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
2024-12-31 91.54 91.64 90.80 90.93 0.2M
2024-12-30 91.11 91.54 90.08 91.07 0.4M
2024-12-27 92.27 92.61 91.12 91.76 0.3M
2024-12-26 92.11 92.91 91.94 92.82 0.3M
2024-12-24 91.95 92.45 91.56 92.36 0.1M
2024-12-23 91.55 91.81 90.86 91.73 0.3M
2024-12-20 90.92 92.68 90.79 91.60 0.3M
2024-12-19 92.23 92.68 91.21 91.28 0.4M
2024-12-18 95.44 95.44 91.22 91.39 0.4M
2024-12-17 95.64 96.01 94.80 95.07 0.3M
2024-12-16 96.17 96.95 96.05 96.33 0.2M
2024-12-13 97.04 97.04 95.94 96.33 0.2M
2024-12-12 97.37 97.44 96.82 96.95 0.2M
2024-12-11 97.43 97.69 96.99 97.35 0.1M
2024-12-10 97.32 97.35 96.48 96.68 0.3M
2024-12-09 98.20 98.23 97.25 97.26 0.2M
2024-12-06 98.44 98.59 97.59 97.84 0.2M
2024-12-05 98.70 98.79 97.73 97.80 0.2M
2024-12-04 98.61 98.90 98.24 98.86 0.2M
2024-12-03 98.49 98.62 97.90 98.40 0.3M
2024-12-02 98.82 98.82 98.14 98.45 0.6M
2024-11-29 99.00 99.38 98.66 98.76 0.1M
2024-11-27 99.18 99.77 98.30 98.57 0.1M
2024-11-26 99.13 99.27 98.32 98.94 0.2M
2024-11-25 98.82 100.01 98.82 99.46 0.3M
2024-11-22 96.75 97.93 96.75 97.93 0.3M
2024-11-21 95.16 96.45 94.78 96.25 0.2M
2024-11-20 94.15 94.72 93.54 94.72 0.2M
2024-11-19 93.02 94.02 92.77 93.83 0.6M
2024-11-18 93.69 94.19 93.49 93.79 0.4M
2024-11-15 94.80 94.80 93.44 93.56 0.5M
2024-11-14 96.19 96.22 94.77 94.94 0.2M
2024-11-13 96.79 96.95 95.84 95.90 0.2M
2024-11-12 97.26 97.61 96.23 96.46 0.2M
2024-11-11 97.45 97.75 97.20 97.45 0.3M
2024-11-08 96.32 96.91 96.11 96.72 0.3M
2024-11-07 96.31 96.75 95.96 96.23 0.2M
2024-11-06 95.93 96.24 94.85 96.12 0.7M
2024-11-05 91.08 92.71 90.88 92.69 0.2M
2024-11-04 90.87 92.02 90.87 91.34 0.4M
2024-11-01 91.16 91.69 90.80 90.97 0.6M
2024-10-31 91.63 91.79 90.66 90.66 0.2M
2024-10-30 91.75 92.85 91.69 91.69 0.1M
2024-10-29 91.44 92.18 91.08 92.13 0.2M
2024-10-28 91.70 92.26 91.70 91.91 0.3M
2024-10-25 92.11 92.11 90.90 91.16 0.2M
2024-10-24 91.72 91.84 91.17 91.57 0.2M
2024-10-23 91.75 92.02 90.82 91.43 0.2M
2024-10-22 92.53 92.53 91.82 92.12 0.3M
2024-10-21 93.88 93.88 92.76 93.01 0.1M
2024-10-18 94.10 94.10 93.66 93.90 0.2M
2024-10-17 94.04 94.17 93.60 93.91 0.2M
2024-10-16 93.67 94.19 93.47 93.74 0.2M
2024-10-15 93.57 94.26 93.15 93.16 0.7M
2024-10-14 93.20 93.79 92.91 93.71 0.2M
2024-10-11 91.84 93.27 91.84 93.16 0.5M
2024-10-10 91.63 91.84 91.10 91.64 0.3M
2024-10-09 91.70 92.42 91.49 92.20 0.2M
2024-10-08 91.47 91.82 91.09 91.55 0.2M
2024-10-07 91.72 91.73 90.84 91.37 0.5M
2024-10-04 92.20 92.32 91.31 92.00 0.3M
2024-10-03 90.95 91.35 90.51 91.20 0.3M
2024-10-02 91.17 91.75 90.74 91.36 0.5M
2024-10-01 91.79 91.79 90.47 91.26 5.4M
2024-09-30 91.65 91.97 91.03 91.93 0.7M
2024-09-27 92.28 92.65 91.47 91.85 0.2M
2024-09-26 92.05 92.38 91.44 91.78 0.2M
2024-09-25 92.12 92.15 90.95 91.14 0.2M
2024-09-24 92.55 92.73 92.04 92.25 1.3M
2024-09-23 92.08 92.49 91.82 92.43 0.3M
2024-09-20 92.08 92.08 91.35 91.72 0.2M
2024-09-19 92.26 92.50 91.49 92.23 0.3M
2024-09-18 90.91 92.17 90.37 90.66 0.2M
2024-09-17 90.71 91.24 90.28 90.71 0.4M
2024-09-16 89.68 90.27 89.53 90.20 0.2M
2024-09-13 88.72 89.75 88.72 89.54 0.3M
2024-09-12 87.72 88.36 87.11 88.10 0.4M
2024-09-11 86.69 87.52 85.35 87.47 0.4M
2024-09-10 86.99 86.99 86.04 86.78 1.1M
2024-09-09 86.71 87.33 86.54 86.67 0.4M
2024-09-06 87.54 88.05 86.12 86.30 0.2M
2024-09-05 88.04 88.06 87.10 87.50 0.3M
2024-09-04 87.95 88.63 87.60 87.98 0.2M
2024-09-03 90.50 90.70 88.01 88.33 0.4M
2024-08-30 90.78 91.14 89.96 91.09 0.2M
2024-08-29 90.64 91.32 90.05 90.45 0.2M
2024-08-28 90.48 90.72 89.82 90.31 0.3M
2024-08-27 90.84 91.09 90.52 90.93 0.3M
2024-08-26 92.17 92.31 91.27 91.28 0.4M
2024-08-23 90.50 91.89 90.37 91.77 0.2M
2024-08-22 90.68 90.81 89.73 89.88 0.1M
2024-08-21 89.75 90.59 89.55 90.51 0.2M
2024-08-20 89.83 90.02 88.89 89.13 0.2M
2024-08-19 89.25 89.94 89.22 89.94 0.1M
2024-08-16 89.00 89.52 88.81 89.08 0.2M
2024-08-15 88.74 89.50 88.50 89.19 0.2M
2024-08-14 87.82 87.88 87.11 87.42 0.2M
2024-08-13 86.94 87.73 86.58 87.60 0.3M
2024-08-12 87.10 87.14 86.20 86.35 0.3M
2024-08-09 86.98 87.20 86.40 86.94 0.1M
2024-08-08 85.77 87.02 85.46 86.93 0.2M
2024-08-07 87.09 87.23 84.91 85.05 0.2M
2024-08-06 85.19 86.90 84.50 85.86 1.1M
2024-08-05 83.17 86.04 82.82 84.81 0.5M
2024-08-02 87.83 87.83 86.18 87.05 1.0M
2024-08-01 91.99 92.54 89.07 89.84 1.3M
2024-07-31 91.84 93.11 91.24 91.85 0.4M
2024-07-30 91.35 91.77 90.56 91.05 0.2M
2024-07-29 91.52 91.75 90.78 91.00 0.2M
2024-07-26 90.70 91.51 90.61 91.30 0.2M
2024-07-25 89.45 91.15 89.08 89.66 0.3M
2024-07-24 90.76 91.26 89.14 89.16 0.2M
2024-07-23 90.98 91.59 90.77 91.26 0.2M
2024-07-22 90.47 91.23 89.67 91.17 0.2M
2024-07-19 90.45 90.48 89.70 89.89 0.3M
2024-07-18 91.52 92.51 90.24 90.49 0.3M
2024-07-17 92.63 93.25 91.42 91.43 0.2M
2024-07-16 91.70 93.56 91.70 93.54 0.3M
2024-07-15 91.09 91.91 90.83 91.24 0.2M
2024-07-12 90.51 91.36 90.31 90.83 0.2M
2024-07-11 88.91 90.07 88.91 89.94 0.2M
2024-07-10 87.27 88.01 87.20 87.97 0.2M
2024-07-09 87.55 87.56 86.88 86.96 0.2M
2024-07-08 87.66 88.17 87.43 87.60 0.2M
2024-07-05 87.84 87.84 86.88 87.22 0.1M
2024-07-03 87.64 88.10 87.43 87.89 0.2M
2024-07-02 87.11 87.48 87.01 87.40 0.4M
2024-07-01 88.37 88.51 87.10 87.16 1.4M
2024-06-28 88.46 88.95 87.67 88.11 0.3M
2024-06-27 87.69 88.20 87.58 88.20 0.2M
2024-06-26 87.73 88.01 87.46 87.75 0.3M
2024-06-25 88.90 88.90 87.68 87.98 0.1M
2024-06-24 88.49 89.37 88.43 88.76 0.3M
2024-06-21 88.17 88.41 87.44 88.34 0.1M
2024-06-20 88.52 88.75 87.76 88.00 0.2M
2024-06-18 88.03 88.67 87.98 88.45 0.2M
2024-06-17 87.11 88.17 86.91 88.17 0.2M
2024-06-14 87.81 87.81 86.69 87.24 0.3M
2024-06-13 88.86 88.86 87.93 88.51 0.2M
2024-06-12 89.00 89.88 88.62 88.88 0.3M
2024-06-11 87.32 87.57 86.60 87.49 0.2M
2024-06-10 86.82 87.96 86.68 87.96 0.2M
2024-06-07 87.53 88.08 87.28 87.51 0.2M
2024-06-06 88.39 88.54 87.70 87.96 0.2M
2024-06-05 87.68 88.60 87.28 88.44 0.6M
2024-06-04 88.07 88.18 87.12 87.15 0.2M
2024-06-03 89.81 89.81 87.74 88.40 0.3M
2024-05-31 88.98 89.48 88.09 89.38 0.3M
2024-05-30 88.35 88.98 88.29 88.69 0.2M
2024-05-29 88.32 88.39 87.82 87.95 1.6M
2024-05-28 89.95 90.01 88.84 89.09 0.3M
2024-05-24 89.45 89.86 89.18 89.76 0.5M
2024-05-23 90.29 90.29 88.72 88.93 0.2M
2024-05-22 90.48 90.65 89.50 89.90 0.1M
2024-05-21 90.36 90.58 90.24 90.52 0.2M
2024-05-20 90.40 90.86 90.28 90.69 0.1M
2024-05-17 90.37 90.39 89.96 90.28 0.1M
2024-05-16 91.15 91.19 90.16 90.16 0.2M
2024-05-15 91.06 91.19 90.64 91.12 0.2M
2024-05-14 89.90 90.31 89.83 90.16 0.2M
2024-05-13 90.35 90.43 89.47 89.50 0.2M
2024-05-10 90.36 90.40 89.73 89.93 0.1M
2024-05-09 89.24 90.07 89.09 90.07 0.3M
2024-05-08 89.16 89.35 88.88 89.16 0.1M
2024-05-07 89.48 90.10 89.32 89.75 0.2M
2024-05-06 88.67 89.36 88.63 89.35 0.4M
2024-05-03 88.21 88.67 87.69 87.89 0.5M
2024-05-02 86.72 87.13 85.76 87.00 0.2M
2024-05-01 85.90 87.27 85.34 85.83 0.4M
2024-04-30 87.14 87.34 85.84 85.84 0.3M
2024-04-29 87.27 87.69 87.12 87.51 0.2M
2024-04-26 86.85 87.37 86.78 87.00 0.1M
2024-04-25 86.10 86.98 85.66 86.74 0.2M
2024-04-24 87.14 87.64 86.37 86.99 0.6M
2024-04-23 85.87 87.23 85.87 86.93 0.7M
2024-04-22 85.24 86.18 84.82 85.58 0.3M
2024-04-19 84.78 85.49 84.34 84.85 0.2M
2024-04-18 85.63 86.07 84.78 85.03 0.2M
2024-04-17 86.66 86.67 85.24 85.34 0.4M
2024-04-16 86.25 86.66 85.60 86.10 0.3M
2024-04-15 88.29 88.48 86.31 86.46 0.2M
2024-04-12 88.40 88.57 87.22 87.48 0.2M
2024-04-11 89.08 89.10 88.28 88.81 0.2M
2024-04-10 88.52 89.40 88.18 88.79 0.4M
2024-04-09 90.60 90.72 89.43 90.25 0.2M
2024-04-08 90.46 90.64 90.10 90.40 0.3M
2024-04-05 89.19 90.43 89.13 90.18 0.3M
2024-04-04 90.81 91.04 88.94 89.13 0.3M
2024-04-03 89.46 90.33 89.46 90.10 0.8M
2024-04-02 90.09 90.13 89.30 89.74 0.7M
2024-04-01 91.51 91.51 90.78 90.90 4.3M
2024-03-28 91.30 91.74 91.12 91.25 0.2M
2024-03-27 90.61 91.11 90.35 91.08 0.2M
2024-03-26 90.44 90.53 89.96 89.96 0.7M
2024-03-25 90.18 90.55 90.06 90.06 0.3M
2024-03-22 90.60 90.68 89.88 90.15 0.7M
2024-03-21 90.03 90.82 90.03 90.62 0.2M
2024-03-20 88.53 89.88 88.45 89.67 0.2M
2024-03-19 87.74 88.69 87.74 88.58 0.2M
2024-03-18 88.31 88.50 87.88 87.88 0.1M
2024-03-15 88.00 88.51 87.95 88.00 0.2M
2024-03-14 89.14 89.38 87.62 88.30 0.3M
2024-03-13 88.80 89.41 88.68 89.17 0.2M
2024-03-12 88.11 88.79 87.79 88.68 0.3M
2024-03-11 88.24 88.46 87.34 87.91 0.2M
2024-03-08 89.75 90.19 88.32 88.58 0.3M
2024-03-07 88.99 89.49 88.94 89.38 0.2M
2024-03-06 88.55 88.92 88.07 88.45 0.4M
2024-03-05 87.71 88.19 87.22 87.71 0.4M
2024-03-04 88.08 88.72 88.05 88.19 0.3M
2024-03-01 86.58 87.38 86.49 87.27 0.3M
2024-02-29 86.23 86.65 85.85 86.46 0.2M
2024-02-28 84.87 85.75 84.85 85.56 0.2M
2024-02-27 85.42 85.42 85.02 85.34 0.2M
2024-02-26 84.86 85.24 84.72 85.06 0.2M
2024-02-23 84.80 85.11 84.38 84.90 0.5M
2024-02-22 83.71 84.91 83.71 84.77 0.5M
2024-02-21 82.51 82.96 82.23 82.80 0.3M
2024-02-20 82.83 82.91 82.23 82.85 0.2M
2024-02-16 84.24 84.47 83.46 83.54 0.3M
2024-02-15 83.35 84.45 83.35 84.36 0.3M
2024-02-14 82.18 82.90 81.85 82.76 0.2M
2024-02-13 81.11 82.20 80.78 81.45 0.3M
2024-02-12 82.58 83.43 82.58 83.08 0.3M
2024-02-09 82.10 82.63 82.01 82.58 0.2M
2024-02-08 80.94 81.89 80.94 81.84 0.2M
2024-02-07 80.65 81.31 80.27 80.98 0.3M
2024-02-06 79.78 80.33 79.69 80.31 0.4M
2024-02-05 80.01 80.09 79.06 79.78 1.1M
2024-02-02 79.76 80.79 79.38 80.44 0.5M
2024-02-01 79.25 80.20 78.75 80.15 0.8M
2024-01-31 80.07 80.39 78.86 78.90 0.2M
2024-01-30 80.04 80.32 79.86 80.15 0.1M
2024-01-29 79.41 80.25 79.29 80.22 0.2M
2024-01-26 79.64 79.87 79.21 79.45 0.2M
2024-01-25 79.61 79.83 79.08 79.46 0.2M
2024-01-24 80.16 80.19 78.91 78.96 0.2M
2024-01-23 80.25 80.37 79.27 79.61 0.2M
2024-01-22 79.51 80.09 79.51 79.99 0.2M
2024-01-19 78.44 79.09 78.10 79.04 0.2M
2024-01-18 77.91 78.25 77.36 78.19 0.2M
2024-01-17 77.00 77.49 76.89 77.42 0.3M
2024-01-16 77.65 78.07 77.32 77.80 0.4M
2024-01-12 78.59 78.84 77.82 78.12 0.2M
2024-01-11 77.99 78.11 77.15 78.03 0.2M
2024-01-10 77.80 78.11 77.50 78.00 0.2M
2024-01-09 77.56 77.97 77.19 77.69 0.2M
2024-01-08 76.96 78.12 76.74 78.12 0.3M
2024-01-05 76.51 77.40 76.48 76.95 0.3M
2024-01-04 76.87 77.27 76.74 76.81 0.3M
2024-01-03 78.08 78.08 76.86 76.92 0.7M
2024-01-02 78.73 79.22 78.30 78.66 3.3M