iShares Global 100 ETF (IOO)

IOO
🏛️ 미국 →
118.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 63.88 64.09 63.55 64.05 0.1M
2022-12-29 63.72 64.46 63.72 64.32 0.1M
2022-12-28 64.04 64.41 63.22 63.25 0.1M
2022-12-27 64.26 64.32 63.79 64.02 0.1M
2022-12-23 63.76 64.33 63.55 64.24 0.1M
2022-12-22 64.42 64.42 63.15 63.99 0.1M
2022-12-21 64.34 65.05 64.34 64.88 0.1M
2022-12-20 63.66 64.14 63.52 63.98 0.2M
2022-12-19 64.33 64.33 63.41 63.62 0.4M
2022-12-16 64.44 64.66 63.87 64.10 0.1M
2022-12-15 65.80 65.80 64.59 64.78 0.1M
2022-12-14 66.89 67.56 66.24 66.71 0.1M
2022-12-13 67.90 68.12 66.52 66.90 0.1M
2022-12-12 65.98 66.66 65.91 66.66 0.1M
2022-12-09 66.12 66.61 65.83 65.86 0.1M
2022-12-08 66.09 66.43 65.86 66.25 0.1M
2022-12-07 65.96 66.21 65.69 65.85 0.1M
2022-12-06 67.03 67.10 65.78 66.08 0.1M
2022-12-05 67.56 67.89 66.75 66.98 0.1M
2022-12-02 67.21 68.01 67.21 67.85 1.9M
2022-12-01 68.15 68.45 67.71 68.11 0.1M
2022-11-30 66.14 67.97 65.78 67.92 0.1M
2022-11-29 66.19 66.36 65.71 65.95 0.1M
2022-11-28 66.55 66.77 65.96 66.16 0.1M
2022-11-25 67.00 67.14 66.98 67.02 0.1M
2022-11-23 66.63 67.22 66.63 67.09 0.1M
2022-11-22 66.20 66.73 65.99 66.71 0.1M
2022-11-21 65.98 66.08 65.60 65.91 0.1M
2022-11-18 66.49 66.49 65.87 66.26 0.1M
2022-11-17 65.21 66.23 65.21 66.08 0.1M
2022-11-16 66.16 66.34 65.94 66.04 0.1M
2022-11-15 66.87 67.06 65.75 66.23 0.1M
2022-11-14 65.94 66.50 65.80 65.80 1.7M
2022-11-11 65.70 66.51 65.45 66.42 0.1M
2022-11-10 64.38 65.44 64.00 65.37 0.2M
2022-11-09 62.89 63.10 62.00 62.09 0.1M
2022-11-08 63.18 63.72 62.65 63.26 0.1M
2022-11-07 62.55 63.13 62.40 63.00 0.1M
2022-11-04 62.27 62.51 61.48 62.45 0.1M
2022-11-03 61.33 61.56 60.99 61.06 0.1M
2022-11-02 63.34 64.00 61.82 61.88 0.1M
2022-11-01 64.61 64.69 63.22 63.37 0.1M
2022-10-31 63.77 64.05 63.66 63.76 0.3M
2022-10-28 62.71 64.39 62.63 64.29 0.1M
2022-10-27 63.46 63.67 62.66 62.74 0.2M
2022-10-26 63.38 64.32 63.29 63.42 0.8M
2022-10-25 63.80 64.58 63.67 64.52 0.2M
2022-10-24 63.21 63.94 63.12 63.70 0.1M
2022-10-21 61.34 63.08 61.27 62.99 0.1M
2022-10-20 61.78 62.52 61.41 61.58 0.1M
2022-10-19 61.79 62.24 61.34 61.78 0.1M
2022-10-18 62.88 62.99 61.70 62.20 0.1M
2022-10-17 61.26 61.87 61.26 61.68 0.1M
2022-10-14 61.66 61.82 59.94 60.01 0.1M
2022-10-13 58.64 61.59 58.45 61.29 0.2M
2022-10-12 59.75 60.13 59.66 59.77 0.3M
2022-10-11 59.84 60.56 59.50 59.73 0.3M
2022-10-10 60.61 60.65 59.77 60.12 0.2M
2022-10-07 61.51 61.51 60.30 60.55 0.2M
2022-10-06 62.39 62.81 62.00 62.05 0.2M
2022-10-05 62.24 63.14 61.87 62.81 0.1M
2022-10-04 62.21 63.05 62.21 63.03 0.5M
2022-10-03 60.13 61.32 60.10 61.01 0.1M
2022-09-30 60.28 60.86 59.52 59.52 0.1M
2022-09-29 61.00 61.00 59.95 60.58 0.2M
2022-09-28 60.63 61.95 60.39 61.66 0.2M
2022-09-27 61.51 61.89 60.41 60.74 0.1M
2022-09-26 61.04 61.78 60.77 61.00 0.2M
2022-09-23 62.02 62.02 60.79 61.43 0.1M
2022-09-22 62.77 63.26 62.57 62.85 0.1M
2022-09-21 64.10 64.49 62.79 62.86 0.1M
2022-09-20 63.90 64.19 63.48 63.90 0.3M
2022-09-19 63.52 64.58 63.52 64.58 0.1M
2022-09-16 63.94 64.16 63.64 64.12 0.1M
2022-09-15 64.97 65.23 64.20 64.50 0.1M
2022-09-14 65.25 65.58 64.87 65.32 0.0M
2022-09-13 66.53 66.55 64.87 65.03 0.1M
2022-09-12 67.50 68.00 67.50 67.84 0.1M
2022-09-09 66.26 67.02 66.24 66.92 0.1M
2022-09-08 65.09 65.83 64.88 65.66 0.1M
2022-09-07 64.63 65.73 64.60 65.59 0.1M
2022-09-06 65.34 65.46 64.58 64.76 0.1M
2022-09-02 66.41 66.70 64.86 65.15 0.2M
2022-09-01 65.32 65.86 64.95 65.79 0.1M
2022-08-31 66.51 66.67 65.78 65.78 0.1M
2022-08-30 67.29 67.29 66.03 66.39 0.8M
2022-08-29 67.09 67.44 66.81 67.10 0.1M
2022-08-26 69.64 69.67 67.44 67.44 0.1M
2022-08-25 69.03 69.68 68.87 69.68 0.0M
2022-08-24 68.57 69.00 68.51 68.78 0.0M
2022-08-23 68.72 69.21 68.72 68.83 0.1M
2022-08-22 69.42 69.42 68.72 68.83 0.1M
2022-08-19 70.73 70.73 70.13 70.25 0.1M
2022-08-18 71.03 71.25 70.79 71.08 0.1M
2022-08-17 70.86 71.49 70.75 71.09 0.1M
2022-08-16 71.09 71.67 71.02 71.46 0.1M
2022-08-15 70.75 71.28 70.69 71.20 0.1M
2022-08-12 70.55 71.19 70.35 71.19 0.1M
2022-08-11 70.69 70.87 70.12 70.20 0.3M
2022-08-10 70.22 70.43 70.00 70.33 0.1M
2022-08-09 69.10 69.21 68.95 69.10 0.1M
2022-08-08 69.58 69.91 69.00 69.14 0.1M
2022-08-05 68.63 69.34 68.63 69.26 2.0M
2022-08-04 69.38 69.46 69.01 69.31 0.1M
2022-08-03 68.64 69.60 68.64 69.44 0.1M
2022-08-02 68.69 69.10 68.29 68.30 0.1M
2022-08-01 68.81 69.49 68.66 68.98 0.1M
2022-07-29 68.31 69.30 68.26 69.15 0.4M
2022-07-28 67.28 68.00 66.75 67.87 0.1M
2022-07-27 65.84 67.45 65.84 67.23 0.2M
2022-07-26 65.75 65.79 65.16 65.28 0.1M
2022-07-25 66.19 66.28 65.75 66.03 0.0M
2022-07-22 66.58 66.69 65.68 65.92 0.1M
2022-07-21 65.94 66.59 65.65 66.58 0.1M
2022-07-20 65.89 66.45 65.71 66.11 0.1M
2022-07-19 65.23 66.09 65.05 66.06 0.1M
2022-07-18 65.46 65.65 64.24 64.38 0.2M
2022-07-15 64.50 64.87 64.34 64.83 0.2M
2022-07-14 63.10 63.90 62.69 63.81 0.1M
2022-07-13 63.55 64.46 63.39 64.10 0.1M
2022-07-12 64.96 65.16 64.30 64.40 0.0M
2022-07-11 65.30 65.40 64.84 64.95 0.1M
2022-07-08 65.47 65.98 65.32 65.80 0.1M
2022-07-07 65.20 65.95 65.18 65.86 0.1M
2022-07-06 64.53 65.19 64.24 64.83 0.1M
2022-07-05 63.58 64.67 63.21 64.56 0.6M
2022-07-01 63.81 64.62 63.45 64.61 0.1M
2022-06-30 64.10 64.49 63.31 64.07 0.5M
2022-06-29 64.87 65.34 64.71 64.88 0.1M
2022-06-28 66.25 66.62 64.72 64.76 0.1M
2022-06-27 66.37 66.42 65.84 65.93 0.1M
2022-06-24 64.94 66.28 64.94 66.22 0.1M
2022-06-23 64.08 64.41 63.59 64.34 0.1M
2022-06-22 63.23 64.52 63.23 63.88 0.2M
2022-06-21 63.38 64.31 63.38 64.06 0.3M
2022-06-17 62.45 63.00 61.98 62.45 0.4M
2022-06-16 62.78 62.91 62.17 62.47 0.2M
2022-06-15 63.70 64.75 62.97 64.13 0.2M
2022-06-14 63.55 63.68 62.59 63.05 0.2M
2022-06-13 63.81 64.23 63.13 63.27 0.1M
2022-06-10 66.35 66.45 65.50 65.52 0.4M
2022-06-09 68.84 69.12 67.51 67.51 1.4M
2022-06-08 70.28 70.58 69.89 69.95 0.1M
2022-06-07 69.51 70.75 69.46 70.65 0.1M
2022-06-06 70.49 70.95 69.91 70.05 0.2M
2022-06-03 70.09 70.36 69.63 69.84 0.1M
2022-06-02 69.86 71.06 69.45 71.03 0.5M
2022-06-01 70.72 70.95 69.59 69.97 0.2M
2022-05-31 70.22 70.81 69.86 70.33 0.1M
2022-05-27 69.35 70.34 69.35 70.27 0.3M
2022-05-26 68.03 69.09 67.95 68.94 0.1M
2022-05-25 67.22 68.26 67.22 67.91 0.1M
2022-05-24 67.26 67.84 66.60 67.63 0.2M
2022-05-23 66.99 68.04 66.94 67.98 0.2M
2022-05-20 66.95 67.10 65.11 66.40 0.1M
2022-05-19 66.26 66.89 66.08 66.26 0.1M
2022-05-18 68.49 68.52 66.52 66.69 0.1M
2022-05-17 68.99 69.25 68.50 69.23 0.1M
2022-05-16 67.75 68.53 67.37 67.93 0.1M
2022-05-13 67.20 68.16 66.91 67.93 0.2M
2022-05-12 66.15 66.91 65.35 66.44 0.1M
2022-05-11 67.65 68.47 66.65 66.84 0.2M
2022-05-10 68.54 68.80 67.53 67.91 0.1M
2022-05-09 68.32 68.46 67.27 67.54 0.2M
2022-05-06 69.30 69.80 68.69 69.50 0.1M
2022-05-05 71.42 71.42 69.05 69.67 0.1M
2022-05-04 70.50 72.38 69.99 72.25 0.1M
2022-05-03 70.20 70.77 70.00 70.40 0.1M
2022-05-02 69.65 70.12 68.76 70.08 0.2M
2022-04-29 71.50 71.80 69.75 69.83 0.1M
2022-04-28 71.25 72.64 70.87 72.34 0.1M
2022-04-27 70.54 71.42 70.19 70.59 0.1M
2022-04-26 71.83 71.90 70.36 70.37 0.0M
2022-04-25 71.56 72.48 70.97 72.42 0.1M
2022-04-22 73.69 73.77 71.91 72.02 0.1M
2022-04-21 75.22 75.47 73.60 73.76 0.1M
2022-04-20 75.03 75.07 74.50 74.77 0.1M
2022-04-19 73.53 74.78 73.53 74.58 0.0M
2022-04-18 73.64 74.08 73.42 73.72 0.1M
2022-04-14 74.80 74.80 73.69 73.77 0.1M
2022-04-13 73.72 74.79 73.72 74.74 0.1M
2022-04-12 74.57 74.76 73.50 73.75 0.1M
2022-04-11 74.98 74.98 73.91 73.99 0.3M
2022-04-08 75.48 75.79 75.11 75.30 0.1M
2022-04-07 75.23 75.94 74.90 75.57 0.2M
2022-04-06 75.50 75.71 75.00 75.41 0.1M
2022-04-05 76.82 77.19 76.02 76.17 0.1M
2022-04-04 76.37 77.16 76.37 77.12 0.1M
2022-04-01 76.25 76.43 75.75 76.42 0.1M
2022-03-31 77.09 77.13 76.02 76.05 0.1M
2022-03-30 77.32 77.52 76.94 77.14 0.0M
2022-03-29 77.28 77.51 76.87 77.41 0.1M
2022-03-28 75.90 76.55 75.69 76.55 0.1M
2022-03-25 75.88 76.25 75.55 76.16 0.1M
2022-03-24 75.23 75.84 74.96 75.80 0.1M
2022-03-23 75.00 75.46 74.86 74.88 0.2M
2022-03-22 74.87 75.59 74.87 75.46 0.1M
2022-03-21 74.42 74.78 74.08 74.50 0.1M
2022-03-18 73.28 74.47 73.18 74.45 0.1M
2022-03-17 72.70 73.75 72.62 73.62 0.1M
2022-03-16 71.96 72.91 71.23 72.85 0.2M
2022-03-15 70.23 71.35 70.05 71.19 0.1M
2022-03-14 70.57 71.07 69.79 69.94 0.1M
2022-03-11 71.71 71.73 70.33 70.41 0.1M
2022-03-10 71.10 71.53 70.77 71.32 0.2M
2022-03-09 71.25 72.02 70.99 71.76 0.2M
2022-03-08 70.08 71.36 69.31 69.70 2.2M
2022-03-07 71.55 71.61 69.77 69.92 0.2M
2022-03-04 72.05 72.13 71.25 71.81 0.1M
2022-03-03 74.07 74.07 72.83 73.06 0.3M
2022-03-02 73.02 73.95 72.89 73.70 0.2M
2022-03-01 73.39 73.71 72.16 72.64 0.2M
2022-02-28 73.25 73.99 72.80 73.64 0.3M
2022-02-25 73.05 74.29 72.83 74.26 0.2M
2022-02-24 70.26 72.75 70.13 72.62 0.3M
2022-02-23 73.95 74.09 72.33 72.35 0.3M
2022-02-22 73.61 74.19 72.78 73.39 0.1M
2022-02-18 74.83 74.90 73.80 74.14 0.5M
2022-02-17 75.55 75.63 74.61 74.68 0.2M
2022-02-16 75.66 76.30 75.44 76.12 0.2M
2022-02-15 75.63 75.90 75.48 75.86 0.1M
2022-02-14 74.85 75.19 74.33 74.96 0.2M
2022-02-11 76.50 76.76 75.01 75.19 0.1M
2022-02-10 76.76 77.51 76.23 76.46 0.2M
2022-02-09 77.59 77.69 77.36 77.61 0.3M
2022-02-08 76.32 77.03 76.05 76.89 0.1M
2022-02-07 76.71 76.99 76.21 76.34 0.1M
2022-02-04 76.06 77.07 75.85 76.56 0.3M
2022-02-03 76.56 76.89 75.68 75.83 0.1M
2022-02-02 77.27 77.52 76.80 77.44 0.2M
2022-02-01 76.12 76.55 75.68 76.46 0.2M
2022-01-31 74.93 76.01 74.71 75.95 0.3M
2022-01-28 73.55 74.93 72.95 74.92 0.1M
2022-01-27 73.98 74.64 73.14 73.43 0.2M
2022-01-26 74.57 74.70 72.70 73.24 0.3M
2022-01-25 72.84 73.85 71.91 73.07 2.2M
2022-01-24 72.71 73.72 70.89 73.72 0.4M
2022-01-21 74.86 75.28 73.92 73.93 0.2M
2022-01-20 76.13 76.68 75.01 75.07 0.2M
2022-01-19 76.57 76.83 75.75 75.77 0.6M
2022-01-18 76.75 76.81 76.18 76.30 0.3M
2022-01-14 76.98 77.65 76.98 77.61 0.1M
2022-01-13 78.62 78.62 77.29 77.39 0.1M
2022-01-12 78.48 78.75 78.20 78.46 0.1M
2022-01-11 77.35 78.08 76.93 78.08 0.1M
2022-01-10 76.80 77.36 76.11 77.32 0.1M
2022-01-07 77.30 77.64 76.98 77.46 0.1M
2022-01-06 77.29 77.66 77.07 77.20 0.1M
2022-01-05 78.72 78.75 77.36 77.47 0.3M
2022-01-04 78.87 79.08 78.48 78.70 0.1M
2022-01-03 78.06 78.63 77.90 78.61 0.1M