iShares S

IJK
🏛️ 미국 →
96.00
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
2021-12-31 85.05 85.74 85.03 85.26 0.1M
2021-12-30 85.46 85.92 85.14 85.18 0.1M
2021-12-29 84.86 85.57 84.82 85.39 0.3M
2021-12-28 85.14 85.67 84.73 84.85 0.2M
2021-12-27 84.19 85.19 83.83 85.15 0.2M
2021-12-23 83.76 84.18 83.49 83.93 0.3M
2021-12-22 82.66 83.55 82.57 83.42 0.2M
2021-12-21 81.43 82.66 81.36 82.59 0.3M
2021-12-20 80.88 80.88 79.51 80.59 0.2M
2021-12-17 81.13 82.46 80.62 81.74 0.2M
2021-12-16 83.53 83.53 81.17 81.52 0.3M
2021-12-15 82.05 82.96 81.05 82.96 0.2M
2021-12-14 81.85 82.48 81.36 81.87 0.2M
2021-12-13 82.99 83.05 82.11 82.47 0.2M
2021-12-10 83.72 84.01 82.69 83.16 0.4M
2021-12-09 84.43 84.83 83.16 83.16 0.3M
2021-12-08 84.43 84.93 84.07 84.84 0.1M
2021-12-07 83.33 84.88 83.33 84.14 0.2M
2021-12-06 81.74 82.83 80.90 82.42 0.2M
2021-12-03 82.82 82.82 80.56 81.26 0.3M
2021-12-02 80.93 82.73 80.80 82.45 0.4M
2021-12-01 83.39 83.84 80.56 80.56 0.3M
2021-11-30 83.39 83.86 81.84 82.11 0.2M
2021-11-29 84.83 84.85 83.46 84.06 0.1M
2021-11-26 84.16 84.83 83.38 83.73 0.1M
2021-11-24 85.42 86.09 84.98 85.94 0.2M
2021-11-23 86.32 86.60 84.89 85.83 0.4M
2021-11-22 87.18 87.65 86.38 86.41 0.1M
2021-11-19 86.63 87.33 86.60 86.88 0.1M
2021-11-18 87.62 87.71 86.52 86.92 0.1M
2021-11-17 87.76 87.84 86.87 87.26 0.7M
2021-11-16 87.53 88.25 87.51 87.90 0.1M
2021-11-15 87.95 87.95 87.39 87.52 0.1M
2021-11-12 87.23 87.53 87.13 87.45 0.1M
2021-11-11 86.87 87.21 86.64 86.98 0.1M
2021-11-10 87.20 87.67 86.12 86.47 0.1M
2021-11-09 87.50 87.92 87.16 87.50 0.2M
2021-11-08 87.72 88.02 87.39 87.62 0.1M
2021-11-05 87.78 88.16 86.88 87.39 0.1M
2021-11-04 87.37 87.90 87.15 87.33 0.1M
2021-11-03 86.42 87.57 86.35 87.20 0.1M
2021-11-02 86.65 86.76 86.21 86.61 0.2M
2021-11-01 85.36 86.80 85.31 86.73 0.2M
2021-10-29 84.49 85.29 84.49 85.19 0.1M
2021-10-28 83.66 84.76 83.66 84.76 0.1M
2021-10-27 84.14 84.37 83.11 83.11 0.1M
2021-10-26 84.75 84.88 84.06 84.08 0.1M
2021-10-25 84.24 84.85 83.89 84.47 0.1M
2021-10-22 84.05 84.54 83.65 84.06 0.1M
2021-10-21 83.38 84.04 83.36 83.97 0.1M
2021-10-20 83.10 83.63 82.86 83.35 0.1M
2021-10-19 82.99 83.26 82.75 82.97 0.1M
2021-10-18 81.73 82.62 81.72 82.55 0.2M
2021-10-15 82.73 82.98 82.15 82.20 0.1M
2021-10-14 81.30 82.13 81.19 82.10 0.1M
2021-10-13 80.26 80.74 79.86 80.52 0.4M
2021-10-12 79.75 80.49 79.75 80.10 0.1M
2021-10-11 79.94 80.59 79.56 79.57 0.1M
2021-10-08 80.76 80.99 79.90 79.96 0.1M
2021-10-07 80.03 81.20 80.03 80.64 0.1M
2021-10-06 78.61 79.36 78.07 79.36 0.1M
2021-10-05 79.32 80.19 79.08 79.34 0.2M
2021-10-04 79.83 79.95 78.79 79.13 0.3M
2021-10-01 79.58 80.51 78.58 80.05 0.4M
2021-09-30 80.47 80.72 79.16 79.19 0.1M
2021-09-29 80.52 80.74 80.10 80.14 0.1M
2021-09-28 81.37 81.50 80.26 80.31 0.1M
2021-09-27 81.56 82.19 81.34 81.92 0.1M
2021-09-24 81.51 81.84 81.33 81.63 0.1M
2021-09-23 81.48 82.39 81.41 82.12 0.1M
2021-09-22 80.70 81.64 80.53 81.21 0.1M
2021-09-21 80.63 80.76 79.64 80.27 0.2M
2021-09-20 79.86 80.36 79.19 80.15 0.2M
2021-09-17 81.87 82.18 81.20 81.40 0.1M
2021-09-16 81.70 82.20 81.43 81.91 0.1M
2021-09-15 81.19 81.91 80.84 81.83 0.1M
2021-09-14 82.01 82.04 80.94 81.18 0.1M
2021-09-13 82.08 82.10 81.22 81.73 0.1M
2021-09-10 82.60 82.60 81.52 81.59 0.1M
2021-09-09 82.12 82.78 82.05 82.09 0.1M
2021-09-08 82.26 82.33 81.63 82.21 0.1M
2021-09-07 83.31 83.31 82.33 82.37 0.1M
2021-09-03 83.33 83.53 83.23 83.32 0.1M
2021-09-02 83.36 83.80 83.34 83.60 0.1M
2021-09-01 83.05 83.48 82.50 83.15 0.1M
2021-08-31 83.05 83.12 82.52 82.78 0.1M
2021-08-30 83.15 83.40 82.85 83.13 0.1M
2021-08-27 81.70 83.17 81.70 83.02 0.1M
2021-08-26 82.26 82.26 81.50 81.61 0.1M
2021-08-25 81.89 82.50 81.86 82.20 0.1M
2021-08-24 81.27 81.95 81.27 81.78 0.1M
2021-08-23 80.75 81.23 80.57 81.03 0.1M
2021-08-20 79.42 80.32 79.42 80.26 0.1M
2021-08-19 79.19 79.87 79.03 79.36 0.1M
2021-08-18 80.50 80.88 79.82 79.87 0.1M
2021-08-17 80.96 81.00 79.87 80.58 0.1M
2021-08-16 81.32 81.70 80.87 81.56 0.1M
2021-08-13 81.79 81.91 81.52 81.66 0.1M
2021-08-12 81.79 81.85 81.48 81.76 0.1M
2021-08-11 81.75 81.87 81.16 81.87 0.1M
2021-08-10 81.73 81.93 81.44 81.53 0.1M
2021-08-09 81.56 81.93 81.13 81.67 0.1M
2021-08-06 81.98 82.04 81.42 81.67 0.1M
2021-08-05 81.52 81.88 81.36 81.80 0.1M
2021-08-04 81.54 82.05 81.30 81.34 0.1M
2021-08-03 81.69 81.92 81.06 81.77 1.3M
2021-08-02 82.09 82.49 81.37 81.38 0.3M
2021-07-30 81.09 82.09 81.08 81.65 0.1M
2021-07-29 81.18 82.04 81.18 81.58 0.2M
2021-07-28 80.18 81.10 79.75 80.73 0.2M
2021-07-27 80.20 80.20 79.22 79.91 0.1M
2021-07-26 80.73 80.97 80.36 80.52 0.2M
2021-07-23 80.53 80.88 80.07 80.77 0.3M
2021-07-22 80.44 80.52 79.76 80.17 0.1M
2021-07-21 80.04 80.71 80.04 80.63 0.1M
2021-07-20 77.94 80.00 77.79 79.77 2.0M
2021-07-19 77.32 78.32 77.03 77.71 0.2M
2021-07-16 79.76 79.76 78.56 78.57 0.1M
2021-07-15 79.30 79.71 78.73 79.25 0.1M
2021-07-14 80.89 80.99 79.62 79.62 0.2M
2021-07-13 81.11 81.16 80.38 80.40 0.1M
2021-07-12 81.14 81.52 81.00 81.40 0.1M
2021-07-09 80.54 81.37 80.50 81.37 0.1M
2021-07-08 79.49 80.61 78.90 79.94 0.1M
2021-07-07 80.91 81.23 80.12 80.89 0.1M
2021-07-06 81.39 81.39 80.17 80.85 0.2M
2021-07-02 81.66 81.66 80.96 81.29 0.7M
2021-07-01 81.13 81.59 80.99 81.52 0.7M
2021-06-30 80.96 81.10 80.74 80.93 0.5M
2021-06-29 81.19 81.49 80.98 81.11 0.2M
2021-06-28 81.47 81.47 80.60 80.97 0.1M
2021-06-25 80.78 81.37 80.74 81.25 0.1M
2021-06-24 80.38 80.54 80.10 80.49 0.1M
2021-06-23 79.68 80.10 79.67 79.79 0.3M
2021-06-22 79.27 79.79 78.95 79.62 0.1M
2021-06-21 78.26 79.43 78.07 79.38 0.2M
2021-06-18 78.39 78.77 77.82 77.85 0.2M
2021-06-17 79.43 79.47 78.35 79.10 0.1M
2021-06-16 80.08 80.22 79.15 79.59 0.3M
2021-06-15 80.46 80.53 79.80 80.16 0.1M
2021-06-14 80.89 81.00 80.25 80.48 0.1M
2021-06-11 80.52 80.88 80.36 80.84 0.1M
2021-06-10 80.33 80.58 79.91 80.33 0.1M
2021-06-09 80.69 80.69 80.07 80.09 0.3M
2021-06-08 79.92 80.51 79.58 80.45 0.1M
2021-06-07 79.74 79.81 79.41 79.59 0.1M
2021-06-04 79.36 79.75 79.31 79.70 0.3M
2021-06-03 79.09 79.38 78.43 78.97 0.7M
2021-06-02 80.28 80.28 79.50 79.61 0.3M
2021-06-01 80.54 80.93 79.79 80.09 0.2M
2021-05-28 80.48 80.48 80.04 80.17 0.3M
2021-05-27 80.06 80.36 79.81 80.08 0.1M
2021-05-26 79.27 79.73 79.17 79.67 0.1M
2021-05-25 79.63 79.92 79.04 79.13 0.5M
2021-05-24 79.28 79.59 79.05 79.31 0.1M
2021-05-21 79.34 79.61 78.75 78.89 0.1M
2021-05-20 78.26 78.99 78.16 78.82 0.1M
2021-05-19 77.30 78.09 76.85 78.06 2.7M
2021-05-18 79.15 79.33 78.42 78.44 0.1M
2021-05-17 79.10 79.41 78.43 79.07 0.2M
2021-05-14 78.68 79.59 78.50 79.44 0.1M
2021-05-13 77.36 78.43 77.01 78.00 0.2M
2021-05-12 78.61 78.95 76.97 77.05 0.5M
2021-05-11 78.52 79.75 78.29 79.32 0.5M
2021-05-10 81.55 81.56 80.04 80.04 0.2M
2021-05-07 80.73 81.56 80.47 81.51 0.1M
2021-05-06 80.57 80.74 79.60 80.54 0.1M
2021-05-05 81.21 81.26 80.16 80.56 0.1M
2021-05-04 81.12 81.12 80.07 80.77 0.4M
2021-05-03 82.22 82.39 81.57 81.63 0.1M
2021-04-30 82.14 82.45 81.41 81.48 0.1M
2021-04-29 83.59 83.86 82.16 82.83 0.3M
2021-04-28 83.16 83.40 82.83 83.17 0.1M
2021-04-27 83.53 83.58 82.99 83.32 0.1M
2021-04-26 83.19 83.45 82.79 83.36 0.2M
2021-04-23 81.91 83.06 81.82 82.82 0.1M
2021-04-22 81.83 82.52 81.18 81.47 0.2M
2021-04-21 80.25 81.67 80.25 81.67 0.1M
2021-04-20 80.96 81.52 79.80 80.30 0.3M
2021-04-19 81.80 81.97 80.79 81.35 0.2M
2021-04-16 81.74 82.18 81.50 82.02 0.2M
2021-04-15 81.26 81.41 80.87 81.41 0.2M
2021-04-14 80.42 81.31 80.42 80.58 0.1M
2021-04-13 80.41 80.68 79.84 80.39 0.1M
2021-04-12 80.15 80.48 79.74 80.27 0.1M
2021-04-09 79.89 80.32 79.56 80.21 0.2M
2021-04-08 79.74 80.01 79.28 79.90 0.1M
2021-04-07 80.20 80.21 79.20 79.38 0.1M
2021-04-06 80.13 80.79 80.13 80.20 0.2M
2021-04-05 80.41 80.43 79.68 80.09 0.4M
2021-04-01 79.07 79.66 78.96 79.66 0.3M
2021-03-31 78.16 79.01 78.16 78.37 0.2M
2021-03-30 76.89 77.93 76.62 77.82 0.1M
2021-03-29 78.03 78.84 76.90 76.99 0.3M
2021-03-26 77.02 78.50 76.75 78.47 0.2M
2021-03-25 74.70 76.83 74.28 76.58 0.4M
2021-03-24 76.93 77.22 75.46 75.49 0.2M
2021-03-23 77.70 77.86 76.01 76.28 0.7M
2021-03-22 78.12 78.45 77.62 78.06 0.3M
2021-03-19 77.53 78.50 77.08 77.95 0.8M
2021-03-18 79.06 79.51 77.45 77.56 0.2M
2021-03-17 78.74 79.70 78.25 79.50 0.1M
2021-03-16 80.31 80.31 78.81 79.21 0.2M
2021-03-15 79.10 80.29 79.04 80.18 0.9M
2021-03-12 78.23 78.95 77.96 78.94 0.3M
2021-03-11 77.69 78.82 77.69 78.62 0.2M
2021-03-10 76.97 77.65 76.71 76.96 0.4M
2021-03-09 75.93 76.77 75.90 76.15 0.2M
2021-03-08 75.29 76.29 74.69 74.69 0.2M
2021-03-05 74.45 75.21 71.59 75.09 0.4M
2021-03-04 75.63 75.91 72.49 73.59 0.4M
2021-03-03 77.43 77.76 75.72 75.72 0.2M
2021-03-02 78.76 78.83 77.37 77.37 0.2M
2021-03-01 77.87 78.95 77.83 78.70 0.2M
2021-02-26 76.53 77.44 75.45 76.62 0.2M
2021-02-25 78.62 78.75 75.94 76.18 0.2M
2021-02-24 77.46 78.92 77.23 78.75 0.3M
2021-02-23 76.77 77.65 75.08 77.44 0.4M
2021-02-22 78.30 78.53 77.60 77.64 0.3M
2021-02-19 78.52 79.28 78.43 78.96 0.2M
2021-02-18 78.31 78.49 77.54 78.11 0.1M
2021-02-17 79.12 79.35 78.21 79.08 0.2M
2021-02-16 80.50 80.57 79.33 79.51 0.3M
2021-02-12 79.50 80.09 79.41 79.99 0.2M
2021-02-11 79.37 79.79 78.78 79.68 0.2M
2021-02-10 79.55 79.78 78.51 78.97 0.3M
2021-02-09 78.88 79.45 78.82 79.17 0.2M
2021-02-08 78.36 78.94 78.23 78.93 0.2M
2021-02-05 77.70 77.91 77.28 77.89 0.3M
2021-02-04 76.36 77.14 76.09 77.05 0.2M
2021-02-03 76.42 76.74 75.63 76.02 0.3M
2021-02-02 75.90 76.43 75.72 76.32 0.4M
2021-02-01 74.21 75.31 73.85 75.13 0.2M
2021-01-29 74.85 75.00 73.25 73.60 0.3M
2021-01-28 74.79 75.49 74.44 75.01 0.3M
2021-01-27 75.26 75.52 73.79 74.08 1.0M
2021-01-26 77.82 77.91 76.42 76.42 0.2M
2021-01-25 77.89 78.72 76.87 77.46 0.3M
2021-01-22 76.96 77.95 76.86 77.89 0.2M
2021-01-21 77.79 77.95 77.41 77.52 0.3M
2021-01-20 77.11 77.77 77.10 77.68 0.3M
2021-01-19 76.56 76.95 76.48 76.77 0.4M
2021-01-15 76.22 76.53 75.28 75.92 0.8M
2021-01-14 76.57 77.25 76.57 76.77 0.3M
2021-01-13 76.93 76.99 76.23 76.28 0.4M
2021-01-12 76.60 77.19 76.60 77.03 0.2M
2021-01-11 75.33 76.63 75.33 76.39 0.3M
2021-01-08 76.36 76.85 75.36 76.11 0.7M
2021-01-07 75.14 76.18 75.00 76.02 0.4M
2021-01-06 72.74 75.17 72.73 74.74 0.6M
2021-01-05 71.12 72.41 71.12 72.19 1.5M
2021-01-04 72.63 72.78 70.48 71.22 3.6M