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 | ₩98,209 | ₩98,583 | ₩98,209 | ₩98,450 | +0.24% | 6.3만 |
| 2026.10.08 | ₩97,982 | ₩98,597 | ₩97,982 | ₩98,530 | +0.56% | 4.5만 |
| 2026.10.07 | ₩98,583 | ₩98,730 | ₩98,236 | ₩98,517 | -0.07% | 4.2만 |
| 2026.10.06 | ₩98,557 | ₩98,998 | ₩98,557 | ₩98,797 | +0.24% | 4.3만 |
| 2026.10.05 | ₩98,370 | ₩98,664 | ₩98,263 | ₩98,570 | +0.20% | 3만 |
| 2026.10.02 | ₩98,343 | ₩98,891 | ₩98,343 | ₩98,690 | +0.35% | 16.5만 |
| 2026.10.01 | ₩98,650 | ₩98,811 | ₩98,116 | ₩98,450 | -0.20% | 6.1만 |
| 2026.09.30 | ₩98,998 | ₩99,198 | ₩98,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,957 |
| -0.04% |
| 3.8만 |
| 2026.09.29 | ₩98,998 | ₩99,024 | ₩98,744 | ₩98,851 | -0.15% | 7.7만 |
|---|
| 2026.09.28 | ₩98,610 | ₩99,318 | ₩98,610 | ₩99,064 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩99,839 | ₩99,839 | ₩99,318 | ₩99,465 | -0.37% | 3.7만 |
|---|
| 2026.09.24 | ₩98,503 | ₩99,305 | ₩98,503 | ₩99,185 | +0.69% | 2.2만 |
|---|
| 2026.09.23 | ₩100,320 | ₩100,320 | ₩99,064 | ₩99,265 | -1.05% | 2.9만 |
|---|
| 2026.09.22 | ₩100,334 | ₩100,334 | ₩99,839 | ₩100,067 | -0.27% | 2.6만 |
|---|
| 2026.09.21 | ₩99,826 | ₩100,280 | ₩99,826 | ₩100,133 | +0.31% | 2만 |
|---|
| 2026.09.18 | ₩99,920 | ₩100,267 | ₩99,759 | ₩100,187 | +0.27% | 3.8만 |
|---|
| 2026.09.17 | ₩100,401 | ₩100,454 | ₩100,040 | ₩100,214 | -0.19% | 2만 |
|---|
| 2026.09.16 | ₩100,962 | ₩101,109 | ₩100,026 | ₩100,107 | -0.85% | 2.9만 |
|---|
| 2026.09.15 | ₩100,614 | ₩100,748 | ₩100,561 | ₩100,681 | +0.07% | 2.7만 |
|---|
| 2026.09.14 | ₩100,093 | ₩100,922 | ₩100,093 | ₩100,775 | +0.68% | 2만 |
|---|
| 2026.09.11 | ₩101,363 | ₩101,510 | ₩101,176 | ₩101,229 | -0.13% | 3.3만 |
|---|
| 2026.09.10 | ₩101,550 | ₩101,550 | ₩101,122 | ₩101,176 | -0.37% | 3만 |
|---|
| 2026.09.09 | ₩101,576 | ₩101,991 | ₩101,576 | ₩101,723 | +0.14% | 2.3만 |
|---|
| 2026.09.08 | ₩101,443 | ₩101,937 | ₩101,323 | ₩101,870 | +0.42% | 3.9만 |
|---|
| 2026.09.04 | ₩101,256 | ₩101,750 | ₩101,256 | ₩101,590 | +0.33% | 4.9만 |
|---|
| 2026.09.03 | ₩101,443 | ₩101,804 | ₩101,443 | ₩101,630 | +0.18% | 1.7만 |
|---|
| 2026.09.02 | ₩100,895 | ₩101,216 | ₩100,895 | ₩101,095 | +0.20% | 2.6만 |
|---|
| 2026.09.01 | ₩100,895 | ₩101,216 | ₩100,815 | ₩100,975 | +0.08% | 3.2만 |
|---|
| 2026.08.31 | ₩100,668 | ₩101,429 | ₩100,668 | ₩101,296 | +0.62% | 2.8만 |
|---|
| 2026.08.28 | ₩101,643 | ₩101,804 | ₩100,748 | ₩101,109 | -0.53% | 3.8만 |
|---|
| 2026.08.27 | ₩101,763 | ₩101,763 | ₩101,323 | ₩101,710 | -0.05% | 4.9만 |
|---|
| 2026.08.26 | ₩102,044 | ₩102,044 | ₩101,082 | ₩101,777 | -0.26% | 2.9만 |
|---|
| 2026.08.25 | ₩101,857 | ₩102,031 | ₩101,750 | ₩102,031 | +0.17% | 6만 |
|---|
| 2026.08.24 | ₩101,563 | ₩101,964 | ₩101,523 | ₩101,737 | +0.17% | 21.9만 |
|---|
| 2026.08.21 | ₩101,697 | ₩102,204 | ₩101,697 | ₩101,830 | +0.13% | 32.6만 |
|---|
| 2026.08.20 | ₩101,323 | ₩101,884 | ₩101,323 | ₩101,804 | +0.47% | 21.7만 |
|---|
| 2026.08.19 | ₩101,550 | ₩101,897 | ₩101,550 | ₩101,723 | +0.17% | 4.2만 |
|---|
| 2026.08.18 | ₩100,187 | ₩101,109 | ₩100,187 | ₩100,922 | +0.73% | 1.6만 |
|---|
| 2026.08.17 | ₩101,095 | ₩101,349 | ₩101,029 | ₩101,162 | +0.07% | 7.3만 |
|---|
| 2026.08.14 | ₩100,654 | ₩101,282 | ₩100,654 | ₩101,055 | +0.40% | 2만 |
|---|
| 2026.08.13 | ₩100,214 | ₩100,935 | ₩100,214 | ₩100,775 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩100,427 | ₩101,042 | ₩100,427 | ₩100,654 | +0.23% | 2.1만 |
|---|
| 2026.08.11 | ₩100,681 | ₩100,908 | ₩100,681 | ₩100,815 | +0.13% | 2.1만 |
|---|
| 2026.08.10 | ₩101,282 | ₩101,403 | ₩100,641 | ₩100,735 | -0.54% | 2.7만 |
|---|
| 2026.08.07 | ₩100,588 | ₩101,162 | ₩100,588 | ₩101,095 | +0.50% | 1.6만 |
|---|
| 2026.08.06 | ₩100,842 | ₩100,842 | ₩100,414 | ₩100,561 | -0.28% | 2만 |
|---|
| 2026.08.05 | ₩100,427 | ₩100,882 | ₩100,427 | ₩100,828 | +0.40% | 1만 |
|---|
| 2026.08.04 | ₩100,227 | ₩100,748 | ₩100,227 | ₩100,668 | +0.44% | 4.9만 |
|---|
| 2026.08.03 | ₩99,826 | ₩100,534 | ₩99,826 | ₩100,334 | +0.51% | 6만 |
|---|
| 2026.07.31 | ₩99,585 | ₩100,374 | ₩99,585 | ₩100,307 | +0.72% | 3.9만 |
|---|
| 2026.07.30 | ₩99,545 | ₩100,454 | ₩99,545 | ₩100,334 | +0.79% | 15만 |
|---|
| 2026.07.29 | ₩98,877 | ₩99,479 | ₩98,811 | ₩99,332 | +0.46% | 2.4만 |
|---|
| 2026.07.28 | ₩98,877 | ₩99,225 | ₩98,811 | ₩99,104 | +0.23% | 3.8만 |
|---|
| 2026.07.27 | ₩98,583 | ₩98,957 | ₩98,583 | ₩98,891 | +0.31% | 6만 |
|---|
| 2026.07.24 | ₩98,383 | ₩99,038 | ₩98,383 | ₩98,797 | +0.42% | 2.5만 |
|---|
| 2026.07.23 | ₩98,343 | ₩98,837 | ₩98,343 | ₩98,704 | +0.37% | 4.3만 |
|---|
| 2026.07.22 | ₩98,757 | ₩99,305 | ₩98,757 | ₩99,078 | +0.32% | 4.1만 |
|---|
| 2026.07.21 | ₩98,570 | ₩99,171 | ₩98,570 | ₩99,078 | +0.52% | 4.1만 |
|---|
| 2026.07.20 | ₩99,024 | ₩99,318 | ₩99,024 | ₩99,265 | +0.24% | 49.7만 |
|---|
| 2026.07.17 | ₩99,412 | ₩99,505 | ₩99,251 | ₩99,372 | -0.04% | 4.5만 |
|---|
| 2026.07.16 | ₩99,131 | ₩99,599 | ₩99,131 | ₩99,412 | +0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩99,131 | ₩99,853 | ₩99,131 | ₩99,679 | +0.55% | 2.7만 |
|---|
| 2026.07.14 | ₩99,398 | ₩99,532 | ₩99,091 | ₩99,292 | -0.11% | 3만 |
|---|
| 2026.07.13 | ₩99,332 | ₩99,332 | ₩98,690 | ₩98,811 | -0.52% | 3.2만 |
|---|
| 2026.07.10 | ₩99,104 | ₩99,505 | ₩99,104 | ₩99,318 | +0.22% | 1.9만 |
|---|
| 2026.07.09 | ₩99,345 | ₩99,385 | ₩99,185 | ₩99,251 | -0.09% | 5.2만 |
|---|
| 2026.07.08 | ₩98,757 | ₩99,158 | ₩98,730 | ₩99,104 | +0.35% | 11.2만 |
|---|
| 2026.07.07 | ₩99,038 | ₩99,439 | ₩99,038 | ₩99,251 | +0.22% | 2.2만 |
|---|
| 2026.07.06 | ₩99,278 | ₩99,545 | ₩99,185 | ₩99,492 | +0.22% | 6.8만 |
|---|
| 2026.07.02 | ₩98,957 | ₩99,585 | ₩98,957 | ₩99,412 | +0.46% | 13만 |
|---|
| 2026.07.01 | ₩99,626 | ₩99,626 | ₩98,877 | ₩98,891 | -0.74% | 6.3만 |
|---|
| 2026.06.30 | ₩99,211 | ₩99,265 | ₩99,011 | ₩99,211 | 0.00% | 7.7만 |
|---|
| 2026.06.29 | ₩98,704 | ₩99,251 | ₩98,704 | ₩99,211 | +0.51% | 68.8만 |
|---|
| 2026.06.26 | ₩98,931 | ₩99,652 | ₩98,744 | ₩98,904 | -0.03% | 35.8만 |
|---|
| 2026.06.25 | ₩98,998 | ₩98,998 | ₩98,717 | ₩98,837 | -0.16% | 26.9만 |
|---|
| 2026.06.24 | ₩98,543 | ₩98,891 | ₩98,476 | ₩98,637 | +0.09% | 43.3만 |
|---|
| 2026.06.23 | ₩98,744 | ₩99,519 | ₩98,730 | ₩98,811 | +0.07% | 7.9만 |
|---|
| 2026.06.22 | ₩99,746 | ₩99,746 | ₩99,064 | ₩99,158 | -0.59% | 10만 |
|---|
| 2026.06.18 | ₩99,639 | ₩99,719 | ₩99,358 | ₩99,398 | -0.24% | 6.9만 |
|---|
| 2026.06.17 | ₩100,868 | ₩100,868 | ₩99,385 | ₩99,639 | -1.22% | 7.9만 |
|---|
| 2026.06.16 | ₩100,574 | ₩100,868 | ₩100,548 | ₩100,721 | +0.15% | 5.1만 |
|---|
| 2026.06.15 | ₩101,002 | ₩101,002 | ₩100,481 | ₩100,574 | -0.42% | 5.9만 |
|---|
| 2026.06.12 | ₩100,374 | ₩100,441 | ₩100,160 | ₩100,360 | -0.01% | 9.6만 |
|---|
| 2026.06.11 | ₩99,559 | ₩100,521 | ₩99,559 | ₩100,294 | +0.74% | 7.6만 |
|---|
| 2026.06.10 | ₩100,708 | ₩100,708 | ₩99,719 | ₩99,813 | -0.89% | 7.5만 |
|---|
| 2026.06.09 | ₩100,200 | ₩100,240 | ₩99,719 | ₩100,000 | -0.20% | 5.5만 |
|---|
| 2026.06.08 | ₩100,668 | ₩100,668 | ₩99,799 | ₩99,853 | -0.81% | 4.6만 |
|---|
| 2026.06.05 | ₩99,746 | ₩100,280 | ₩99,639 | ₩99,773 | +0.03% | 3만 |
|---|
| 2026.06.04 | ₩100,895 | ₩100,948 | ₩100,548 | ₩100,628 | -0.26% | 6.2만 |
|---|
| 2026.06.03 | ₩101,082 | ₩101,082 | ₩100,441 | ₩100,507 | -0.57% | 4만 |
|---|
| 2026.06.02 | ₩101,149 | ₩101,256 | ₩100,868 | ₩101,042 | -0.11% | 8.3만 |
|---|
| 2026.06.01 | ₩101,483 | ₩101,603 | ₩100,908 | ₩101,069 | -0.41% | 4.5만 |
|---|
| 2026.05.29 | ₩101,630 | ₩101,630 | ₩101,189 | ₩101,483 | -0.14% | 3.6만 |
|---|
| 2026.05.28 | ₩101,296 | ₩101,403 | ₩101,002 | ₩101,309 | +0.01% | 3.2만 |
|---|
| 2026.05.27 | ₩101,403 | ₩101,403 | ₩100,935 | ₩101,002 | -0.40% | 2.2만 |
|---|
| 2026.05.26 | ₩100,414 | ₩101,229 | ₩100,414 | ₩100,948 | +0.53% | 3.6만 |
|---|
| 2026.05.22 | ₩101,135 | ₩101,135 | ₩100,534 | ₩100,614 | -0.52% | 3.8만 |
|---|
| 2026.05.21 | ₩100,360 | ₩100,735 | ₩100,294 | ₩100,695 | +0.33% | 2.8만 |
|---|
| 2026.05.20 | ₩99,960 | ₩100,882 | ₩99,960 | ₩100,775 | +0.82% | 3.7만 |
|---|
| 2026.05.19 | ₩100,614 | ₩100,614 | ₩100,080 | ₩100,334 | -0.28% | 3.6만 |
|---|
| 2026.05.18 | ₩100,868 | ₩100,868 | ₩100,628 | ₩100,815 | -0.05% | 2.9만 |
|---|
| 2026.05.15 | ₩100,868 | ₩100,868 | ₩100,307 | ₩100,427 | -0.44% | 3.4만 |
|---|
| 2026.05.14 | ₩101,229 | ₩101,229 | ₩100,922 | ₩100,988 | -0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩101,937 | ₩101,937 | ₩101,122 | ₩101,282 | -0.64% | 6.6만 |
|---|
| 2026.05.12 | ₩102,044 | ₩102,044 | ₩101,202 | ₩101,470 | -0.56% | 4.2만 |
|---|
| 2026.05.11 | ₩102,057 | ₩102,057 | ₩101,844 | ₩101,910 | -0.14% | 8.9만 |
|---|
| 2026.05.08 | ₩102,338 | ₩102,338 | ₩101,670 | ₩102,111 | -0.22% | 7.7만 |
|---|
| 2026.05.07 | ₩102,338 | ₩102,338 | ₩101,416 | ₩101,817 | -0.51% | 4.8만 |
|---|
| 2026.05.06 | ₩101,804 | ₩102,191 | ₩101,804 | ₩102,031 | +0.22% | 4.1만 |
|---|
| 2026.05.05 | ₩100,895 | ₩101,389 | ₩100,775 | ₩101,296 | +0.40% | 3.3만 |
|---|
| 2026.05.04 | ₩101,296 | ₩101,470 | ₩100,988 | ₩101,149 | -0.15% | 4.1만 |
|---|
| 2026.05.01 | ₩101,630 | ₩102,004 | ₩101,483 | ₩101,536 | -0.09% | 4.2만 |
|---|
| 2026.04.30 | ₩100,868 | ₩101,630 | ₩100,868 | ₩101,563 | +0.69% | 8.1만 |
|---|
| 2026.04.29 | ₩101,282 | ₩101,282 | ₩100,427 | ₩100,521 | -0.75% | 209.1만 |
|---|
| 2026.04.28 | ₩101,176 | ₩101,176 | ₩100,855 | ₩100,962 | -0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩101,256 | ₩101,470 | ₩101,095 | ₩101,162 | -0.09% | 3.8만 |
|---|
| 2026.04.24 | ₩100,494 | ₩101,202 | ₩100,494 | ₩101,176 | +0.68% | 1.7만 |
|---|
| 2026.04.23 | ₩101,055 | ₩101,162 | ₩100,641 | ₩100,801 | -0.25% | 5.2만 |
|---|
| 2026.04.22 | ₩101,189 | ₩101,349 | ₩100,975 | ₩101,042 | -0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩101,323 | ₩101,536 | ₩100,975 | ₩101,069 | -0.25% | 2.7만 |
|---|
| 2026.04.20 | ₩101,710 | ₩101,830 | ₩101,590 | ₩101,750 | +0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩102,164 | ₩102,218 | ₩101,657 | ₩101,710 | -0.44% | 2.7만 |
|---|
| 2026.04.16 | ₩101,296 | ₩101,643 | ₩101,296 | ₩101,456 | +0.16% | 8.7만 |
|---|
| 2026.04.15 | ₩100,815 | ₩101,603 | ₩100,815 | ₩101,523 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩101,403 | ₩101,576 | ₩101,349 | ₩101,443 | +0.04% | 4.8만 |
|---|
| 2026.04.13 | ₩100,347 | ₩101,042 | ₩99,719 | ₩101,002 | +0.65% | 6.1만 |
|---|
| 2026.04.10 | ₩100,882 | ₩100,935 | ₩100,614 | ₩100,681 | -0.20% | 13.9만 |
|---|
| 2026.04.09 | ₩99,826 | ₩100,908 | ₩99,826 | ₩100,695 | +0.87% | 6.5만 |
|---|
| 2026.04.08 | ₩100,214 | ₩100,721 | ₩100,214 | ₩100,454 | +0.24% | 5.1만 |
|---|
| 2026.04.07 | ₩98,610 | ₩99,505 | ₩98,543 | ₩99,465 | +0.87% | 4.4만 |
|---|
| 2026.04.06 | ₩98,543 | ₩99,358 | ₩98,543 | ₩99,078 | +0.54% | 4.7만 |
|---|
| 2026.04.02 | ₩99,532 | ₩99,532 | ₩98,851 | ₩99,038 | -0.50% | 5.8만 |
|---|
| 2026.04.01 | ₩100,254 | ₩100,654 | ₩99,305 | ₩99,318 | -0.93% | 31.1만 |
|---|
| 2026.03.31 | ₩98,877 | ₩99,171 | ₩98,356 | ₩99,118 | +0.24% | 11.3만 |
|---|
| 2026.03.30 | ₩98,356 | ₩98,517 | ₩98,169 | ₩98,289 | -0.07% | 5.7만 |
|---|
| 2026.03.27 | ₩98,543 | ₩98,944 | ₩98,343 | ₩98,610 | +0.07% | 8.1만 |
|---|
| 2026.03.26 | ₩99,519 | ₩99,692 | ₩98,597 | ₩98,650 | -0.87% | 16.9만 |
|---|
| 2026.03.25 | ₩99,104 | ₩99,519 | ₩99,104 | ₩99,265 | +0.16% | 6만 |
|---|
| 2026.03.24 | ₩100,026 | ₩100,026 | ₩98,957 | ₩99,265 | -0.76% | 15.6만 |
|---|
| 2026.03.23 | ₩99,158 | ₩100,080 | ₩99,158 | ₩99,813 | +0.66% | 7.5만 |
|---|
| 2026.03.20 | ₩99,171 | ₩99,465 | ₩98,998 | ₩99,158 | -0.01% | 4.8만 |
|---|
| 2026.03.19 | ₩99,265 | ₩100,013 | ₩98,877 | ₩99,813 | +0.55% | 5.6만 |
|---|
| 2026.03.18 | ₩99,946 | ₩99,946 | ₩98,984 | ₩98,998 | -0.95% | 6.9만 |
|---|
| 2026.03.17 | ₩99,933 | ₩100,013 | ₩99,692 | ₩99,813 | -0.12% | 11.5만 |
|---|
| 2026.03.16 | ₩99,318 | ₩99,773 | ₩98,490 | ₩99,585 | +0.27% | 5.4만 |
|---|
| 2026.03.13 | ₩99,292 | ₩99,439 | ₩98,557 | ₩98,623 | -0.67% | 7.3만 |
|---|
| 2026.03.12 | ₩99,131 | ₩99,826 | ₩99,131 | ₩99,278 | +0.15% | 10.3만 |
|---|
| 2026.03.11 | ₩100,093 | ₩100,401 | ₩99,786 | ₩100,147 | +0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩100,000 | ₩100,935 | ₩100,000 | ₩100,548 | +0.55% | 34.8만 |
|---|
| 2026.03.09 | ₩99,278 | ₩100,681 | ₩99,278 | ₩100,534 | +1.27% | 6.9만 |
|---|
| 2026.03.06 | ₩100,414 | ₩100,534 | ₩99,826 | ₩100,441 | +0.03% | 9.1만 |
|---|
| 2026.03.05 | ₩101,122 | ₩101,122 | ₩100,080 | ₩100,467 | -0.65% | 15만 |
|---|
| 2026.03.04 | ₩100,775 | ₩101,109 | ₩100,681 | ₩100,962 | +0.19% | 14.9만 |
|---|
| 2026.03.03 | ₩99,398 | ₩100,775 | ₩99,398 | ₩100,574 | +1.18% | 20.2만 |
|---|
| 2026.03.02 | ₩101,897 | ₩101,897 | ₩100,935 | ₩101,109 | -0.77% | 23.9만 |
|---|
| 2026.02.27 | ₩101,830 | ₩102,311 | ₩101,830 | ₩102,244 | +0.41% | 4.2만 |
|---|
| 2026.02.26 | ₩101,964 | ₩102,178 | ₩101,830 | ₩102,084 | +0.12% | 7.7만 |
|---|
| 2026.02.25 | ₩101,763 | ₩102,218 | ₩101,683 | ₩102,178 | +0.41% | 3.7만 |
|---|
| 2026.02.24 | ₩101,817 | ₩102,031 | ₩101,683 | ₩101,937 | +0.12% | 6.2만 |
|---|
| 2026.02.23 | ₩101,897 | ₩102,218 | ₩101,897 | ₩102,031 | +0.13% | 5만 |
|---|
| 2026.02.20 | ₩102,325 | ₩102,325 | ₩101,737 | ₩102,017 | -0.30% | 7.8만 |
|---|
| 2026.02.19 | ₩102,164 | ₩102,164 | ₩101,550 | ₩101,817 | -0.34% | 15.2만 |
|---|
| 2026.02.18 | ₩102,779 | ₩102,779 | ₩101,897 | ₩101,897 | -0.86% | 12.1만 |
|---|
| 2026.02.17 | ₩102,819 | ₩102,846 | ₩102,218 | ₩102,605 | -0.21% | 11.4만 |
|---|
| 2026.02.13 | ₩102,712 | ₩102,872 | ₩102,579 | ₩102,819 | +0.10% | 4.8만 |
|---|
| 2026.02.12 | ₩103,501 | ₩103,501 | ₩102,579 | ₩102,699 | -0.77% | 8.1만 |
|---|
| 2026.02.11 | ₩102,832 | ₩102,939 | ₩102,552 | ₩102,752 | -0.08% | 8.4만 |
|---|
| 2026.02.10 | ₩103,220 | ₩103,220 | ₩102,659 | ₩102,779 | -0.43% | 11.9만 |
|---|
| 2026.02.09 | ₩102,752 | ₩102,859 | ₩102,405 | ₩102,779 | +0.03% | 11.7만 |
|---|
| 2026.02.06 | ₩101,844 | ₩102,098 | ₩101,844 | ₩101,977 | +0.13% | 5.3만 |
|---|
| 2026.02.05 | ₩101,830 | ₩101,830 | ₩101,550 | ₩101,550 | -0.28% | 8.1만 |
|---|
| 2026.02.04 | ₩102,178 | ₩102,178 | ₩101,603 | ₩101,844 | -0.33% | 14.5만 |
|---|
| 2026.02.03 | ₩101,790 | ₩102,258 | ₩101,616 | ₩102,084 | +0.29% | 8.3만 |
|---|
| 2026.02.02 | ₩102,218 | ₩102,418 | ₩101,616 | ₩101,790 | -0.42% | 11.4만 |
|---|
| 2026.01.30 | ₩102,766 | ₩103,019 | ₩102,258 | ₩102,298 | -0.46% | 55.4만 |
|---|
| 2026.01.29 | ₩103,808 | ₩103,808 | ₩102,632 | ₩103,247 | -0.54% | 23.5만 |
|---|
| 2026.01.28 | ₩103,848 | ₩103,848 | ₩102,605 | ₩102,993 | -0.82% | 30.3만 |
|---|
| 2026.01.27 | ₩102,472 | ₩103,728 | ₩102,472 | ₩103,487 | +0.99% | 33.7만 |
|---|
| 2026.01.26 | ₩102,124 | ₩102,405 | ₩101,937 | ₩102,178 | +0.05% | 8.5만 |
|---|
| 2026.01.23 | ₩101,229 | ₩101,723 | ₩100,882 | ₩101,697 | +0.46% | 5.1만 |
|---|
| 2026.01.22 | ₩99,826 | ₩101,002 | ₩99,826 | ₩100,975 | +1.15% | 14.3만 |
|---|
| 2026.01.21 | ₩100,200 | ₩100,748 | ₩100,200 | ₩100,561 | +0.36% | 7.5만 |
|---|
| 2026.01.20 | ₩100,107 | ₩101,536 | ₩100,107 | ₩100,574 | +0.47% | 12.9만 |
|---|
| 2026.01.16 | ₩99,425 | ₩99,946 | ₩99,425 | ₩99,799 | +0.38% | 9.4만 |
|---|
| 2026.01.15 | ₩100,548 | ₩100,548 | ₩99,652 | ₩99,786 | -0.76% | 2.4만 |
|---|
| 2026.01.14 | ₩99,826 | ₩100,200 | ₩99,826 | ₩100,040 | +0.21% | 4.8만 |
|---|
| 2026.01.13 | ₩100,227 | ₩100,227 | ₩99,920 | ₩100,040 | -0.19% | 5.7만 |
|---|
| 2026.01.12 | ₩100,240 | ₩100,521 | ₩100,187 | ₩100,214 | -0.03% | 6.1만 |
|---|
| 2026.01.09 | ₩100,561 | ₩100,561 | ₩99,799 | ₩99,920 | -0.64% | 3.4만 |
|---|
| 2026.01.08 | ₩100,254 | ₩100,254 | ₩99,960 | ₩100,133 | -0.12% | 2.9만 |
|---|
| 2026.01.07 | ₩100,387 | ₩100,614 | ₩100,267 | ₩100,267 | -0.12% | 1.8만 |
|---|
| 2026.01.06 | ₩100,868 | ₩100,868 | ₩100,294 | ₩100,374 | -0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩100,240 | ₩100,614 | ₩100,227 | ₩100,588 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩100,534 | ₩100,628 | ₩100,280 | ₩100,334 | -0.20% | 3.7만 |
|---|
| 2025.12.31 | ₩100,360 | ₩100,548 | ₩100,360 | ₩100,534 | +0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩100,882 | ₩100,882 | ₩100,507 | ₩100,614 | -0.26% | 6.9만 |
|---|
| 2025.12.29 | ₩100,868 | ₩100,868 | ₩100,548 | ₩100,721 | -0.15% | 5.9만 |
|---|
| 2025.12.26 | ₩100,855 | ₩100,882 | ₩100,588 | ₩100,735 | -0.12% | 1.7만 |
|---|
| 2025.12.24 | ₩101,029 | ₩101,029 | ₩100,695 | ₩100,815 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩100,641 | ₩100,748 | ₩100,507 | ₩100,695 | +0.05% | 9만 |
|---|
| 2025.12.22 | ₩100,080 | ₩100,427 | ₩100,080 | ₩100,294 | +0.21% | 7.3만 |
|---|
| 2025.12.19 | ₩100,588 | ₩100,588 | ₩99,853 | ₩99,973 | -0.61% | 6.1만 |
|---|
| 2025.12.18 | ₩101,710 | ₩101,777 | ₩101,510 | ₩101,563 | -0.14% | 9.1만 |
|---|
| 2025.12.17 | ₩101,523 | ₩101,777 | ₩101,443 | ₩101,616 | +0.09% | 5.2만 |
|---|
| 2025.12.16 | ₩101,777 | ₩102,071 | ₩101,710 | ₩101,777 | 0.00% | 6.7만 |
|---|
| 2025.12.15 | ₩102,231 | ₩102,231 | ₩101,643 | ₩101,723 | -0.50% | 7.9만 |
|---|
| 2025.12.12 | ₩101,977 | ₩101,977 | ₩101,456 | ₩101,630 | -0.34% | 1.8만 |
|---|
| 2025.12.11 | ₩101,657 | ₩101,870 | ₩101,389 | ₩101,683 | +0.03% | 5.5만 |
|---|
| 2025.12.10 | ₩100,521 | ₩101,389 | ₩100,521 | ₩101,389 | +0.86% | 2.6만 |
|---|
| 2025.12.09 | ₩100,868 | ₩100,922 | ₩100,708 | ₩100,801 | -0.07% | 4만 |
|---|
| 2025.12.08 | ₩101,670 | ₩101,670 | ₩100,721 | ₩101,015 | -0.64% | 3.6만 |
|---|
| 2025.12.05 | ₩101,523 | ₩101,523 | ₩100,988 | ₩101,069 | -0.45% | 4.1만 |
|---|
| 2025.12.04 | ₩101,323 | ₩101,363 | ₩100,975 | ₩101,042 | -0.28% | 2.8만 |
|---|
| 2025.12.03 | ₩100,882 | ₩101,349 | ₩100,882 | ₩101,242 | +0.36% | 7만 |
|---|
| 2025.12.02 | ₩100,641 | ₩100,815 | ₩100,307 | ₩100,788 | +0.15% | 8.4천 |
|---|
| 2025.12.01 | ₩100,614 | ₩100,935 | ₩100,601 | ₩100,641 | +0.03% | 2.9만 |
|---|
| 2025.11.28 | ₩100,868 | ₩100,868 | ₩100,467 | ₩100,668 | -0.20% | 1.2만 |
|---|
| 2025.11.26 | ₩100,601 | ₩100,601 | ₩100,267 | ₩100,481 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩100,454 | ₩100,454 | ₩100,080 | ₩100,160 | -0.29% | 2만 |
|---|
| 2025.11.24 | ₩99,572 | ₩99,986 | ₩99,572 | ₩99,946 | +0.38% | 6.8만 |
|---|
| 2025.11.21 | ₩99,345 | ₩99,920 | ₩99,345 | ₩99,853 | +0.51% | 10만 |
|---|
| 2025.11.20 | ₩100,454 | ₩100,454 | ₩99,799 | ₩99,826 | -0.63% | 11.8만 |
|---|
| 2025.11.19 | ₩100,254 | ₩100,334 | ₩99,879 | ₩99,933 | -0.32% | 12.9만 |
|---|
| 2025.11.18 | ₩100,227 | ₩100,641 | ₩100,227 | ₩100,441 | +0.21% | 1.6만 |
|---|
| 2025.11.17 | ₩100,414 | ₩101,109 | ₩100,387 | ₩100,467 | +0.05% | 2.4만 |
|---|
| 2025.11.14 | ₩101,576 | ₩101,576 | ₩100,614 | ₩100,761 | -0.80% | 4.9만 |
|---|
| 2025.11.13 | ₩100,948 | ₩101,069 | ₩100,761 | ₩100,815 | -0.13% | 3.1만 |
|---|
| 2025.11.12 | ₩100,628 | ₩100,775 | ₩100,574 | ₩100,654 | +0.03% | 2만 |
|---|
| 2025.11.11 | ₩101,349 | ₩101,349 | ₩100,601 | ₩100,668 | -0.67% | 2.8만 |
|---|
| 2025.11.10 | ₩101,095 | ₩101,095 | ₩100,307 | ₩100,507 | -0.58% | 3만 |
|---|
| 2025.11.07 | ₩100,601 | ₩100,641 | ₩100,347 | ₩100,454 | -0.15% | 5.4만 |
|---|
| 2025.11.06 | ₩100,133 | ₩100,347 | ₩100,067 | ₩100,307 | +0.17% | 1.4만 |
|---|
| 2025.11.05 | ₩99,786 | ₩99,933 | ₩99,692 | ₩99,826 | +0.04% | 4.4만 |
|---|
| 2025.11.04 | ₩99,826 | ₩100,374 | ₩99,773 | ₩99,839 | +0.01% | 12만 |
|---|
| 2025.11.03 | ₩100,735 | ₩100,735 | ₩100,120 | ₩100,240 | -0.49% | 1.8만 |
|---|
| 2025.10.31 | ₩100,868 | ₩100,868 | ₩100,267 | ₩100,320 | -0.54% | 4.2만 |
|---|
| 2025.10.30 | ₩100,026 | ₩100,668 | ₩100,026 | ₩100,494 | +0.47% | 1.7만 |
|---|
| 2025.10.29 | ₩101,536 | ₩101,536 | ₩100,561 | ₩100,761 | -0.76% | 4.8만 |
|---|
| 2025.10.28 | ₩101,122 | ₩101,443 | ₩101,015 | ₩101,309 | +0.18% | 3.8만 |
|---|
| 2025.10.27 | ₩100,494 | ₩101,229 | ₩100,494 | ₩101,122 | +0.62% | 11만 |
|---|
| 2025.10.24 | ₩101,296 | ₩101,296 | ₩100,481 | ₩100,988 | -0.30% | 1.9만 |
|---|
| 2025.10.23 | ₩101,269 | ₩101,269 | ₩100,828 | ₩100,975 | -0.29% | 2.4만 |
|---|
| 2025.10.22 | ₩101,269 | ₩101,269 | ₩100,868 | ₩100,948 | -0.32% | 2.8만 |
|---|
| 2025.10.21 | ₩101,670 | ₩101,670 | ₩100,882 | ₩100,948 | -0.71% | 12.6만 |
|---|
| 2025.10.20 | ₩101,470 | ₩101,550 | ₩101,149 | ₩101,229 | -0.24% | 3.7만 |
|---|
| 2025.10.17 | ₩101,282 | ₩101,470 | ₩101,109 | ₩101,363 | +0.08% | 5.1만 |
|---|
| 2025.10.16 | ₩100,908 | ₩101,496 | ₩100,908 | ₩101,443 | +0.53% | 4.4만 |
|---|
| 2025.10.15 | ₩101,282 | ₩101,282 | ₩100,828 | ₩101,042 | -0.24% | 8.4만 |
|---|
| 2025.10.14 | ₩100,521 | ₩100,828 | ₩100,374 | ₩100,695 | +0.17% | 3.4만 |
|---|
| 2025.10.13 | ₩100,681 | ₩100,681 | ₩100,360 | ₩100,534 | -0.15% | 3.9만 |
|---|
| 2025.10.10 | ₩100,548 | ₩101,603 | ₩100,267 | ₩100,654 | +0.11% | 36.3만 |
|---|