iShares S

IJT
🏛️ 미국 →
141.13
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
2021-12-31 138.54 139.38 138.30 138.80 0.1M
2021-12-30 139.55 140.58 138.75 138.89 0.1M
2021-12-29 138.64 139.77 138.51 139.62 0.2M
2021-12-28 139.55 140.37 138.48 138.58 0.1M
2021-12-27 137.37 139.52 136.89 139.51 0.1M
2021-12-23 136.55 137.32 135.94 136.85 0.1M
2021-12-22 134.12 136.07 134.07 136.04 0.1M
2021-12-21 132.06 134.42 132.04 134.28 0.2M
2021-12-20 130.05 131.12 128.60 130.58 0.2M
2021-12-17 130.90 133.31 130.14 132.01 0.1M
2021-12-16 135.00 135.00 130.59 131.22 0.1M
2021-12-15 132.41 134.27 130.30 134.05 0.1M
2021-12-14 132.19 133.94 131.56 132.02 0.1M
2021-12-13 134.88 134.88 132.64 133.12 0.1M
2021-12-10 136.36 136.69 134.53 135.09 0.1M
2021-12-09 137.23 137.66 135.31 135.44 0.1M
2021-12-08 137.44 138.62 136.79 138.12 0.1M
2021-12-07 136.35 138.45 136.35 137.37 0.1M
2021-12-06 132.80 135.37 131.56 134.60 0.1M
2021-12-03 134.63 135.35 130.77 131.85 0.1M
2021-12-02 131.11 134.29 130.81 133.73 0.2M
2021-12-01 135.17 136.24 130.52 130.52 0.2M
2021-11-30 134.09 134.70 131.86 132.58 0.1M
2021-11-29 137.14 137.38 134.53 135.31 0.1M
2021-11-26 136.94 137.53 133.87 135.40 0.1M
2021-11-24 139.13 140.20 138.85 140.09 0.0M
2021-11-23 140.80 141.32 138.97 140.29 0.3M
2021-11-22 141.33 142.81 140.61 140.62 0.1M
2021-11-19 140.75 141.47 140.26 140.38 0.1M
2021-11-18 142.17 142.47 140.43 141.39 0.1M
2021-11-17 143.18 143.18 141.59 142.06 0.1M
2021-11-16 142.59 143.55 142.19 143.33 0.1M
2021-11-15 143.40 143.40 142.07 142.60 0.1M
2021-11-12 142.88 143.14 142.50 142.63 0.1M
2021-11-11 142.36 142.96 141.91 142.50 0.1M
2021-11-10 142.99 143.66 141.22 141.64 0.1M
2021-11-09 143.43 143.87 142.63 143.29 0.1M
2021-11-08 144.10 144.69 143.40 143.62 0.1M
2021-11-05 142.22 144.00 142.17 143.44 0.1M
2021-11-04 141.18 142.08 140.58 140.96 0.1M
2021-11-03 138.09 141.28 137.88 140.67 0.1M
2021-11-02 138.34 138.44 137.65 138.09 0.1M
2021-11-01 136.14 138.27 136.05 138.09 0.1M
2021-10-29 135.08 135.64 134.49 135.51 0.0M
2021-10-28 132.94 135.41 132.94 135.38 0.0M
2021-10-27 134.45 134.56 132.31 132.35 0.1M
2021-10-26 135.69 136.00 134.78 134.83 0.1M
2021-10-25 134.55 135.63 134.04 135.48 0.0M
2021-10-22 134.23 135.04 133.72 134.33 0.1M
2021-10-21 133.86 134.54 133.26 134.39 0.1M
2021-10-20 133.27 134.29 133.18 134.03 0.1M
2021-10-19 133.37 133.91 132.83 133.48 0.0M
2021-10-18 131.90 133.00 131.90 132.83 0.1M
2021-10-15 134.44 134.97 132.52 132.58 0.1M
2021-10-14 132.60 133.42 132.54 133.27 0.1M
2021-10-13 131.48 131.96 130.27 131.54 0.2M
2021-10-12 131.05 131.76 130.89 131.25 0.0M
2021-10-11 131.43 132.43 130.69 130.69 0.1M
2021-10-08 132.95 132.95 131.47 131.58 0.1M
2021-10-07 131.63 133.63 131.46 132.70 0.1M
2021-10-06 129.94 130.74 128.72 130.69 0.2M
2021-10-05 131.17 132.59 130.66 131.19 0.2M
2021-10-04 131.97 132.11 130.29 131.01 0.8M
2021-10-01 130.81 133.24 129.72 132.42 1.7M
2021-09-30 132.86 133.07 130.04 130.04 0.1M
2021-09-29 132.31 132.65 131.66 131.96 0.1M
2021-09-28 133.39 133.54 131.59 131.76 0.1M
2021-09-27 132.78 135.00 132.47 134.21 0.1M
2021-09-24 132.59 133.39 131.93 132.55 0.1M
2021-09-23 132.70 134.32 132.56 133.63 0.1M
2021-09-22 130.84 132.77 130.60 131.87 0.1M
2021-09-21 130.85 131.28 128.95 129.87 0.1M
2021-09-20 130.55 130.98 128.32 130.01 0.1M
2021-09-17 132.50 132.88 131.54 132.48 0.1M
2021-09-16 132.76 133.12 131.58 132.44 0.1M
2021-09-15 131.69 132.86 131.21 132.71 0.1M
2021-09-14 133.63 133.63 131.00 131.53 0.1M
2021-09-13 133.50 133.50 131.83 132.92 0.1M
2021-09-10 134.38 134.70 132.40 132.43 0.1M
2021-09-09 133.82 134.84 133.46 133.46 0.1M
2021-09-08 134.50 134.50 133.18 133.82 0.1M
2021-09-07 136.20 136.39 134.72 134.72 0.1M
2021-09-03 136.64 136.94 135.93 136.21 0.1M
2021-09-02 136.55 137.46 136.18 136.86 0.1M
2021-09-01 135.68 136.46 134.64 135.98 0.1M
2021-08-31 135.41 135.54 134.43 135.16 0.1M
2021-08-30 135.99 136.05 135.19 135.56 0.1M
2021-08-27 132.20 135.85 132.04 135.50 0.1M
2021-08-26 133.03 133.22 131.64 131.94 0.1M
2021-08-25 132.77 134.10 132.48 133.25 0.1M
2021-08-24 132.39 132.91 131.91 132.84 0.1M
2021-08-23 131.18 132.31 131.02 132.21 0.1M
2021-08-20 128.32 130.46 128.22 130.37 0.2M
2021-08-19 128.10 129.08 127.52 128.32 0.1M
2021-08-18 130.09 131.19 129.20 129.38 0.1M
2021-08-17 130.91 131.08 128.87 130.29 0.1M
2021-08-16 132.01 132.64 131.47 132.19 0.0M
2021-08-13 133.73 133.99 132.57 132.77 0.1M
2021-08-12 133.98 133.98 133.13 133.57 0.0M
2021-08-11 134.01 134.13 132.50 134.13 0.1M
2021-08-10 133.32 134.06 132.72 133.71 0.1M
2021-08-09 134.07 134.07 132.98 133.17 0.2M
2021-08-06 133.70 134.83 133.26 134.18 0.1M
2021-08-05 132.13 133.14 131.78 133.07 0.1M
2021-08-04 131.79 132.73 131.25 131.43 0.1M
2021-08-03 132.30 132.86 130.91 132.86 0.3M
2021-08-02 133.10 134.38 131.78 131.86 0.2M
2021-07-30 131.66 133.19 131.52 132.28 0.1M
2021-07-29 131.06 132.85 130.87 132.08 0.1M
2021-07-28 129.54 131.21 128.58 130.38 0.1M
2021-07-27 129.37 129.37 127.66 129.03 0.1M
2021-07-26 129.99 131.00 129.48 130.06 0.1M
2021-07-23 129.01 129.67 128.21 129.50 0.3M
2021-07-22 130.05 130.05 128.10 128.63 0.2M
2021-07-21 129.15 130.65 129.09 130.47 0.2M
2021-07-20 125.35 129.34 125.15 128.59 0.1M
2021-07-19 124.26 126.33 123.40 125.08 0.3M
2021-07-16 128.35 128.50 126.05 126.15 0.1M
2021-07-15 127.60 128.44 126.10 127.37 0.2M
2021-07-14 130.54 130.75 128.12 128.20 0.1M
2021-07-13 131.46 131.47 129.85 129.85 0.1M
2021-07-12 131.45 132.16 130.97 132.11 0.1M
2021-07-09 130.70 131.93 130.44 131.93 0.1M
2021-07-08 128.08 130.14 127.01 128.75 0.1M
2021-07-07 130.89 131.39 129.34 130.28 0.1M
2021-07-06 132.10 132.21 129.48 130.86 0.2M
2021-07-02 133.53 133.65 131.77 132.02 0.4M
2021-07-01 132.95 133.45 132.57 133.10 1.0M
2021-06-30 132.34 132.86 131.78 132.63 0.2M
2021-06-29 132.99 133.50 132.37 132.62 0.0M
2021-06-28 133.14 133.46 131.94 132.74 0.1M
2021-06-25 132.85 133.94 132.84 133.19 0.1M
2021-06-24 131.93 133.05 131.60 132.89 0.1M
2021-06-23 130.90 131.87 130.90 131.18 0.1M
2021-06-22 129.80 130.94 128.98 130.88 0.1M
2021-06-21 128.69 130.30 128.33 130.00 0.2M
2021-06-18 128.99 129.89 127.41 127.72 0.1M
2021-06-17 131.39 131.96 129.01 130.52 0.1M
2021-06-16 131.45 132.32 130.70 131.69 0.2M
2021-06-15 132.05 132.05 130.88 132.05 0.0M
2021-06-14 132.44 132.79 131.53 131.98 0.0M
2021-06-11 131.27 132.25 131.22 132.25 0.1M
2021-06-10 132.54 132.61 130.72 130.95 0.1M
2021-06-09 133.95 133.95 132.39 132.57 0.1M
2021-06-08 132.54 133.86 132.07 133.56 0.1M
2021-06-07 131.15 132.39 131.13 132.11 0.1M
2021-06-04 130.96 131.11 130.50 131.05 0.1M
2021-06-03 130.88 130.88 129.44 130.17 0.2M
2021-06-02 132.69 132.69 131.19 131.61 0.3M
2021-06-01 129.90 132.50 129.90 132.39 0.4M
2021-05-28 131.56 131.56 130.31 130.59 0.1M
2021-05-27 130.44 131.40 130.02 130.92 0.1M
2021-05-26 127.96 130.17 127.96 129.95 0.1M
2021-05-25 128.80 129.50 127.45 127.47 0.1M
2021-05-24 127.90 128.79 127.54 128.19 0.2M
2021-05-21 127.97 128.84 127.21 127.35 0.2M
2021-05-20 126.59 127.42 125.83 127.13 0.1M
2021-05-19 125.66 126.37 124.04 126.19 0.1M
2021-05-18 127.86 128.89 126.84 126.84 0.1M
2021-05-17 128.07 128.07 126.47 127.85 0.2M
2021-05-14 126.56 128.41 125.94 128.34 0.1M
2021-05-13 123.21 126.00 123.21 125.33 0.2M
2021-05-12 125.84 126.79 122.64 122.71 0.2M
2021-05-11 124.82 127.54 124.31 126.95 0.2M
2021-05-10 130.64 130.76 127.50 127.54 0.1M
2021-05-07 129.71 131.24 129.33 130.81 0.1M
2021-05-06 129.13 129.73 127.34 129.68 0.2M
2021-05-05 130.42 130.45 128.38 129.15 0.1M
2021-05-04 130.20 130.46 128.48 129.78 0.2M
2021-05-03 131.63 131.85 130.72 131.19 0.2M
2021-04-30 131.17 132.02 130.20 130.58 0.1M
2021-04-29 133.33 133.49 131.07 132.16 0.4M
2021-04-28 132.32 132.84 131.61 132.63 0.1M
2021-04-27 133.08 133.33 132.27 132.63 0.1M
2021-04-26 132.15 132.85 132.00 132.55 0.1M
2021-04-23 129.67 132.03 129.49 131.52 0.1M
2021-04-22 129.81 131.18 128.80 129.35 0.1M
2021-04-21 126.43 129.78 126.03 129.78 0.3M
2021-04-20 128.87 129.29 125.62 126.84 0.4M
2021-04-19 130.51 130.80 128.41 129.25 0.1M
2021-04-16 131.25 131.42 130.01 131.23 0.2M
2021-04-15 131.19 131.19 129.78 130.84 0.1M
2021-04-14 129.65 131.53 129.65 130.28 0.1M
2021-04-13 129.59 130.06 128.06 129.39 0.1M
2021-04-12 129.83 129.96 128.60 129.79 0.1M
2021-04-09 130.08 130.08 128.60 129.79 0.1M
2021-04-08 129.25 129.83 128.04 129.63 0.2M
2021-04-07 130.58 131.02 128.24 128.61 0.1M
2021-04-06 130.99 132.08 130.62 130.92 0.2M
2021-04-05 131.61 131.64 130.23 131.01 0.3M
2021-04-01 128.94 130.44 128.94 130.44 0.7M
2021-03-31 127.43 129.14 127.43 128.23 0.2M
2021-03-30 125.04 127.15 124.38 126.72 0.1M
2021-03-29 127.94 129.31 125.09 125.12 0.2M
2021-03-26 126.76 128.44 125.87 128.28 0.5M
2021-03-25 121.42 126.07 120.89 125.42 0.5M
2021-03-24 126.48 127.59 122.71 122.86 0.2M
2021-03-23 128.98 129.14 124.93 125.61 0.3M
2021-03-22 130.72 131.13 129.30 129.79 0.2M
2021-03-19 129.67 131.45 128.74 130.57 0.1M
2021-03-18 132.57 133.72 129.57 129.97 0.2M
2021-03-17 131.90 134.17 131.16 133.56 0.2M
2021-03-16 134.38 134.40 132.02 132.54 0.1M
2021-03-15 134.43 134.59 133.25 134.41 0.2M
2021-03-12 133.15 134.29 132.83 133.98 0.5M
2021-03-11 132.47 133.48 132.01 133.34 0.4M
2021-03-10 130.23 132.10 129.57 130.99 0.2M
2021-03-09 128.07 129.90 127.86 128.84 0.2M
2021-03-08 125.77 127.95 125.02 126.11 0.2M
2021-03-05 124.41 125.36 119.65 125.23 0.3M
2021-03-04 126.27 127.10 121.12 123.03 0.2M
2021-03-03 128.65 129.38 126.61 126.63 0.5M
2021-03-02 130.82 130.82 127.86 128.01 0.3M
2021-03-01 128.97 130.90 128.73 130.43 0.4M
2021-02-26 127.32 128.63 124.78 126.71 0.5M
2021-02-25 131.73 131.97 126.61 126.93 0.2M
2021-02-24 128.46 131.79 128.22 131.67 0.4M
2021-02-23 128.60 128.86 125.47 128.22 3.1M
2021-02-22 130.21 131.38 129.51 130.25 0.3M
2021-02-19 130.21 131.93 129.91 131.00 0.1M
2021-02-18 130.37 130.70 128.54 129.23 0.2M
2021-02-17 131.22 131.87 129.63 131.49 0.2M
2021-02-16 134.70 134.85 132.17 132.40 0.2M
2021-02-12 133.13 133.76 132.26 133.54 0.2M
2021-02-11 133.83 134.40 131.16 133.28 0.1M
2021-02-10 134.57 134.68 131.75 132.86 0.4M
2021-02-09 132.29 134.36 132.02 133.73 3.4M
2021-02-08 129.91 132.45 129.84 132.33 0.2M
2021-02-05 127.62 128.60 126.98 128.45 0.5M
2021-02-04 125.14 126.61 125.02 126.51 0.9M
2021-02-03 124.71 125.03 123.27 124.49 0.6M
2021-02-02 124.59 125.08 123.30 124.43 0.2M
2021-02-01 122.25 124.08 120.62 123.74 0.2M
2021-01-29 124.27 124.67 120.70 121.28 0.3M
2021-01-28 125.53 126.75 122.37 123.06 0.2M
2021-01-27 125.06 126.96 123.77 125.42 0.3M
2021-01-26 126.91 127.24 125.12 126.05 0.2M
2021-01-25 126.15 129.08 125.06 126.34 0.8M
2021-01-22 123.24 125.92 122.91 125.75 0.1M
2021-01-21 125.59 125.92 124.13 124.38 0.2M
2021-01-20 125.22 126.27 124.54 125.34 0.2M
2021-01-19 124.22 124.77 123.77 124.62 0.2M
2021-01-15 123.70 124.00 121.81 122.85 0.4M
2021-01-14 123.26 125.62 123.22 125.04 0.3M
2021-01-13 123.26 123.47 122.15 122.32 0.2M
2021-01-12 121.95 123.31 121.95 123.24 0.3M
2021-01-11 119.98 121.82 119.98 121.68 0.2M
2021-01-08 122.88 122.88 119.98 121.23 0.2M
2021-01-07 120.73 122.21 120.50 122.00 0.4M
2021-01-06 115.98 121.12 115.98 120.00 0.9M
2021-01-05 112.95 116.10 112.95 115.51 0.7M
2021-01-04 115.11 115.30 111.69 113.22 2.4M