시장 데이터를 불러오는 중
전체 종목
iShares U.S. Oil & Gas Exploration & Production ETF 과거 주가
iShares U.S. Oil & Gas Exploration & Production ETF · IEO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Oil & Gas Exploration & Production ETF · IEO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩193,660 | ₩196,487 | ₩192,011 | ₩192,574 | -0.56% | 20.5만 |
| 2026.10.08 | ₩191,194 | ₩194,919 | ₩191,194 | ₩194,236 | +1.59% | 19.4만 |
| 2026.10.07 | ₩188,943 | ₩190,457 | ₩186,196 | ₩187,750 | -0.63% | 19만 |
| 2026.10.06 | ₩184,481 | ₩187,844 | ₩184,427 | ₩187,174 | +1.46% | 9.4만 |
| 2026.10.05 | ₩181,841 | ₩187,455 | ₩181,358 | ₩186,129 | +2.36% | 9.2만 |
| 2026.10.02 | ₩179,723 | ₩183,583 | ₩179,375 | ₩183,047 | +1.85% | 13.9만 |
| 2026.10.01 | ₩176,400 | ₩182,819 | ₩176,400 | ₩182,779 | +3.62% | 59.8만 |
| 2026.09.30 | ₩177,311 | ₩179,214 | ₩176,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,883 |
| -0.24% |
| 9만 |
| 2026.09.29 | ₩175,409 | ₩177,392 | ₩174,457 | ₩176,775 | +0.78% | 11.5만 |
|---|
| 2026.09.28 | ₩180,863 | ₩181,037 | ₩177,311 | ₩177,861 | -1.66% | 11.3만 |
|---|
| 2026.09.25 | ₩177,740 | ₩179,643 | ₩177,204 | ₩179,161 | +0.80% | 9.7만 |
|---|
| 2026.09.24 | ₩181,198 | ₩183,422 | ₩179,362 | ₩180,903 | -0.16% | 22.2만 |
|---|
| 2026.09.23 | ₩179,094 | ₩181,399 | ₩177,807 | ₩179,013 | -0.04% | 19.8만 |
|---|
| 2026.09.22 | ₩178,692 | ₩181,894 | ₩177,486 | ₩177,888 | -0.45% | 15.8만 |
|---|
| 2026.09.21 | ₩185,204 | ₩186,933 | ₩181,425 | ₩181,760 | -1.86% | 11.5만 |
|---|
| 2026.09.18 | ₩189,385 | ₩189,412 | ₩187,402 | ₩187,630 | -0.93% | 4.6만 |
|---|
| 2026.09.17 | ₩184,990 | ₩189,037 | ₩184,923 | ₩188,755 | +2.04% | 14.3만 |
|---|
| 2026.09.16 | ₩190,966 | ₩191,006 | ₩186,236 | ₩187,107 | -2.02% | 14.4만 |
|---|
| 2026.09.15 | ₩188,943 | ₩195,000 | ₩188,929 | ₩193,981 | +2.67% | 17.7만 |
|---|
| 2026.09.14 | ₩193,016 | ₩193,914 | ₩187,683 | ₩188,769 | -2.20% | 19.1만 |
|---|
| 2026.09.11 | ₩187,804 | ₩191,944 | ₩187,804 | ₩190,001 | +1.17% | 9.9만 |
|---|
| 2026.09.10 | ₩192,614 | ₩192,614 | ₩187,228 | ₩189,599 | -1.57% | 19.3만 |
|---|
| 2026.09.09 | ₩190,926 | ₩190,926 | ₩188,876 | ₩189,867 | -0.55% | 11.3만 |
|---|
| 2026.09.08 | ₩188,514 | ₩190,068 | ₩187,536 | ₩188,581 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩185,620 | ₩186,638 | ₩182,953 | ₩185,807 | +0.10% | 23만 |
|---|
| 2026.09.03 | ₩188,635 | ₩189,532 | ₩187,067 | ₩187,295 | -0.71% | 88.1만 |
|---|
| 2026.09.02 | ₩185,901 | ₩189,184 | ₩185,767 | ₩188,005 | +1.13% | 10.2만 |
|---|
| 2026.09.01 | ₩186,209 | ₩187,040 | ₩184,025 | ₩187,040 | +0.45% | 12.9만 |
|---|
| 2026.08.31 | ₩184,695 | ₩185,432 | ₩180,836 | ₩183,315 | -0.75% | 9.7만 |
|---|
| 2026.08.28 | ₩179,777 | ₩181,519 | ₩179,281 | ₩180,648 | +0.48% | 9.8만 |
|---|
| 2026.08.27 | ₩179,268 | ₩180,621 | ₩177,003 | ₩179,804 | +0.30% | 5.7만 |
|---|
| 2026.08.26 | ₩176,534 | ₩181,278 | ₩175,904 | ₩179,563 | +1.72% | 6.3만 |
|---|
| 2026.08.25 | ₩178,705 | ₩180,206 | ₩178,223 | ₩178,370 | -0.19% | 9.6만 |
|---|
| 2026.08.24 | ₩182,136 | ₩183,918 | ₩179,898 | ₩181,439 | -0.38% | 8만 |
|---|
| 2026.08.21 | ₩182,752 | ₩184,454 | ₩182,243 | ₩183,543 | +0.43% | 9.7만 |
|---|
| 2026.08.20 | ₩182,792 | ₩185,003 | ₩181,479 | ₩182,122 | -0.37% | 10.7만 |
|---|
| 2026.08.19 | ₩181,278 | ₩182,229 | ₩180,045 | ₩180,581 | -0.38% | 7.6만 |
|---|
| 2026.08.18 | ₩179,563 | ₩180,286 | ₩177,553 | ₩180,152 | +0.33% | 8.1만 |
|---|
| 2026.08.17 | ₩175,958 | ₩177,928 | ₩175,275 | ₩177,687 | +0.98% | 7.9만 |
|---|
| 2026.08.14 | ₩174,203 | ₩176,534 | ₩173,935 | ₩175,261 | +0.61% | 8.5만 |
|---|
| 2026.08.13 | ₩171,442 | ₩173,801 | ₩170,370 | ₩173,466 | +1.18% | 6.9만 |
|---|
| 2026.08.12 | ₩171,817 | ₩173,023 | ₩170,853 | ₩173,010 | +0.69% | 7.7만 |
|---|
| 2026.08.11 | ₩168,735 | ₩172,219 | ₩168,441 | ₩172,193 | +2.05% | 9.8만 |
|---|
| 2026.08.10 | ₩162,544 | ₩168,977 | ₩162,544 | ₩168,843 | +3.87% | 13.1만 |
|---|
| 2026.08.07 | ₩159,462 | ₩161,566 | ₩157,519 | ₩159,838 | +0.24% | 5.9만 |
|---|
| 2026.08.06 | ₩161,714 | ₩162,960 | ₩159,087 | ₩160,588 | -0.70% | 13.2만 |
|---|
| 2026.08.05 | ₩165,332 | ₩165,332 | ₩158,873 | ₩158,926 | -3.87% | 14.4만 |
|---|
| 2026.08.04 | ₩163,281 | ₩165,693 | ₩162,437 | ₩164,796 | +0.93% | 10.2만 |
|---|
| 2026.08.03 | ₩165,961 | ₩168,132 | ₩164,501 | ₩166,310 | +0.21% | 10.2만 |
|---|
| 2026.07.31 | ₩167,235 | ₩169,030 | ₩165,667 | ₩168,950 | +1.03% | 3.4만 |
|---|
| 2026.07.30 | ₩162,786 | ₩166,846 | ₩162,625 | ₩166,672 | +2.39% | 3.4만 |
|---|
| 2026.07.29 | ₩164,782 | ₩165,278 | ₩164,045 | ₩164,796 | +0.01% | 5.5만 |
|---|
| 2026.07.28 | ₩162,611 | ₩163,992 | ₩159,342 | ₩160,039 | -1.58% | 5.4만 |
|---|
| 2026.07.27 | ₩162,384 | ₩165,466 | ₩162,317 | ₩162,585 | +0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩166,953 | ₩169,888 | ₩166,497 | ₩166,819 | -0.08% | 6.1만 |
|---|
| 2026.07.23 | ₩171,523 | ₩171,523 | ₩167,315 | ₩167,543 | -2.32% | 7.9만 |
|---|
| 2026.07.22 | ₩168,199 | ₩169,633 | ₩167,235 | ₩168,186 | -0.01% | 9.8만 |
|---|
| 2026.07.21 | ₩164,528 | ₩166,069 | ₩164,139 | ₩166,069 | +0.94% | 6.8만 |
|---|
| 2026.07.20 | ₩162,343 | ₩164,863 | ₩161,807 | ₩163,228 | +0.54% | 6.6만 |
|---|
| 2026.07.17 | ₩161,928 | ₩163,482 | ₩160,628 | ₩162,826 | +0.55% | 5.6만 |
|---|
| 2026.07.16 | ₩158,632 | ₩160,508 | ₩158,632 | ₩159,570 | +0.59% | 4.5만 |
|---|
| 2026.07.15 | ₩158,967 | ₩159,034 | ₩155,925 | ₩157,586 | -0.87% | 4.8만 |
|---|
| 2026.07.14 | ₩159,945 | ₩160,106 | ₩156,541 | ₩159,074 | -0.54% | 6.6만 |
|---|
| 2026.07.13 | ₩154,531 | ₩159,154 | ₩154,531 | ₩158,431 | +2.52% | 8.6만 |
|---|
| 2026.07.10 | ₩153,392 | ₩153,392 | ₩150,203 | ₩152,494 | -0.59% | 3만 |
|---|
| 2026.07.09 | ₩154,772 | ₩154,772 | ₩152,534 | ₩152,655 | -1.37% | 5.8만 |
|---|
| 2026.07.08 | ₩153,178 | ₩155,777 | ₩151,717 | ₩154,947 | +1.15% | 9.4만 |
|---|
| 2026.07.07 | ₩148,622 | ₩151,047 | ₩147,911 | ₩150,618 | +1.34% | 3.9만 |
|---|
| 2026.07.06 | ₩147,402 | ₩148,769 | ₩147,402 | ₩147,563 | +0.11% | 4.4만 |
|---|
| 2026.07.02 | ₩147,375 | ₩148,742 | ₩147,188 | ₩148,099 | +0.49% | 2만 |
|---|
| 2026.07.01 | ₩146,960 | ₩148,528 | ₩145,982 | ₩147,107 | +0.10% | 3.8만 |
|---|
| 2026.06.30 | ₩148,300 | ₩149,372 | ₩147,014 | ₩147,174 | -0.76% | 4.8만 |
|---|
| 2026.06.29 | ₩147,710 | ₩149,546 | ₩147,509 | ₩147,965 | +0.17% | 7.4만 |
|---|
| 2026.06.26 | ₩146,612 | ₩148,367 | ₩146,518 | ₩147,429 | +0.56% | 4.3만 |
|---|
| 2026.06.25 | ₩145,272 | ₩147,938 | ₩144,066 | ₩147,308 | +1.40% | 5.6만 |
|---|
| 2026.06.24 | ₩144,655 | ₩146,424 | ₩143,382 | ₩145,593 | +0.65% | 6만 |
|---|
| 2026.06.23 | ₩146,116 | ₩148,019 | ₩146,116 | ₩147,483 | +0.94% | 5.2만 |
|---|
| 2026.06.22 | ₩144,226 | ₩146,947 | ₩143,583 | ₩146,947 | +1.89% | 5.9만 |
|---|
| 2026.06.18 | ₩145,580 | ₩145,580 | ₩142,806 | ₩144,012 | -1.08% | 8.6만 |
|---|
| 2026.06.17 | ₩147,067 | ₩147,965 | ₩145,915 | ₩146,424 | -0.44% | 10.3만 |
|---|
| 2026.06.16 | ₩146,545 | ₩147,871 | ₩146,263 | ₩147,657 | +0.76% | 15.6만 |
|---|
| 2026.06.15 | ₩148,072 | ₩150,337 | ₩147,724 | ₩148,769 | +0.47% | 8.8만 |
|---|
| 2026.06.12 | ₩152,266 | ₩156,916 | ₩152,092 | ₩155,255 | +1.96% | 8.4만 |
|---|
| 2026.06.11 | ₩158,591 | ₩159,127 | ₩153,352 | ₩153,432 | -3.25% | 11.8만 |
|---|
| 2026.06.10 | ₩155,496 | ₩160,039 | ₩155,496 | ₩157,694 | +1.41% | 8.3만 |
|---|
| 2026.06.09 | ₩156,863 | ₩156,863 | ₩151,998 | ₩154,169 | -1.72% | 9.6만 |
|---|
| 2026.06.08 | ₩157,292 | ₩159,784 | ₩157,292 | ₩157,747 | +0.29% | 6.3만 |
|---|
| 2026.06.05 | ₩159,436 | ₩160,065 | ₩155,603 | ₩155,643 | -2.38% | 7.7만 |
|---|
| 2026.06.04 | ₩158,632 | ₩160,494 | ₩158,069 | ₩159,797 | +0.73% | 10만 |
|---|
| 2026.06.03 | ₩158,779 | ₩161,472 | ₩157,586 | ₩160,226 | +0.91% | 8.5만 |
|---|
| 2026.06.02 | ₩155,831 | ₩158,350 | ₩155,831 | ₩157,613 | +1.14% | 5.3만 |
|---|
| 2026.06.01 | ₩155,362 | ₩158,350 | ₩155,148 | ₩156,340 | +0.63% | 13.2만 |
|---|
| 2026.05.29 | ₩153,164 | ₩153,580 | ₩151,168 | ₩152,883 | -0.18% | 8만 |
|---|
| 2026.05.28 | ₩154,451 | ₩155,040 | ₩152,508 | ₩153,727 | -0.47% | 8.5만 |
|---|
| 2026.05.27 | ₩152,119 | ₩154,652 | ₩151,047 | ₩152,709 | +0.39% | 13.4만 |
|---|
| 2026.05.26 | ₩157,345 | ₩159,690 | ₩154,558 | ₩154,665 | -1.70% | 7.3만 |
|---|
| 2026.05.22 | ₩158,042 | ₩159,972 | ₩157,854 | ₩159,650 | +1.02% | 4.2만 |
|---|
| 2026.05.21 | ₩163,683 | ₩163,951 | ₩157,573 | ₩158,297 | -3.29% | 10.5만 |
|---|
| 2026.05.20 | ₩164,193 | ₩166,551 | ₩160,802 | ₩162,008 | -1.33% | 19.1만 |
|---|
| 2026.05.19 | ₩164,715 | ₩165,868 | ₩163,080 | ₩165,533 | +0.50% | 3.9만 |
|---|
| 2026.05.18 | ₩159,998 | ₩164,474 | ₩159,382 | ₩163,576 | +2.24% | 6.4만 |
|---|
| 2026.05.15 | ₩158,444 | ₩161,097 | ₩158,404 | ₩160,963 | +1.59% | 6.2만 |
|---|
| 2026.05.14 | ₩155,241 | ₩157,627 | ₩155,188 | ₩156,836 | +1.03% | 2.9만 |
|---|
| 2026.05.13 | ₩156,421 | ₩156,581 | ₩153,955 | ₩155,911 | -0.33% | 6.7만 |
|---|
| 2026.05.12 | ₩157,694 | ₩157,694 | ₩155,456 | ₩156,729 | -0.61% | 5.4만 |
|---|
| 2026.05.11 | ₩154,370 | ₩156,287 | ₩154,022 | ₩155,938 | +1.02% | 8.3만 |
|---|
| 2026.05.08 | ₩152,494 | ₩153,807 | ₩151,154 | ₩152,374 | -0.08% | 5.9만 |
|---|
| 2026.05.07 | ₩153,003 | ₩153,271 | ₩150,189 | ₩152,668 | -0.22% | 10.9만 |
|---|
| 2026.05.06 | ₩158,015 | ₩159,583 | ₩155,777 | ₩156,233 | -1.13% | 15.6만 |
|---|
| 2026.05.05 | ₩164,943 | ₩166,002 | ₩163,884 | ₩164,903 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩162,692 | ₩165,975 | ₩161,660 | ₩165,573 | +1.77% | 16.4만 |
|---|
| 2026.05.01 | ₩163,549 | ₩164,112 | ₩159,851 | ₩162,477 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩160,709 | ₩164,903 | ₩159,958 | ₩164,581 | +2.41% | 10.1만 |
|---|
| 2026.04.29 | ₩160,802 | ₩164,018 | ₩160,789 | ₩163,871 | +1.91% | 18.6만 |
|---|
| 2026.04.28 | ₩158,752 | ₩159,369 | ₩157,546 | ₩158,632 | -0.08% | 7.3만 |
|---|
| 2026.04.27 | ₩156,715 | ₩158,270 | ₩155,657 | ₩156,313 | -0.26% | 9만 |
|---|
| 2026.04.24 | ₩155,268 | ₩156,380 | ₩154,035 | ₩155,523 | +0.16% | 17.2만 |
|---|
| 2026.04.23 | ₩156,193 | ₩157,292 | ₩155,174 | ₩156,407 | +0.14% | 11.9만 |
|---|
| 2026.04.22 | ₩153,955 | ₩155,684 | ₩153,928 | ₩155,308 | +0.88% | 9.9만 |
|---|
| 2026.04.21 | ₩149,653 | ₩153,017 | ₩149,077 | ₩152,655 | +2.01% | 10.1만 |
|---|
| 2026.04.20 | ₩149,546 | ₩150,176 | ₩148,394 | ₩149,077 | -0.31% | 7.4만 |
|---|
| 2026.04.17 | ₩148,193 | ₩148,514 | ₩143,436 | ₩148,139 | -0.04% | 28.2만 |
|---|
| 2026.04.16 | ₩152,226 | ₩155,523 | ₩152,226 | ₩154,866 | +1.73% | 8.1만 |
|---|
| 2026.04.15 | ₩151,114 | ₩153,111 | ₩149,841 | ₩151,797 | +0.45% | 6.4만 |
|---|
| 2026.04.14 | ₩154,317 | ₩154,357 | ₩150,779 | ₩151,543 | -1.80% | 9.6만 |
|---|
| 2026.04.13 | ₩158,082 | ₩158,149 | ₩154,585 | ₩155,858 | -1.41% | 14만 |
|---|
| 2026.04.10 | ₩154,424 | ₩155,603 | ₩153,111 | ₩155,335 | +0.59% | 6.8만 |
|---|
| 2026.04.09 | ₩159,462 | ₩160,709 | ₩154,290 | ₩154,947 | -2.83% | 40.6만 |
|---|
| 2026.04.08 | ₩154,384 | ₩159,208 | ₩152,695 | ₩158,605 | +2.73% | 22.7만 |
|---|
| 2026.04.07 | ₩165,318 | ₩167,770 | ₩165,050 | ₩165,814 | +0.30% | 14.6만 |
|---|
| 2026.04.06 | ₩163,295 | ₩164,782 | ₩162,544 | ₩164,782 | +0.91% | 12.4만 |
|---|
| 2026.04.02 | ₩166,645 | ₩168,106 | ₩162,585 | ₩163,764 | -1.73% | 16.3만 |
|---|
| 2026.04.01 | ₩162,437 | ₩165,479 | ₩159,838 | ₩161,727 | -0.44% | 28만 |
|---|
| 2026.03.31 | ₩169,580 | ₩172,099 | ₩163,884 | ₩167,369 | -1.30% | 37.3만 |
|---|
| 2026.03.30 | ₩174,859 | ₩174,873 | ₩169,258 | ₩170,035 | -2.76% | 19.8만 |
|---|
| 2026.03.27 | ₩171,764 | ₩173,224 | ₩170,678 | ₩172,849 | +0.63% | 21.1만 |
|---|
| 2026.03.26 | ₩167,851 | ₩172,139 | ₩167,838 | ₩170,745 | +1.72% | 18.6만 |
|---|
| 2026.03.25 | ₩164,474 | ₩167,435 | ₩164,474 | ₩166,926 | +1.49% | 12.6만 |
|---|
| 2026.03.24 | ₩163,241 | ₩168,333 | ₩163,241 | ₩166,712 | +2.13% | 22.3만 |
|---|
| 2026.03.23 | ₩159,409 | ₩163,938 | ₩157,841 | ₩162,437 | +1.90% | 22.4만 |
|---|
| 2026.03.20 | ₩163,402 | ₩164,970 | ₩162,142 | ₩162,692 | -0.43% | 20.5만 |
|---|
| 2026.03.19 | ₩161,620 | ₩164,755 | ₩161,365 | ₩162,464 | +0.52% | 38.4만 |
|---|
| 2026.03.18 | ₩159,248 | ₩160,829 | ₩158,873 | ₩160,199 | +0.60% | 14.6만 |
|---|
| 2026.03.17 | ₩158,082 | ₩159,610 | ₩157,305 | ₩158,591 | +0.32% | 7.6만 |
|---|
| 2026.03.16 | ₩157,640 | ₩158,511 | ₩155,697 | ₩157,412 | -0.14% | 13.3만 |
|---|
| 2026.03.13 | ₩156,273 | ₩157,868 | ₩155,121 | ₩157,265 | +0.63% | 12.6만 |
|---|
| 2026.03.12 | ₩155,442 | ₩158,471 | ₩155,308 | ₩156,488 | +0.67% | 27.6만 |
|---|
| 2026.03.11 | ₩148,742 | ₩154,397 | ₩148,742 | ₩154,330 | +3.76% | 9.6만 |
|---|
| 2026.03.10 | ₩151,154 | ₩152,226 | ₩148,220 | ₩149,144 | -1.33% | 22.7만 |
|---|
| 2026.03.09 | ₩155,255 | ₩155,255 | ₩150,752 | ₩152,039 | -2.07% | 18.2만 |
|---|
| 2026.03.06 | ₩154,464 | ₩155,148 | ₩152,186 | ₩152,856 | -1.04% | 16.3만 |
|---|
| 2026.03.05 | ₩151,958 | ₩154,411 | ₩151,315 | ₩152,575 | +0.41% | 16.3만 |
|---|
| 2026.03.04 | ₩148,675 | ₩151,060 | ₩146,893 | ₩150,645 | +1.32% | 8.7만 |
|---|
| 2026.03.03 | ₩152,588 | ₩153,151 | ₩148,488 | ₩150,069 | -1.65% | 27.5만 |
|---|
| 2026.03.02 | ₩151,355 | ₩151,355 | ₩147,201 | ₩150,484 | -0.58% | 23.9만 |
|---|
| 2026.02.27 | ₩143,932 | ₩145,446 | ₩141,881 | ₩145,258 | +0.92% | 9.8만 |
|---|
| 2026.02.26 | ₩140,032 | ₩143,543 | ₩139,201 | ₩142,297 | +1.62% | 11.3만 |
|---|
| 2026.02.25 | ₩143,128 | ₩143,195 | ₩139,375 | ₩141,332 | -1.25% | 8.7만 |
|---|
| 2026.02.24 | ₩141,989 | ₩142,484 | ₩140,193 | ₩142,337 | +0.25% | 6.6만 |
|---|
| 2026.02.23 | ₩143,972 | ₩145,687 | ₩141,305 | ₩141,788 | -1.52% | 3.2만 |
|---|
| 2026.02.20 | ₩143,061 | ₩143,985 | ₩142,042 | ₩143,704 | +0.45% | 5만 |
|---|
| 2026.02.19 | ₩142,860 | ₩144,803 | ₩142,216 | ₩143,422 | +0.39% | 5.8만 |
|---|
| 2026.02.18 | ₩140,300 | ₩141,479 | ₩139,965 | ₩141,359 | +0.75% | 6.2만 |
|---|
| 2026.02.17 | ₩141,654 | ₩143,195 | ₩137,258 | ₩139,228 | -1.71% | 4.7만 |
|---|
| 2026.02.13 | ₩138,009 | ₩141,841 | ₩138,009 | ₩141,533 | +2.55% | 12만 |
|---|
| 2026.02.12 | ₩141,587 | ₩141,828 | ₩137,057 | ₩138,665 | -2.06% | 9.8만 |
|---|
| 2026.02.11 | ₩139,188 | ₩141,573 | ₩139,161 | ₩141,466 | +1.64% | 7만 |
|---|
| 2026.02.10 | ₩138,437 | ₩138,437 | ₩136,749 | ₩137,526 | -0.66% | 4.3만 |
|---|
| 2026.02.09 | ₩137,540 | ₩138,692 | ₩137,231 | ₩138,143 | +0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩135,355 | ₩138,478 | ₩135,355 | ₩138,116 | +2.04% | 6.4만 |
|---|
| 2026.02.05 | ₩134,712 | ₩135,342 | ₩132,354 | ₩134,444 | -0.20% | 9.6만 |
|---|
| 2026.02.04 | ₩133,104 | ₩136,762 | ₩132,890 | ₩136,441 | +2.51% | 11.3만 |
|---|
| 2026.02.03 | ₩128,937 | ₩132,247 | ₩128,240 | ₩132,247 | +2.57% | 12만 |
|---|
| 2026.02.02 | ₩128,052 | ₩129,620 | ₩127,248 | ₩128,227 | +0.14% | 18.7만 |
|---|
| 2026.01.30 | ₩130,478 | ₩131,684 | ₩129,017 | ₩131,684 | +0.92% | 13.4만 |
|---|
| 2026.01.29 | ₩132,019 | ₩134,015 | ₩130,612 | ₩130,679 | -1.02% | 36.4만 |
|---|
| 2026.01.28 | ₩128,079 | ₩129,178 | ₩127,637 | ₩129,138 | +0.83% | 17만 |
|---|
| 2026.01.27 | ₩127,342 | ₩127,959 | ₩125,975 | ₩127,436 | +0.07% | 4.2만 |
|---|
| 2026.01.26 | ₩128,454 | ₩128,454 | ₩125,788 | ₩126,793 | -1.29% | 6.2만 |
|---|
| 2026.01.23 | ₩127,811 | ₩129,352 | ₩126,806 | ₩127,087 | -0.57% | 5.3만 |
|---|
| 2026.01.22 | ₩126,002 | ₩126,417 | ₩125,252 | ₩126,123 | +0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩124,823 | ₩128,146 | ₩124,823 | ₩126,417 | +1.28% | 17.4만 |
|---|
| 2026.01.20 | ₩124,568 | ₩125,372 | ₩122,397 | ₩122,799 | -1.42% | 12만 |
|---|
| 2026.01.16 | ₩123,603 | ₩123,751 | ₩122,799 | ₩123,335 | -0.22% | 4.5만 |
|---|
| 2026.01.15 | ₩124,394 | ₩125,680 | ₩122,786 | ₩123,751 | -0.52% | 10.6만 |
|---|
| 2026.01.14 | ₩123,469 | ₩127,222 | ₩123,416 | ₩125,560 | +1.69% | 20.4만 |
|---|
| 2026.01.13 | ₩122,491 | ₩124,220 | ₩122,277 | ₩122,907 | +0.34% | 13.1만 |
|---|
| 2026.01.12 | ₩122,505 | ₩122,505 | ₩120,923 | ₩121,406 | -0.90% | 4.7만 |
|---|
| 2026.01.09 | ₩123,684 | ₩124,273 | ₩122,009 | ₩122,009 | -1.35% | 4.7만 |
|---|
| 2026.01.08 | ₩119,691 | ₩124,488 | ₩119,691 | ₩123,362 | +3.07% | 7.4만 |
|---|
| 2026.01.07 | ₩121,580 | ₩121,580 | ₩118,913 | ₩119,356 | -1.83% | 5.6만 |
|---|
| 2026.01.06 | ₩123,094 | ₩123,094 | ₩120,347 | ₩120,615 | -2.01% | 23.1만 |
|---|
| 2026.01.05 | ₩124,903 | ₩125,104 | ₩120,146 | ₩122,746 | -1.73% | 18.8만 |
|---|
| 2026.01.02 | ₩119,650 | ₩122,344 | ₩119,047 | ₩121,995 | +1.96% | 6.3만 |
|---|
| 2025.12.31 | ₩120,843 | ₩120,843 | ₩119,181 | ₩119,610 | -1.02% | 3.7만 |
|---|
| 2025.12.30 | ₩120,240 | ₩121,004 | ₩120,240 | ₩120,669 | +0.36% | 3.6만 |
|---|
| 2025.12.29 | ₩118,766 | ₩119,731 | ₩118,766 | ₩119,570 | +0.68% | 11.1만 |
|---|
| 2025.12.26 | ₩118,913 | ₩118,913 | ₩117,560 | ₩118,230 | -0.57% | 5.3만 |
|---|
| 2025.12.24 | ₩119,369 | ₩119,516 | ₩118,726 | ₩118,873 | -0.42% | 1.6만 |
|---|
| 2025.12.23 | ₩119,557 | ₩119,892 | ₩118,846 | ₩119,704 | +0.12% | 4.8만 |
|---|
| 2025.12.22 | ₩119,436 | ₩120,910 | ₩119,047 | ₩119,047 | -0.33% | 7.4만 |
|---|
| 2025.12.19 | ₩118,793 | ₩119,677 | ₩118,257 | ₩118,485 | -0.26% | 3.6만 |
|---|
| 2025.12.18 | ₩121,245 | ₩121,245 | ₩117,949 | ₩118,284 | -2.44% | 6.7만 |
|---|
| 2025.12.17 | ₩119,061 | ₩121,526 | ₩118,860 | ₩121,285 | +1.87% | 9.6만 |
|---|
| 2025.12.16 | ₩121,727 | ₩121,727 | ₩117,855 | ₩118,163 | -2.93% | 14.9만 |
|---|
| 2025.12.15 | ₩125,667 | ₩125,667 | ₩122,625 | ₩123,885 | -1.42% | 7.2만 |
|---|
| 2025.12.12 | ₩127,034 | ₩127,516 | ₩125,118 | ₩125,386 | -1.30% | 6.1만 |
|---|
| 2025.12.11 | ₩127,275 | ₩127,798 | ₩126,498 | ₩126,806 | -0.37% | 4.7만 |
|---|
| 2025.12.10 | ₩127,101 | ₩128,977 | ₩126,042 | ₩128,655 | +1.22% | 4.9만 |
|---|
| 2025.12.09 | ₩126,645 | ₩127,865 | ₩126,565 | ₩127,061 | +0.33% | 5.1만 |
|---|
| 2025.12.08 | ₩127,865 | ₩128,669 | ₩126,752 | ₩127,007 | -0.67% | 5.8만 |
|---|
| 2025.12.05 | ₩128,615 | ₩131,000 | ₩128,615 | ₩128,749 | +0.10% | 5.4만 |
|---|
| 2025.12.04 | ₩128,119 | ₩129,057 | ₩127,771 | ₩128,535 | +0.32% | 5.2만 |
|---|
| 2025.12.03 | ₩126,042 | ₩128,361 | ₩126,042 | ₩128,227 | +1.73% | 3.3만 |
|---|
| 2025.12.02 | ₩127,047 | ₩127,047 | ₩124,836 | ₩125,319 | -1.36% | 4.7만 |
|---|
| 2025.12.01 | ₩125,868 | ₩128,012 | ₩125,868 | ₩127,128 | +1.00% | 7.4만 |
|---|
| 2025.11.28 | ₩124,273 | ₩126,283 | ₩124,032 | ₩125,788 | +1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩122,116 | ₩124,649 | ₩122,116 | ₩123,630 | +1.24% | 5.9만 |
|---|
| 2025.11.25 | ₩121,781 | ₩122,451 | ₩120,602 | ₩122,049 | +0.22% | 7.5만 |
|---|
| 2025.11.24 | ₩122,103 | ₩123,469 | ₩120,227 | ₩122,933 | +0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩121,352 | ₩123,242 | ₩120,414 | ₩122,357 | +0.83% | 9만 |
|---|
| 2025.11.20 | ₩124,903 | ₩126,940 | ₩121,312 | ₩121,366 | -2.83% | 5.1만 |
|---|
| 2025.11.19 | ₩123,737 | ₩124,180 | ₩122,545 | ₩124,046 | +0.25% | 3.8만 |
|---|
| 2025.11.18 | ₩123,577 | ₩126,149 | ₩123,416 | ₩125,801 | +1.80% | 4만 |
|---|
| 2025.11.17 | ₩126,578 | ₩126,578 | ₩123,818 | ₩124,314 | -1.79% | 4.2만 |
|---|
| 2025.11.14 | ₩124,756 | ₩126,953 | ₩123,201 | ₩126,766 | +1.61% | 13.9만 |
|---|
| 2025.11.13 | ₩124,809 | ₩126,364 | ₩123,871 | ₩124,488 | -0.26% | 4.7만 |
|---|
| 2025.11.12 | ₩125,386 | ₩126,324 | ₩124,608 | ₩124,716 | -0.53% | 5.3만 |
|---|
| 2025.11.11 | ₩124,314 | ₩127,074 | ₩124,314 | ₩126,283 | +1.58% | 7.9만 |
|---|
| 2025.11.10 | ₩122,813 | ₩123,965 | ₩121,366 | ₩123,590 | +0.63% | 5.3만 |
|---|
| 2025.11.07 | ₩120,816 | ₩122,585 | ₩120,133 | ₩121,969 | +0.95% | 10.6만 |
|---|
| 2025.11.06 | ₩119,463 | ₩122,062 | ₩119,463 | ₩120,428 | +0.81% | 4.6만 |
|---|
| 2025.11.05 | ₩119,141 | ₩120,910 | ₩118,860 | ₩118,873 | -0.22% | 6.7만 |
|---|
| 2025.11.04 | ₩118,310 | ₩119,704 | ₩117,279 | ₩119,302 | +0.84% | 9.7만 |
|---|
| 2025.11.03 | ₩119,691 | ₩120,830 | ₩118,444 | ₩120,789 | +0.92% | 5.6만 |
|---|
| 2025.10.31 | ₩119,222 | ₩120,200 | ₩118,766 | ₩119,717 | +0.42% | 6만 |
|---|
| 2025.10.30 | ₩118,927 | ₩120,629 | ₩118,578 | ₩118,779 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩118,471 | ₩119,664 | ₩118,297 | ₩119,128 | +0.55% | 3.8만 |
|---|
| 2025.10.28 | ₩119,892 | ₩119,892 | ₩118,190 | ₩118,217 | -1.40% | 4.6만 |
|---|
| 2025.10.27 | ₩120,897 | ₩121,352 | ₩120,200 | ₩120,655 | -0.20% | 3.7만 |
|---|
| 2025.10.24 | ₩122,397 | ₩122,397 | ₩120,374 | ₩120,428 | -1.61% | 4.6만 |
|---|
| 2025.10.23 | ₩120,803 | ₩122,263 | ₩120,280 | ₩121,768 | +0.80% | 7.7만 |
|---|
| 2025.10.22 | ₩118,123 | ₩118,726 | ₩116,354 | ₩118,163 | +0.03% | 8.4만 |
|---|
| 2025.10.21 | ₩118,270 | ₩118,578 | ₩117,359 | ₩117,359 | -0.77% | 5.4만 |
|---|
| 2025.10.20 | ₩117,386 | ₩118,565 | ₩117,252 | ₩118,270 | +0.75% | 3.5만 |
|---|
| 2025.10.17 | ₩116,421 | ₩117,386 | ₩115,818 | ₩116,662 | +0.21% | 4.7만 |
|---|
| 2025.10.16 | ₩118,860 | ₩119,088 | ₩115,148 | ₩116,274 | -2.18% | 4.1만 |
|---|
| 2025.10.15 | ₩119,141 | ₩119,758 | ₩117,493 | ₩118,404 | -0.62% | 2.3만 |
|---|
| 2025.10.14 | ₩116,810 | ₩119,155 | ₩116,434 | ₩118,190 | +1.18% | 10.7만 |
|---|
| 2025.10.13 | ₩117,922 | ₩118,980 | ₩117,573 | ₩118,900 | +0.83% | 3만 |
|---|
| 2025.10.10 | ₩120,736 | ₩121,191 | ₩116,702 | ₩116,702 | -3.34% | 4.9만 |
|---|