₩100,948 | ₩100,574 | ₩100,681 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,935 | ₩100,935 | ₩100,614 | ₩100,788 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,921 | ₩100,948 | ₩100,654 | ₩100,801 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩101,095 | ₩101,095 | ₩100,761 | ₩100,881 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,707 | ₩100,814 | ₩100,574 | ₩100,761 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,146 | ₩100,493 | ₩100,146 | ₩100,360 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,654 | ₩100,654 | ₩99,918 | ₩100,039 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,777 | ₩101,844 | ₩101,576 | ₩101,630 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,590 | ₩101,844 | ₩101,510 | ₩101,683 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,844 | ₩102,138 | ₩101,777 | ₩101,844 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,298 | ₩102,298 | ₩101,710 | ₩101,790 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩102,044 | ₩102,044 | ₩101,523 | ₩101,697 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,724 | ₩101,937 | ₩101,456 | ₩101,750 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,587 | ₩101,456 | ₩100,587 | ₩101,456 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,935 | ₩100,988 | ₩100,774 | ₩100,868 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,737 | ₩101,737 | ₩100,788 | ₩101,082 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,590 | ₩101,590 | ₩101,055 | ₩101,135 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,389 | ₩101,429 | ₩101,042 | ₩101,108 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,948 | ₩101,416 | ₩100,948 | ₩101,309 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,707 | ₩100,881 | ₩100,373 | ₩100,854 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,681 | ₩101,002 | ₩100,667 | ₩100,707 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,935 | ₩100,935 | ₩100,534 | ₩100,734 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,667 | ₩100,667 | ₩100,333 | ₩100,547 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,520 | ₩100,520 | ₩100,146 | ₩100,226 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,638 | ₩100,052 | ₩99,638 | ₩100,012 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,410 | ₩99,985 | ₩99,410 | ₩99,918 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,520 | ₩100,520 | ₩99,865 | ₩99,892 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,320 | ₩100,400 | ₩99,945 | ₩99,999 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,293 | ₩100,707 | ₩100,293 | ₩100,507 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,480 | ₩101,175 | ₩100,453 | ₩100,534 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,643 | ₩101,643 | ₩100,681 | ₩100,828 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩101,015 | ₩101,135 | ₩100,828 | ₩100,881 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,694 | ₩100,841 | ₩100,641 | ₩100,721 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,416 | ₩101,416 | ₩100,667 | ₩100,734 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,162 | ₩101,162 | ₩100,373 | ₩100,574 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,667 | ₩100,707 | ₩100,413 | ₩100,520 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,199 | ₩100,413 | ₩100,132 | ₩100,373 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,852 | ₩99,999 | ₩99,758 | ₩99,892 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,892 | ₩100,440 | ₩99,838 | ₩99,905 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,801 | ₩100,801 | ₩100,186 | ₩100,306 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,935 | ₩100,935 | ₩100,333 | ₩100,386 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩100,092 | ₩100,734 | ₩100,092 | ₩100,560 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,603 | ₩101,603 | ₩100,627 | ₩100,828 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,189 | ₩101,510 | ₩101,082 | ₩101,376 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,560 | ₩101,296 | ₩100,560 | ₩101,189 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,363 | ₩101,363 | ₩100,547 | ₩101,055 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,336 | ₩101,336 | ₩100,895 | ₩101,042 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,336 | ₩101,336 | ₩100,935 | ₩101,015 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,737 | ₩101,737 | ₩100,948 | ₩101,015 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,536 | ₩101,617 | ₩101,215 | ₩101,296 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,349 | ₩101,536 | ₩101,175 | ₩101,429 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,975 | ₩101,563 | ₩100,975 | ₩101,510 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,349 | ₩101,349 | ₩100,895 | ₩101,108 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,587 | ₩100,895 | ₩100,440 | ₩100,761 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,747 | ₩100,747 | ₩100,427 | ₩100,600 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,614 | ₩101,670 | ₩100,333 | ₩100,721 | +0.11% | 36.3만 |
|---|