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
2022-12-30 68.08 68.44 67.74 68.30 0.4M
2022-12-29 67.99 68.92 67.89 68.65 0.4M
2022-12-28 68.76 68.88 67.54 67.56 0.4M
2022-12-27 68.62 69.01 68.37 68.72 0.3M
2022-12-23 68.12 68.74 67.87 68.70 0.4M
2022-12-22 68.63 68.64 67.23 68.21 0.3M
2022-12-21 68.39 69.25 68.31 69.07 0.4M
2022-12-20 67.35 68.17 67.27 67.82 0.3M
2022-12-19 68.22 68.30 67.12 67.43 0.3M
2022-12-16 68.23 68.60 67.67 68.15 0.2M
2022-12-15 69.88 69.89 68.74 68.95 0.3M
2022-12-14 71.01 71.67 70.30 70.74 0.1M
2022-12-13 72.69 72.84 70.57 71.06 0.3M
2022-12-12 70.02 70.78 69.71 70.68 0.3M
2022-12-09 70.54 70.79 69.94 69.95 0.3M
2022-12-08 70.57 71.29 70.22 70.77 0.3M
2022-12-07 69.75 70.61 69.75 70.08 0.5M
2022-12-06 70.88 71.06 69.40 70.00 0.6M
2022-12-05 72.55 72.55 70.76 71.09 0.2M
2022-12-02 72.01 73.36 72.01 72.95 0.3M
2022-12-01 73.31 73.74 72.58 72.89 1.4M
2022-11-30 71.01 72.92 70.41 72.92 0.3M
2022-11-29 70.83 71.34 70.75 70.89 0.2M
2022-11-28 71.68 71.88 70.65 70.86 0.1M
2022-11-25 72.03 72.39 71.90 72.25 0.1M
2022-11-23 71.76 72.39 71.69 71.99 0.1M
2022-11-22 70.99 71.87 70.79 71.86 0.3M
2022-11-21 70.62 70.88 70.38 70.61 0.3M
2022-11-18 71.23 71.38 70.36 71.04 0.1M
2022-11-17 70.24 70.83 69.87 70.66 0.5M
2022-11-16 71.90 71.90 71.11 71.27 0.1M
2022-11-15 72.37 73.08 71.97 72.42 0.6M
2022-11-14 71.57 72.09 71.01 71.06 0.2M
2022-11-11 71.47 72.56 71.47 71.90 0.2M
2022-11-10 69.63 71.33 69.63 71.33 0.2M
2022-11-09 67.94 68.38 66.77 66.90 0.4M
2022-11-08 68.63 69.37 67.77 68.61 0.3M
2022-11-07 68.02 68.49 67.53 68.41 0.2M
2022-11-04 67.95 68.21 66.51 67.68 0.2M
2022-11-03 66.24 67.31 65.68 66.82 0.2M
2022-11-02 68.97 69.55 66.95 66.98 0.2M
2022-11-01 69.72 69.89 68.88 69.31 0.3M
2022-10-31 68.71 69.39 68.54 68.95 0.2M
2022-10-28 67.87 69.05 67.40 68.97 0.2M
2022-10-27 68.61 68.80 67.73 67.80 0.6M
2022-10-26 68.08 69.38 67.87 68.15 0.2M
2022-10-25 66.13 68.09 66.13 68.03 0.3M
2022-10-24 65.96 66.30 65.29 66.11 0.3M
2022-10-21 64.46 65.84 63.99 65.70 0.2M
2022-10-20 65.49 66.17 64.24 64.44 0.2M
2022-10-19 66.15 66.45 64.76 65.36 0.8M
2022-10-18 67.22 67.81 66.25 66.84 0.3M
2022-10-17 65.14 66.12 65.14 65.94 0.5M
2022-10-14 66.35 66.75 63.83 63.90 0.3M
2022-10-13 63.19 66.26 62.60 65.87 0.4M
2022-10-12 65.09 65.09 64.23 64.61 0.4M
2022-10-11 64.70 65.87 63.89 64.97 0.4M
2022-10-10 65.38 65.40 64.38 64.94 0.2M
2022-10-07 66.29 66.30 64.81 65.15 0.3M
2022-10-06 67.05 67.92 66.80 67.02 0.6M
2022-10-05 66.69 67.83 66.13 67.49 0.4M
2022-10-04 66.19 67.58 66.19 67.55 0.3M
2022-10-03 63.74 65.35 63.26 64.93 0.6M
2022-09-30 63.33 64.55 62.93 63.02 0.6M
2022-09-29 63.94 63.94 62.69 63.40 0.3M
2022-09-28 63.00 64.94 62.88 64.62 1.5M
2022-09-27 63.17 63.64 62.01 62.69 0.5M
2022-09-26 62.92 63.86 62.20 62.35 0.5M
2022-09-23 63.93 63.98 62.69 63.53 0.3M
2022-09-22 66.43 66.57 64.67 64.89 0.5M
2022-09-21 67.98 68.73 66.58 66.60 0.2M
2022-09-20 67.87 67.88 67.00 67.45 0.2M
2022-09-19 67.04 68.63 67.04 68.55 0.1M
2022-09-16 67.99 67.99 67.13 67.72 0.2M
2022-09-15 69.05 70.07 68.54 68.82 0.1M
2022-09-14 69.39 69.59 68.60 69.38 0.1M
2022-09-13 70.39 70.53 69.11 69.38 0.2M
2022-09-12 72.07 72.58 71.75 72.16 0.2M
2022-09-09 70.82 71.72 70.80 71.61 0.1M
2022-09-08 68.91 70.27 68.60 70.27 0.1M
2022-09-07 67.60 69.56 67.60 69.40 0.1M
2022-09-06 68.35 68.35 67.23 67.81 0.3M
2022-09-02 69.61 69.77 67.86 68.17 0.2M
2022-09-01 68.83 68.87 67.74 68.87 0.3M
2022-08-31 70.03 70.28 69.27 69.38 0.3M
2022-08-30 71.07 71.24 69.54 69.86 0.2M
2022-08-29 70.84 71.55 70.59 70.94 0.1M
2022-08-26 73.83 73.90 71.49 71.49 0.1M
2022-08-25 73.01 73.94 73.00 73.94 0.1M
2022-08-24 72.17 72.92 72.10 72.70 0.1M
2022-08-23 72.35 73.07 71.96 72.20 0.2M
2022-08-22 72.80 72.80 72.04 72.16 0.1M
2022-08-19 74.62 74.62 73.54 73.75 0.1M
2022-08-18 74.83 75.38 74.65 75.22 0.2M
2022-08-17 74.94 75.16 74.21 74.63 0.4M
2022-08-16 75.16 76.11 75.09 75.79 0.5M
2022-08-15 74.56 75.50 74.39 75.38 0.3M
2022-08-12 74.40 75.23 74.14 75.20 0.1M
2022-08-11 74.25 75.20 73.97 74.01 0.2M
2022-08-10 72.99 73.76 72.98 73.67 0.2M
2022-08-09 72.39 72.39 71.41 71.62 0.1M
2022-08-08 72.39 73.31 72.38 72.51 0.3M
2022-08-05 70.74 72.09 70.63 72.01 0.1M
2022-08-04 71.85 71.89 71.31 71.49 0.1M
2022-08-03 71.79 72.22 71.34 72.04 0.1M
2022-08-02 71.49 72.11 70.97 71.29 0.2M
2022-08-01 71.35 72.23 70.99 71.85 0.2M
2022-07-29 70.90 72.07 70.71 71.87 0.4M
2022-07-28 69.81 70.85 69.17 70.81 0.7M
2022-07-27 68.48 69.85 68.34 69.59 0.2M
2022-07-26 68.17 68.30 67.73 67.94 1.2M
2022-07-25 68.35 68.53 67.76 68.49 0.2M
2022-07-22 69.13 69.41 67.75 68.16 0.2M
2022-07-21 68.21 69.04 67.87 69.01 0.2M
2022-07-20 67.16 68.43 67.10 68.27 0.3M
2022-07-19 65.66 67.29 65.65 67.18 0.3M
2022-07-18 65.81 66.08 64.75 64.94 0.2M
2022-07-15 64.56 65.14 63.85 65.08 0.3M
2022-07-14 63.49 63.91 62.82 63.81 0.4M
2022-07-13 63.65 64.84 63.45 64.51 0.4M
2022-07-12 64.58 65.37 64.19 64.50 0.3M
2022-07-11 65.27 65.55 64.73 64.82 0.4M
2022-07-08 65.89 66.34 65.25 65.78 0.3M
2022-07-07 64.92 66.17 64.92 66.04 0.4M
2022-07-06 64.87 65.09 63.72 64.40 0.8M
2022-07-05 63.46 64.81 62.75 64.77 0.8M
2022-07-01 63.54 64.57 63.13 64.48 0.3M
2022-06-30 63.58 64.53 62.83 63.73 0.3M
2022-06-29 64.97 64.97 63.91 64.46 0.3M
2022-06-28 66.52 66.87 64.94 64.94 0.6M
2022-06-27 66.22 66.45 65.44 66.05 1.0M
2022-06-24 64.21 65.90 64.21 65.86 0.4M
2022-06-23 63.22 63.72 62.64 63.62 0.4M
2022-06-22 62.34 63.46 62.34 62.98 0.5M
2022-06-21 63.30 63.91 63.03 63.25 0.7M
2022-06-17 62.10 63.03 61.78 62.44 0.4M
2022-06-16 63.53 63.59 61.44 61.85 0.4M
2022-06-15 64.97 65.93 63.90 65.10 0.6M
2022-06-14 64.82 64.94 63.66 64.29 0.8M
2022-06-13 65.74 65.85 64.12 64.45 0.6M
2022-06-10 68.41 68.74 67.45 67.59 0.2M
2022-06-09 70.96 71.10 69.70 69.70 0.3M
2022-06-08 72.45 72.45 71.20 71.42 0.3M
2022-06-07 71.14 72.83 70.94 72.83 0.2M
2022-06-06 72.24 72.25 71.52 71.76 0.3M
2022-06-03 71.61 71.81 71.25 71.54 0.4M
2022-06-02 70.40 72.36 70.36 72.36 0.4M
2022-06-01 71.27 71.47 69.38 70.36 0.3M
2022-05-31 71.41 71.62 70.60 70.99 0.5M
2022-05-27 70.35 71.87 70.35 71.83 0.4M
2022-05-26 68.47 70.24 68.44 69.94 0.3M
2022-05-25 66.27 68.34 66.27 68.04 0.3M
2022-05-24 67.14 67.30 65.58 66.62 0.3M
2022-05-23 67.79 68.10 66.75 67.82 0.7M
2022-05-20 67.98 68.05 65.44 67.14 0.8M
2022-05-19 66.51 68.03 66.46 67.12 0.3M
2022-05-18 69.09 69.18 66.79 67.05 0.3M
2022-05-17 69.34 70.02 68.62 70.01 0.4M
2022-05-16 68.48 68.82 67.73 68.07 0.4M
2022-05-13 67.70 69.32 67.70 68.72 0.4M
2022-05-12 65.73 67.37 65.34 66.74 0.6M
2022-05-11 67.54 68.82 65.91 66.02 1.2M
2022-05-10 68.48 68.93 66.17 67.48 0.6M
2022-05-09 69.16 69.47 67.10 67.42 0.7M
2022-05-06 71.23 71.23 69.28 70.27 0.6M
2022-05-05 73.99 74.06 70.83 71.60 0.6M
2022-05-04 72.92 74.93 71.91 74.82 0.4M
2022-05-03 72.09 73.03 71.90 72.65 0.5M
2022-05-02 71.50 72.32 70.39 72.12 0.7M
2022-04-29 73.16 74.16 71.40 71.52 0.3M
2022-04-28 72.79 73.92 71.44 73.57 0.5M
2022-04-27 72.05 73.04 71.67 72.08 0.5M
2022-04-26 73.80 73.85 71.86 71.88 0.3M
2022-04-25 73.27 74.37 72.32 74.35 0.4M
2022-04-22 75.59 75.70 73.78 73.81 0.3M
2022-04-21 78.16 78.40 75.68 75.88 0.2M
2022-04-20 77.40 78.06 77.23 77.56 0.1M
2022-04-19 74.96 77.03 74.96 76.94 0.2M
2022-04-18 75.05 75.37 74.58 74.93 0.1M
2022-04-14 75.97 76.42 75.18 75.18 0.2M
2022-04-13 74.84 76.10 74.84 75.96 0.3M
2022-04-12 75.46 76.38 74.54 74.72 0.4M
2022-04-11 74.83 75.61 74.65 74.70 0.2M
2022-04-08 75.36 75.97 74.92 75.15 0.2M
2022-04-07 75.27 75.80 74.36 75.40 0.2M
2022-04-06 75.92 75.92 74.83 75.46 0.5M
2022-04-05 77.95 78.38 76.46 76.61 0.2M
2022-04-04 78.25 78.25 77.72 78.06 0.1M
2022-04-01 77.94 78.46 77.37 78.00 0.2M
2022-03-31 78.52 78.96 77.27 77.27 0.2M
2022-03-30 79.93 79.93 78.25 78.63 0.5M
2022-03-29 78.97 80.32 78.97 80.09 0.2M
2022-03-28 77.87 78.32 77.08 78.26 0.2M
2022-03-25 77.76 77.97 77.15 77.97 0.3M
2022-03-24 77.01 77.66 76.63 77.66 0.1M
2022-03-23 78.25 78.25 76.89 76.91 0.1M
2022-03-22 78.21 79.05 78.17 78.53 0.2M
2022-03-21 78.33 78.79 77.33 77.92 0.3M
2022-03-18 77.08 78.51 77.06 78.38 0.1M
2022-03-17 76.19 77.55 75.97 77.51 0.2M
2022-03-16 74.86 76.51 74.41 76.51 0.2M
2022-03-15 72.97 74.07 72.90 74.06 0.2M
2022-03-14 73.87 74.18 72.40 72.78 0.3M
2022-03-11 74.81 75.26 73.54 73.63 0.2M
2022-03-10 73.72 74.76 73.58 74.65 0.2M
2022-03-09 73.99 75.16 73.88 74.79 0.3M
2022-03-08 72.58 74.25 71.82 72.47 0.3M
2022-03-07 75.52 75.54 72.31 72.34 0.4M
2022-03-04 76.22 76.28 74.86 75.46 0.2M
2022-03-03 78.02 78.02 76.42 76.80 0.2M
2022-03-02 76.23 78.01 76.09 77.68 0.2M
2022-03-01 77.11 77.45 75.29 75.87 0.4M
2022-02-28 76.11 77.61 76.11 77.12 0.3M
2022-02-25 75.23 77.11 74.73 77.07 0.4M
2022-02-24 71.37 75.14 71.16 75.10 0.6M
2022-02-23 75.12 75.44 73.28 73.40 0.3M
2022-02-22 75.20 75.89 74.07 74.62 0.3M
2022-02-18 76.08 76.83 75.44 75.57 0.2M
2022-02-17 77.54 77.54 76.05 76.08 0.1M
2022-02-16 77.69 78.41 77.17 78.11 0.2M
2022-02-15 77.37 78.28 77.32 78.18 0.2M
2022-02-14 76.92 77.68 76.13 76.61 0.3M
2022-02-11 78.11 78.73 76.44 76.88 0.2M
2022-02-10 78.17 80.07 77.69 78.05 0.2M
2022-02-09 78.62 79.38 78.31 79.30 0.4M
2022-02-08 76.35 77.81 76.25 77.71 0.2M
2022-02-07 76.36 76.84 75.94 76.19 0.4M
2022-02-04 75.78 76.92 75.23 76.28 0.6M
2022-02-03 76.31 77.06 75.84 75.84 0.4M
2022-02-02 77.54 77.59 76.78 77.32 0.2M
2022-02-01 76.80 77.40 75.67 77.30 0.2M
2022-01-31 74.03 76.45 73.97 76.41 1.0M
2022-01-28 72.56 74.31 71.78 74.28 0.3M
2022-01-27 74.51 75.20 72.28 72.52 0.9M
2022-01-26 75.63 76.37 73.12 73.81 0.4M
2022-01-25 75.03 75.67 73.45 74.56 0.5M
2022-01-24 73.48 76.31 72.31 76.24 0.7M
2022-01-21 75.74 76.62 74.62 74.65 1.2M
2022-01-20 77.91 78.97 76.10 76.13 0.4M
2022-01-19 78.89 79.36 77.47 77.47 0.9M
2022-01-18 79.67 79.93 78.39 78.44 0.3M
2022-01-14 80.35 80.77 79.31 80.53 0.3M
2022-01-13 82.17 82.60 80.89 81.00 0.2M
2022-01-12 82.53 82.86 81.48 81.94 0.5M
2022-01-11 81.30 82.15 80.49 82.15 0.3M
2022-01-10 81.00 81.29 79.58 81.22 0.9M
2022-01-07 82.91 83.22 81.58 81.69 0.3M
2022-01-06 82.65 83.44 81.91 82.88 0.2M
2022-01-05 85.10 85.16 82.50 82.50 0.3M
2022-01-04 85.55 85.75 84.73 85.08 0.4M
2022-01-03 85.60 85.82 84.57 85.19 0.4M