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 | ₩98,231 | ₩98,605 | ₩98,231 | ₩98,472 | +0.24% | 6.3만 |
| 2026.10.08 | ₩98,004 | ₩98,619 | ₩98,004 | ₩98,552 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,605 | ₩98,753 | ₩98,258 | ₩98,539 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,579 | ₩99,020 | ₩98,579 | ₩98,819 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,392 | ₩98,686 | ₩98,285 | ₩98,592 | +0.20% | 3만 |
| 2026.10.02 | ₩98,365 | ₩98,913 | ₩98,365 | ₩98,712 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,672 | ₩98,833 | ₩98,138 | ₩98,472 | -0.20% | 6.1만 |
| 2026.09.30 | ₩99,020 | ₩99,220 | ₩98,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,980 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩99,020 | ₩99,047 | ₩98,766 | ₩98,873 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,632 | ₩99,341 | ₩98,632 | ₩99,087 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,862 | ₩99,862 | ₩99,341 | ₩99,488 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,525 | ₩99,327 | ₩98,525 | ₩99,207 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,343 | ₩100,343 | ₩99,087 | ₩99,287 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,356 | ₩100,356 | ₩99,862 | ₩100,089 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,848 | ₩100,303 | ₩99,848 | ₩100,156 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,942 | ₩100,289 | ₩99,782 | ₩100,209 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,423 | ₩100,477 | ₩100,062 | ₩100,236 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,984 | ₩101,131 | ₩100,049 | ₩100,129 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,637 | ₩100,771 | ₩100,583 | ₩100,704 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,116 | ₩100,944 | ₩100,116 | ₩100,797 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,385 | ₩101,532 | ₩101,198 | ₩101,252 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,572 | ₩101,572 | ₩101,145 | ₩101,198 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,599 | ₩102,014 | ₩101,599 | ₩101,746 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,466 | ₩101,960 | ₩101,345 | ₩101,893 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,278 | ₩101,773 | ₩101,278 | ₩101,613 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,466 | ₩101,826 | ₩101,466 | ₩101,653 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,918 | ₩101,238 | ₩100,918 | ₩101,118 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,918 | ₩101,238 | ₩100,837 | ₩100,998 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,690 | ₩101,452 | ₩100,690 | ₩101,319 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,666 | ₩101,826 | ₩100,771 | ₩101,131 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,786 | ₩101,786 | ₩101,345 | ₩101,733 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,067 | ₩102,067 | ₩101,105 | ₩101,800 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,880 | ₩102,054 | ₩101,773 | ₩102,054 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,586 | ₩101,987 | ₩101,546 | ₩101,760 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,719 | ₩102,227 | ₩101,719 | ₩101,853 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,345 | ₩101,907 | ₩101,345 | ₩101,826 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,572 | ₩101,920 | ₩101,572 | ₩101,746 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,209 | ₩101,131 | ₩100,209 | ₩100,944 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,118 | ₩101,372 | ₩101,051 | ₩101,185 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,677 | ₩101,305 | ₩100,677 | ₩101,078 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,236 | ₩100,958 | ₩100,236 | ₩100,797 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,450 | ₩101,065 | ₩100,450 | ₩100,677 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,704 | ₩100,931 | ₩100,704 | ₩100,837 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,305 | ₩101,425 | ₩100,664 | ₩100,757 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,610 | ₩101,185 | ₩100,610 | ₩101,118 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,864 | ₩100,864 | ₩100,436 | ₩100,583 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,450 | ₩100,904 | ₩100,450 | ₩100,851 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,249 | ₩100,771 | ₩100,249 | ₩100,690 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,848 | ₩100,557 | ₩99,848 | ₩100,356 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,608 | ₩100,396 | ₩99,608 | ₩100,330 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,568 | ₩100,477 | ₩99,568 | ₩100,356 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,900 | ₩99,501 | ₩98,833 | ₩99,354 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,900 | ₩99,247 | ₩98,833 | ₩99,127 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,605 | ₩98,980 | ₩98,605 | ₩98,913 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,405 | ₩99,060 | ₩98,405 | ₩98,819 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,365 | ₩98,859 | ₩98,365 | ₩98,726 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,779 | ₩99,327 | ₩98,779 | ₩99,100 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,592 | ₩99,194 | ₩98,592 | ₩99,100 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩99,047 | ₩99,341 | ₩99,047 | ₩99,287 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,434 | ₩99,528 | ₩99,274 | ₩99,394 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,153 | ₩99,621 | ₩99,153 | ₩99,434 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,153 | ₩99,875 | ₩99,153 | ₩99,701 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,421 | ₩99,554 | ₩99,113 | ₩99,314 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,354 | ₩99,354 | ₩98,712 | ₩98,833 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,127 | ₩99,528 | ₩99,127 | ₩99,341 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,367 | ₩99,407 | ₩99,207 | ₩99,274 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,779 | ₩99,180 | ₩98,753 | ₩99,127 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,060 | ₩99,461 | ₩99,060 | ₩99,274 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,300 | ₩99,568 | ₩99,207 | ₩99,514 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,980 | ₩99,608 | ₩98,980 | ₩99,434 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,648 | ₩99,648 | ₩98,900 | ₩98,913 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,234 | ₩99,287 | ₩99,033 | ₩99,234 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,726 | ₩99,274 | ₩98,726 | ₩99,234 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,953 | ₩99,675 | ₩98,766 | ₩98,926 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩99,020 | ₩99,020 | ₩98,739 | ₩98,859 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,565 | ₩98,913 | ₩98,499 | ₩98,659 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,766 | ₩99,541 | ₩98,753 | ₩98,833 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,768 | ₩99,768 | ₩99,087 | ₩99,180 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,661 | ₩99,741 | ₩99,381 | ₩99,421 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,891 | ₩100,891 | ₩99,407 | ₩99,661 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,597 | ₩100,891 | ₩100,570 | ₩100,744 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩101,025 | ₩101,025 | ₩100,503 | ₩100,597 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,396 | ₩100,463 | ₩100,183 | ₩100,383 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,581 | ₩100,543 | ₩99,581 | ₩100,316 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,731 | ₩100,731 | ₩99,741 | ₩99,835 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,223 | ₩100,263 | ₩99,741 | ₩100,022 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,690 | ₩100,690 | ₩99,822 | ₩99,875 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,768 | ₩100,303 | ₩99,661 | ₩99,795 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,918 | ₩100,971 | ₩100,570 | ₩100,650 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,105 | ₩101,105 | ₩100,463 | ₩100,530 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,172 | ₩101,278 | ₩100,891 | ₩101,065 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,506 | ₩101,626 | ₩100,931 | ₩101,091 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,653 | ₩101,653 | ₩101,212 | ₩101,506 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,319 | ₩101,425 | ₩101,025 | ₩101,332 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,425 | ₩101,425 | ₩100,958 | ₩101,025 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,436 | ₩101,252 | ₩100,436 | ₩100,971 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,158 | ₩101,158 | ₩100,557 | ₩100,637 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,383 | ₩100,757 | ₩100,316 | ₩100,717 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,982 | ₩100,904 | ₩99,982 | ₩100,797 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,637 | ₩100,637 | ₩100,102 | ₩100,356 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,891 | ₩100,891 | ₩100,650 | ₩100,837 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,891 | ₩100,891 | ₩100,330 | ₩100,450 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,252 | ₩101,252 | ₩100,944 | ₩101,011 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,960 | ₩101,960 | ₩101,145 | ₩101,305 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,067 | ₩102,067 | ₩101,225 | ₩101,492 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,080 | ₩102,080 | ₩101,867 | ₩101,933 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,361 | ₩102,361 | ₩101,693 | ₩102,134 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,361 | ₩102,361 | ₩101,439 | ₩101,840 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,826 | ₩102,214 | ₩101,826 | ₩102,054 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,918 | ₩101,412 | ₩100,797 | ₩101,319 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,319 | ₩101,492 | ₩101,011 | ₩101,172 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,653 | ₩102,027 | ₩101,506 | ₩101,559 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,891 | ₩101,653 | ₩100,891 | ₩101,586 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,305 | ₩101,305 | ₩100,450 | ₩100,543 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,198 | ₩101,198 | ₩100,878 | ₩100,984 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,278 | ₩101,492 | ₩101,118 | ₩101,185 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,517 | ₩101,225 | ₩100,517 | ₩101,198 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,078 | ₩101,185 | ₩100,664 | ₩100,824 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,212 | ₩101,372 | ₩100,998 | ₩101,065 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,345 | ₩101,559 | ₩100,998 | ₩101,091 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,733 | ₩101,853 | ₩101,613 | ₩101,773 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,187 | ₩102,241 | ₩101,679 | ₩101,733 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,319 | ₩101,666 | ₩101,319 | ₩101,479 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,837 | ₩101,626 | ₩100,837 | ₩101,546 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,425 | ₩101,599 | ₩101,372 | ₩101,466 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,370 | ₩101,065 | ₩99,741 | ₩101,025 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,904 | ₩100,958 | ₩100,637 | ₩100,704 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,848 | ₩100,931 | ₩99,848 | ₩100,717 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,236 | ₩100,744 | ₩100,236 | ₩100,477 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,632 | ₩99,528 | ₩98,565 | ₩99,488 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,565 | ₩99,381 | ₩98,565 | ₩99,100 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,554 | ₩99,554 | ₩98,873 | ₩99,060 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,276 | ₩100,677 | ₩99,327 | ₩99,341 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,900 | ₩99,194 | ₩98,378 | ₩99,140 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,378 | ₩98,539 | ₩98,191 | ₩98,311 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,565 | ₩98,966 | ₩98,365 | ₩98,632 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,541 | ₩99,715 | ₩98,619 | ₩98,672 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,127 | ₩99,541 | ₩99,127 | ₩99,287 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩100,049 | ₩100,049 | ₩98,980 | ₩99,287 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,180 | ₩100,102 | ₩99,180 | ₩99,835 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,194 | ₩99,488 | ₩99,020 | ₩99,180 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,287 | ₩100,036 | ₩98,900 | ₩99,835 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,969 | ₩99,969 | ₩99,006 | ₩99,020 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,955 | ₩100,036 | ₩99,715 | ₩99,835 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,341 | ₩99,795 | ₩98,512 | ₩99,608 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,314 | ₩99,461 | ₩98,579 | ₩98,646 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,153 | ₩99,848 | ₩99,153 | ₩99,300 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,116 | ₩100,423 | ₩99,808 | ₩100,169 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩100,022 | ₩100,958 | ₩100,022 | ₩100,570 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,300 | ₩100,704 | ₩99,300 | ₩100,557 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,436 | ₩100,557 | ₩99,848 | ₩100,463 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,145 | ₩101,145 | ₩100,102 | ₩100,490 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,797 | ₩101,131 | ₩100,704 | ₩100,984 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,421 | ₩100,797 | ₩99,421 | ₩100,597 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,920 | ₩101,920 | ₩100,958 | ₩101,131 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,853 | ₩102,334 | ₩101,853 | ₩102,267 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,987 | ₩102,201 | ₩101,853 | ₩102,107 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,786 | ₩102,241 | ₩101,706 | ₩102,201 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,840 | ₩102,054 | ₩101,706 | ₩101,960 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,920 | ₩102,241 | ₩101,920 | ₩102,054 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,348 | ₩102,348 | ₩101,760 | ₩102,040 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,187 | ₩102,187 | ₩101,572 | ₩101,840 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,802 | ₩102,802 | ₩101,920 | ₩101,920 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,842 | ₩102,869 | ₩102,241 | ₩102,628 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,735 | ₩102,896 | ₩102,602 | ₩102,842 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,524 | ₩103,524 | ₩102,602 | ₩102,722 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,855 | ₩102,962 | ₩102,575 | ₩102,775 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,243 | ₩103,243 | ₩102,682 | ₩102,802 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,775 | ₩102,882 | ₩102,428 | ₩102,802 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,867 | ₩102,120 | ₩101,867 | ₩102,000 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,853 | ₩101,853 | ₩101,572 | ₩101,572 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,201 | ₩102,201 | ₩101,626 | ₩101,867 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,813 | ₩102,281 | ₩101,639 | ₩102,107 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,241 | ₩102,441 | ₩101,639 | ₩101,813 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,789 | ₩103,043 | ₩102,281 | ₩102,321 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,831 | ₩103,831 | ₩102,655 | ₩103,270 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,871 | ₩103,871 | ₩102,628 | ₩103,016 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,495 | ₩103,751 | ₩102,495 | ₩103,510 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,147 | ₩102,428 | ₩101,960 | ₩102,201 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,252 | ₩101,746 | ₩100,904 | ₩101,719 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,848 | ₩101,025 | ₩99,848 | ₩100,998 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,223 | ₩100,771 | ₩100,223 | ₩100,583 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,129 | ₩101,559 | ₩100,129 | ₩100,597 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,447 | ₩99,969 | ₩99,447 | ₩99,822 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,570 | ₩100,570 | ₩99,675 | ₩99,808 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,848 | ₩100,223 | ₩99,848 | ₩100,062 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,249 | ₩100,249 | ₩99,942 | ₩100,062 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,263 | ₩100,543 | ₩100,209 | ₩100,236 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,583 | ₩100,583 | ₩99,822 | ₩99,942 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,276 | ₩100,276 | ₩99,982 | ₩100,156 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,410 | ₩100,637 | ₩100,289 | ₩100,289 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,891 | ₩100,891 | ₩100,316 | ₩100,396 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,263 | ₩100,637 | ₩100,249 | ₩100,610 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,557 | ₩100,650 | ₩100,303 | ₩100,356 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,383 | ₩100,570 | ₩100,383 | ₩100,557 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,904 | ₩100,904 | ₩100,530 | ₩100,637 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,891 | ₩100,891 | ₩100,570 | ₩100,744 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,878 | ₩100,904 | ₩100,610 | ₩100,757 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩101,051 | ₩101,051 | ₩100,717 | ₩100,837 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,664 | ₩100,771 | ₩100,530 | ₩100,717 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,102 | ₩100,450 | ₩100,102 | ₩100,316 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,610 | ₩100,610 | ₩99,875 | ₩99,995 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,733 | ₩101,800 | ₩101,532 | ₩101,586 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,546 | ₩101,800 | ₩101,466 | ₩101,639 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,800 | ₩102,094 | ₩101,733 | ₩101,800 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,254 | ₩102,254 | ₩101,666 | ₩101,746 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩102,000 | ₩102,000 | ₩101,479 | ₩101,653 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,679 | ₩101,893 | ₩101,412 | ₩101,706 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,543 | ₩101,412 | ₩100,543 | ₩101,412 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,891 | ₩100,944 | ₩100,731 | ₩100,824 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,693 | ₩101,693 | ₩100,744 | ₩101,038 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,546 | ₩101,546 | ₩101,011 | ₩101,091 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,345 | ₩101,385 | ₩100,998 | ₩101,065 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,904 | ₩101,372 | ₩100,904 | ₩101,265 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,664 | ₩100,837 | ₩100,330 | ₩100,811 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,637 | ₩100,958 | ₩100,624 | ₩100,664 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,891 | ₩100,891 | ₩100,490 | ₩100,690 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,624 | ₩100,624 | ₩100,289 | ₩100,503 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,477 | ₩100,477 | ₩100,102 | ₩100,183 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,594 | ₩100,009 | ₩99,594 | ₩99,969 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,367 | ₩99,942 | ₩99,367 | ₩99,875 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,477 | ₩100,477 | ₩99,822 | ₩99,848 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,276 | ₩100,356 | ₩99,902 | ₩99,955 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,249 | ₩100,664 | ₩100,249 | ₩100,463 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,436 | ₩101,131 | ₩100,410 | ₩100,490 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,599 | ₩101,599 | ₩100,637 | ₩100,784 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,971 | ₩101,091 | ₩100,784 | ₩100,837 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,650 | ₩100,797 | ₩100,597 | ₩100,677 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,372 | ₩101,372 | ₩100,624 | ₩100,690 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,118 | ₩101,118 | ₩100,330 | ₩100,530 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,624 | ₩100,664 | ₩100,370 | ₩100,477 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,156 | ₩100,370 | ₩100,089 | ₩100,330 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,808 | ₩99,955 | ₩99,715 | ₩99,848 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,848 | ₩100,396 | ₩99,795 | ₩99,862 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,757 | ₩100,757 | ₩100,142 | ₩100,263 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,891 | ₩100,891 | ₩100,289 | ₩100,343 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩100,049 | ₩100,690 | ₩100,049 | ₩100,517 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,559 | ₩101,559 | ₩100,583 | ₩100,784 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,145 | ₩101,466 | ₩101,038 | ₩101,332 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,517 | ₩101,252 | ₩100,517 | ₩101,145 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,319 | ₩101,319 | ₩100,503 | ₩101,011 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,292 | ₩101,292 | ₩100,851 | ₩100,998 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,292 | ₩101,292 | ₩100,891 | ₩100,971 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,693 | ₩101,693 | ₩100,904 | ₩100,971 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,492 | ₩101,572 | ₩101,172 | ₩101,252 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,305 | ₩101,492 | ₩101,131 | ₩101,385 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,931 | ₩101,519 | ₩100,931 | ₩101,466 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,305 | ₩101,305 | ₩100,851 | ₩101,065 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,543 | ₩100,851 | ₩100,396 | ₩100,717 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,704 | ₩100,704 | ₩100,383 | ₩100,557 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,570 | ₩101,626 | ₩100,289 | ₩100,677 | +0.11% | 36.3만 |
|---|