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 | ₩192,859 | ₩195,675 | ₩191,218 | ₩191,778 | -0.56% | 20.5만 |
| 2026.10.08 | ₩190,404 | ₩194,113 | ₩190,404 | ₩193,433 | +1.59% | 19.4만 |
| 2026.10.07 | ₩188,162 | ₩189,670 | ₩185,426 | ₩186,974 | -0.63% | 19만 |
| 2026.10.06 | ₩183,718 | ₩187,067 | ₩183,664 | ₩186,400 | +1.46% | 9.4만 |
| 2026.10.05 | ₩181,089 | ₩186,680 | ₩180,609 | ₩185,359 | +2.36% | 9.2만 |
| 2026.10.02 | ₩178,980 | ₩182,824 | ₩178,633 | ₩182,290 | +1.85% | 13.9만 |
| 2026.10.01 | ₩175,671 | ₩182,063 | ₩175,671 | ₩182,023 | +3.62% | 59.8만 |
| 2026.09.30 | ₩176,578 | ₩178,473 | ₩175,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,151 |
| -0.24% |
| 9만 |
| 2026.09.29 | ₩174,683 | ₩176,658 | ₩173,736 | ₩176,045 | +0.78% | 11.5만 |
|---|
| 2026.09.28 | ₩180,115 | ₩180,288 | ₩176,578 | ₩177,126 | -1.66% | 11.3만 |
|---|
| 2026.09.25 | ₩177,005 | ₩178,900 | ₩176,472 | ₩178,420 | +0.80% | 9.7만 |
|---|
| 2026.09.24 | ₩180,448 | ₩182,664 | ₩178,620 | ₩180,155 | -0.16% | 22.2만 |
|---|
| 2026.09.23 | ₩178,353 | ₩180,649 | ₩177,072 | ₩178,273 | -0.04% | 19.8만 |
|---|
| 2026.09.22 | ₩177,953 | ₩181,142 | ₩176,752 | ₩177,152 | -0.45% | 15.8만 |
|---|
| 2026.09.21 | ₩184,438 | ₩186,160 | ₩180,675 | ₩181,009 | -1.86% | 11.5만 |
|---|
| 2026.09.18 | ₩188,602 | ₩188,629 | ₩186,627 | ₩186,854 | -0.93% | 4.6만 |
|---|
| 2026.09.17 | ₩184,225 | ₩188,255 | ₩184,158 | ₩187,975 | +2.04% | 14.3만 |
|---|
| 2026.09.16 | ₩190,177 | ₩190,217 | ₩185,466 | ₩186,333 | -2.02% | 14.4만 |
|---|
| 2026.09.15 | ₩188,162 | ₩194,194 | ₩188,148 | ₩193,179 | +2.67% | 17.7만 |
|---|
| 2026.09.14 | ₩192,218 | ₩193,113 | ₩186,907 | ₩187,988 | -2.20% | 19.1만 |
|---|
| 2026.09.11 | ₩187,027 | ₩191,151 | ₩187,027 | ₩189,216 | +1.17% | 9.9만 |
|---|
| 2026.09.10 | ₩191,818 | ₩191,818 | ₩186,454 | ₩188,816 | -1.57% | 19.3만 |
|---|
| 2026.09.09 | ₩190,137 | ₩190,137 | ₩188,095 | ₩189,082 | -0.55% | 11.3만 |
|---|
| 2026.09.08 | ₩187,735 | ₩189,283 | ₩186,760 | ₩187,801 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩184,852 | ₩185,866 | ₩182,197 | ₩185,039 | +0.10% | 23만 |
|---|
| 2026.09.03 | ₩187,855 | ₩188,749 | ₩186,293 | ₩186,520 | -0.71% | 88.1만 |
|---|
| 2026.09.02 | ₩185,132 | ₩188,402 | ₩184,999 | ₩187,228 | +1.13% | 10.2만 |
|---|
| 2026.09.01 | ₩185,439 | ₩186,267 | ₩183,264 | ₩186,267 | +0.45% | 12.9만 |
|---|
| 2026.08.31 | ₩183,931 | ₩184,665 | ₩180,088 | ₩182,557 | -0.75% | 9.7만 |
|---|
| 2026.08.28 | ₩179,034 | ₩180,769 | ₩178,540 | ₩179,901 | +0.48% | 9.8만 |
|---|
| 2026.08.27 | ₩178,527 | ₩179,875 | ₩176,271 | ₩179,061 | +0.30% | 5.7만 |
|---|
| 2026.08.26 | ₩175,804 | ₩180,528 | ₩175,177 | ₩178,820 | +1.72% | 6.3만 |
|---|
| 2026.08.25 | ₩177,966 | ₩179,461 | ₩177,486 | ₩177,633 | -0.19% | 9.6만 |
|---|
| 2026.08.24 | ₩181,383 | ₩183,157 | ₩179,154 | ₩180,689 | -0.38% | 8만 |
|---|
| 2026.08.21 | ₩181,996 | ₩183,691 | ₩181,489 | ₩182,784 | +0.43% | 9.7만 |
|---|
| 2026.08.20 | ₩182,036 | ₩184,238 | ₩180,729 | ₩181,369 | -0.37% | 10.7만 |
|---|
| 2026.08.19 | ₩180,528 | ₩181,476 | ₩179,301 | ₩179,835 | -0.38% | 7.6만 |
|---|
| 2026.08.18 | ₩178,820 | ₩179,541 | ₩176,819 | ₩179,407 | +0.33% | 8.1만 |
|---|
| 2026.08.17 | ₩175,231 | ₩177,192 | ₩174,550 | ₩176,952 | +0.98% | 7.9만 |
|---|
| 2026.08.14 | ₩173,482 | ₩175,804 | ₩173,216 | ₩174,537 | +0.61% | 8.5만 |
|---|
| 2026.08.13 | ₩170,733 | ₩173,082 | ₩169,666 | ₩172,748 | +1.18% | 6.9만 |
|---|
| 2026.08.12 | ₩171,107 | ₩172,308 | ₩170,146 | ₩172,295 | +0.69% | 7.7만 |
|---|
| 2026.08.11 | ₩168,038 | ₩171,507 | ₩167,744 | ₩171,481 | +2.05% | 9.8만 |
|---|
| 2026.08.10 | ₩161,872 | ₩168,278 | ₩161,872 | ₩168,144 | +3.87% | 13.1만 |
|---|
| 2026.08.07 | ₩158,803 | ₩160,898 | ₩156,868 | ₩159,177 | +0.24% | 5.9만 |
|---|
| 2026.08.06 | ₩161,045 | ₩162,286 | ₩158,429 | ₩159,924 | -0.70% | 13.2만 |
|---|
| 2026.08.05 | ₩164,648 | ₩164,648 | ₩158,216 | ₩158,269 | -3.87% | 14.4만 |
|---|
| 2026.08.04 | ₩162,606 | ₩165,008 | ₩161,766 | ₩164,114 | +0.93% | 10.2만 |
|---|
| 2026.08.03 | ₩165,275 | ₩167,437 | ₩163,821 | ₩165,622 | +0.21% | 10.2만 |
|---|
| 2026.07.31 | ₩166,543 | ₩168,331 | ₩164,982 | ₩168,251 | +1.03% | 3.4만 |
|---|
| 2026.07.30 | ₩162,113 | ₩166,156 | ₩161,952 | ₩165,983 | +2.39% | 3.4만 |
|---|
| 2026.07.29 | ₩164,101 | ₩164,595 | ₩163,367 | ₩164,114 | +0.01% | 5.5만 |
|---|
| 2026.07.28 | ₩161,939 | ₩163,314 | ₩158,683 | ₩159,377 | -1.58% | 5.4만 |
|---|
| 2026.07.27 | ₩161,712 | ₩164,782 | ₩161,646 | ₩161,912 | +0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩166,263 | ₩169,185 | ₩165,809 | ₩166,129 | -0.08% | 6.1만 |
|---|
| 2026.07.23 | ₩170,813 | ₩170,813 | ₩166,623 | ₩166,850 | -2.32% | 7.9만 |
|---|
| 2026.07.22 | ₩167,504 | ₩168,932 | ₩166,543 | ₩167,491 | -0.01% | 9.8만 |
|---|
| 2026.07.21 | ₩163,847 | ₩165,382 | ₩163,460 | ₩165,382 | +0.94% | 6.8만 |
|---|
| 2026.07.20 | ₩161,672 | ₩164,181 | ₩161,138 | ₩162,553 | +0.54% | 6.6만 |
|---|
| 2026.07.17 | ₩161,259 | ₩162,807 | ₩159,964 | ₩162,153 | +0.55% | 5.6만 |
|---|
| 2026.07.16 | ₩157,976 | ₩159,844 | ₩157,976 | ₩158,910 | +0.59% | 4.5만 |
|---|
| 2026.07.15 | ₩158,309 | ₩158,376 | ₩155,280 | ₩156,935 | -0.87% | 4.8만 |
|---|
| 2026.07.14 | ₩159,284 | ₩159,444 | ₩155,894 | ₩158,416 | -0.54% | 6.6만 |
|---|
| 2026.07.13 | ₩153,892 | ₩158,496 | ₩153,892 | ₩157,776 | +2.52% | 8.6만 |
|---|
| 2026.07.10 | ₩152,758 | ₩152,758 | ₩149,582 | ₩151,864 | -0.59% | 3만 |
|---|
| 2026.07.09 | ₩154,132 | ₩154,132 | ₩151,904 | ₩152,024 | -1.37% | 5.8만 |
|---|
| 2026.07.08 | ₩152,544 | ₩155,133 | ₩151,090 | ₩154,306 | +1.15% | 9.4만 |
|---|
| 2026.07.07 | ₩148,007 | ₩150,423 | ₩147,300 | ₩149,996 | +1.34% | 3.9만 |
|---|
| 2026.07.06 | ₩146,793 | ₩148,154 | ₩146,793 | ₩146,953 | +0.11% | 4.4만 |
|---|
| 2026.07.02 | ₩146,766 | ₩148,127 | ₩146,579 | ₩147,487 | +0.49% | 2만 |
|---|
| 2026.07.01 | ₩146,352 | ₩147,914 | ₩145,378 | ₩146,499 | +0.10% | 3.8만 |
|---|
| 2026.06.30 | ₩147,687 | ₩148,754 | ₩146,406 | ₩146,566 | -0.76% | 4.8만 |
|---|
| 2026.06.29 | ₩147,100 | ₩148,928 | ₩146,900 | ₩147,353 | +0.17% | 7.4만 |
|---|
| 2026.06.26 | ₩146,005 | ₩147,754 | ₩145,912 | ₩146,819 | +0.56% | 4.3만 |
|---|
| 2026.06.25 | ₩144,671 | ₩147,327 | ₩143,470 | ₩146,699 | +1.40% | 5.6만 |
|---|
| 2026.06.24 | ₩144,057 | ₩145,819 | ₩142,789 | ₩144,991 | +0.65% | 6만 |
|---|
| 2026.06.23 | ₩145,512 | ₩147,407 | ₩145,512 | ₩146,873 | +0.94% | 5.2만 |
|---|
| 2026.06.22 | ₩143,630 | ₩146,339 | ₩142,990 | ₩146,339 | +1.89% | 5.9만 |
|---|
| 2026.06.18 | ₩144,978 | ₩144,978 | ₩142,216 | ₩143,417 | -1.08% | 8.6만 |
|---|
| 2026.06.17 | ₩146,459 | ₩147,353 | ₩145,312 | ₩145,819 | -0.44% | 10.3만 |
|---|
| 2026.06.16 | ₩145,939 | ₩147,260 | ₩145,658 | ₩147,046 | +0.76% | 15.6만 |
|---|
| 2026.06.15 | ₩147,460 | ₩149,715 | ₩147,113 | ₩148,154 | +0.47% | 8.8만 |
|---|
| 2026.06.12 | ₩151,637 | ₩156,268 | ₩151,463 | ₩154,613 | +1.96% | 8.4만 |
|---|
| 2026.06.11 | ₩157,936 | ₩158,470 | ₩152,718 | ₩152,798 | -3.25% | 11.8만 |
|---|
| 2026.06.10 | ₩154,853 | ₩159,377 | ₩154,853 | ₩157,042 | +1.41% | 8.3만 |
|---|
| 2026.06.09 | ₩156,214 | ₩156,214 | ₩151,370 | ₩153,532 | -1.72% | 9.6만 |
|---|
| 2026.06.08 | ₩156,641 | ₩159,123 | ₩156,641 | ₩157,095 | +0.29% | 6.3만 |
|---|
| 2026.06.05 | ₩158,776 | ₩159,404 | ₩154,960 | ₩155,000 | -2.38% | 7.7만 |
|---|
| 2026.06.04 | ₩157,976 | ₩159,831 | ₩157,415 | ₩159,137 | +0.73% | 10만 |
|---|
| 2026.06.03 | ₩158,123 | ₩160,805 | ₩156,935 | ₩159,564 | +0.91% | 8.5만 |
|---|
| 2026.06.02 | ₩155,187 | ₩157,695 | ₩155,187 | ₩156,962 | +1.14% | 5.3만 |
|---|
| 2026.06.01 | ₩154,720 | ₩157,695 | ₩154,506 | ₩155,694 | +0.63% | 13.2만 |
|---|
| 2026.05.29 | ₩152,531 | ₩152,945 | ₩150,543 | ₩152,251 | -0.18% | 8만 |
|---|
| 2026.05.28 | ₩153,812 | ₩154,399 | ₩151,877 | ₩153,092 | -0.47% | 8.5만 |
|---|
| 2026.05.27 | ₩151,490 | ₩154,012 | ₩150,423 | ₩152,077 | +0.39% | 13.4만 |
|---|
| 2026.05.26 | ₩156,695 | ₩159,030 | ₩153,919 | ₩154,026 | -1.70% | 7.3만 |
|---|
| 2026.05.22 | ₩157,389 | ₩159,310 | ₩157,202 | ₩158,990 | +1.02% | 4.2만 |
|---|
| 2026.05.21 | ₩163,007 | ₩163,274 | ₩156,921 | ₩157,642 | -3.29% | 10.5만 |
|---|
| 2026.05.20 | ₩163,514 | ₩165,863 | ₩160,138 | ₩161,339 | -1.33% | 19.1만 |
|---|
| 2026.05.19 | ₩164,034 | ₩165,182 | ₩162,406 | ₩164,848 | +0.50% | 3.9만 |
|---|
| 2026.05.18 | ₩159,337 | ₩163,794 | ₩158,723 | ₩162,900 | +2.24% | 6.4만 |
|---|
| 2026.05.15 | ₩157,789 | ₩160,431 | ₩157,749 | ₩160,298 | +1.59% | 6.2만 |
|---|
| 2026.05.14 | ₩154,600 | ₩156,975 | ₩154,546 | ₩156,188 | +1.03% | 2.9만 |
|---|
| 2026.05.13 | ₩155,774 | ₩155,934 | ₩153,318 | ₩155,267 | -0.33% | 6.7만 |
|---|
| 2026.05.12 | ₩157,042 | ₩157,042 | ₩154,813 | ₩156,081 | -0.61% | 5.4만 |
|---|
| 2026.05.11 | ₩153,732 | ₩155,640 | ₩153,385 | ₩155,293 | +1.02% | 8.3만 |
|---|
| 2026.05.08 | ₩151,864 | ₩153,172 | ₩150,529 | ₩151,744 | -0.08% | 5.9만 |
|---|
| 2026.05.07 | ₩152,371 | ₩152,638 | ₩149,569 | ₩152,037 | -0.22% | 10.9만 |
|---|
| 2026.05.06 | ₩157,362 | ₩158,923 | ₩155,133 | ₩155,587 | -1.13% | 15.6만 |
|---|
| 2026.05.05 | ₩164,261 | ₩165,315 | ₩163,207 | ₩164,221 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩162,019 | ₩165,289 | ₩160,992 | ₩164,888 | +1.77% | 16.4만 |
|---|
| 2026.05.01 | ₩162,873 | ₩163,434 | ₩159,190 | ₩161,806 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩160,044 | ₩164,221 | ₩159,297 | ₩163,901 | +2.41% | 10.1만 |
|---|
| 2026.04.29 | ₩160,138 | ₩163,340 | ₩160,124 | ₩163,194 | +1.91% | 18.6만 |
|---|
| 2026.04.28 | ₩158,096 | ₩158,710 | ₩156,895 | ₩157,976 | -0.08% | 7.3만 |
|---|
| 2026.04.27 | ₩156,067 | ₩157,615 | ₩155,013 | ₩155,667 | -0.26% | 9만 |
|---|
| 2026.04.24 | ₩154,626 | ₩155,734 | ₩153,398 | ₩154,880 | +0.16% | 17.2만 |
|---|
| 2026.04.23 | ₩155,547 | ₩156,641 | ₩154,533 | ₩155,761 | +0.14% | 11.9만 |
|---|
| 2026.04.22 | ₩153,318 | ₩155,040 | ₩153,292 | ₩154,666 | +0.88% | 9.9만 |
|---|
| 2026.04.21 | ₩149,035 | ₩152,384 | ₩148,461 | ₩152,024 | +2.01% | 10.1만 |
|---|
| 2026.04.20 | ₩148,928 | ₩149,555 | ₩147,780 | ₩148,461 | -0.31% | 7.4만 |
|---|
| 2026.04.17 | ₩147,580 | ₩147,900 | ₩142,843 | ₩147,527 | -0.04% | 28.2만 |
|---|
| 2026.04.16 | ₩151,597 | ₩154,880 | ₩151,597 | ₩154,226 | +1.73% | 8.1만 |
|---|
| 2026.04.15 | ₩150,489 | ₩152,478 | ₩149,222 | ₩151,170 | +0.45% | 6.4만 |
|---|
| 2026.04.14 | ₩153,679 | ₩153,719 | ₩150,156 | ₩150,916 | -1.80% | 9.6만 |
|---|
| 2026.04.13 | ₩157,429 | ₩157,495 | ₩153,946 | ₩155,213 | -1.41% | 14만 |
|---|
| 2026.04.10 | ₩153,785 | ₩154,960 | ₩152,478 | ₩154,693 | +0.59% | 6.8만 |
|---|
| 2026.04.09 | ₩158,803 | ₩160,044 | ₩153,652 | ₩154,306 | -2.83% | 40.6만 |
|---|
| 2026.04.08 | ₩153,745 | ₩158,550 | ₩152,064 | ₩157,949 | +2.73% | 22.7만 |
|---|
| 2026.04.07 | ₩164,635 | ₩167,077 | ₩164,368 | ₩165,129 | +0.30% | 14.6만 |
|---|
| 2026.04.06 | ₩162,620 | ₩164,101 | ₩161,872 | ₩164,101 | +0.91% | 12.4만 |
|---|
| 2026.04.02 | ₩165,956 | ₩167,411 | ₩161,912 | ₩163,087 | -1.73% | 16.3만 |
|---|
| 2026.04.01 | ₩161,766 | ₩164,795 | ₩159,177 | ₩161,058 | -0.44% | 28만 |
|---|
| 2026.03.31 | ₩168,878 | ₩171,387 | ₩163,207 | ₩166,677 | -1.30% | 37.3만 |
|---|
| 2026.03.30 | ₩174,136 | ₩174,150 | ₩168,558 | ₩169,332 | -2.76% | 19.8만 |
|---|
| 2026.03.27 | ₩171,054 | ₩172,508 | ₩169,973 | ₩172,135 | +0.63% | 21.1만 |
|---|
| 2026.03.26 | ₩167,157 | ₩171,427 | ₩167,144 | ₩170,039 | +1.72% | 18.6만 |
|---|
| 2026.03.25 | ₩163,794 | ₩166,743 | ₩163,794 | ₩166,236 | +1.49% | 12.6만 |
|---|
| 2026.03.24 | ₩162,566 | ₩167,637 | ₩162,566 | ₩166,023 | +2.13% | 22.3만 |
|---|
| 2026.03.23 | ₩158,750 | ₩163,260 | ₩157,188 | ₩161,766 | +1.90% | 22.4만 |
|---|
| 2026.03.20 | ₩162,726 | ₩164,288 | ₩161,472 | ₩162,019 | -0.43% | 20.5만 |
|---|
| 2026.03.19 | ₩160,952 | ₩164,074 | ₩160,698 | ₩161,792 | +0.52% | 38.4만 |
|---|
| 2026.03.18 | ₩158,590 | ₩160,164 | ₩158,216 | ₩159,537 | +0.60% | 14.6만 |
|---|
| 2026.03.17 | ₩157,429 | ₩158,950 | ₩156,655 | ₩157,936 | +0.32% | 7.6만 |
|---|
| 2026.03.16 | ₩156,988 | ₩157,856 | ₩155,053 | ₩156,761 | -0.14% | 13.3만 |
|---|
| 2026.03.13 | ₩155,627 | ₩157,215 | ₩154,479 | ₩156,615 | +0.63% | 12.6만 |
|---|
| 2026.03.12 | ₩154,800 | ₩157,816 | ₩154,666 | ₩155,841 | +0.67% | 27.6만 |
|---|
| 2026.03.11 | ₩148,127 | ₩153,759 | ₩148,127 | ₩153,692 | +3.76% | 9.6만 |
|---|
| 2026.03.10 | ₩150,529 | ₩151,597 | ₩147,607 | ₩148,528 | -1.33% | 22.7만 |
|---|
| 2026.03.09 | ₩154,613 | ₩154,613 | ₩150,129 | ₩151,410 | -2.07% | 18.2만 |
|---|
| 2026.03.06 | ₩153,826 | ₩154,506 | ₩151,557 | ₩152,224 | -1.04% | 16.3만 |
|---|
| 2026.03.05 | ₩151,330 | ₩153,772 | ₩150,689 | ₩151,944 | +0.41% | 16.3만 |
|---|
| 2026.03.04 | ₩148,061 | ₩150,436 | ₩146,286 | ₩150,022 | +1.32% | 8.7만 |
|---|
| 2026.03.03 | ₩151,957 | ₩152,518 | ₩147,874 | ₩149,448 | -1.65% | 27.5만 |
|---|
| 2026.03.02 | ₩150,730 | ₩150,730 | ₩146,593 | ₩149,862 | -0.58% | 23.9만 |
|---|
| 2026.02.27 | ₩143,337 | ₩144,844 | ₩141,295 | ₩144,658 | +0.92% | 9.8만 |
|---|
| 2026.02.26 | ₩139,453 | ₩142,950 | ₩138,626 | ₩141,708 | +1.62% | 11.3만 |
|---|
| 2026.02.25 | ₩142,536 | ₩142,603 | ₩138,799 | ₩140,748 | -1.25% | 8.7만 |
|---|
| 2026.02.24 | ₩141,401 | ₩141,895 | ₩139,613 | ₩141,748 | +0.25% | 6.6만 |
|---|
| 2026.02.23 | ₩143,377 | ₩145,085 | ₩140,721 | ₩141,201 | -1.52% | 3.2만 |
|---|
| 2026.02.20 | ₩142,469 | ₩143,390 | ₩141,455 | ₩143,110 | +0.45% | 5만 |
|---|
| 2026.02.19 | ₩142,269 | ₩144,204 | ₩141,628 | ₩142,829 | +0.39% | 5.8만 |
|---|
| 2026.02.18 | ₩139,720 | ₩140,894 | ₩139,386 | ₩140,774 | +0.75% | 6.2만 |
|---|
| 2026.02.17 | ₩141,068 | ₩142,603 | ₩136,691 | ₩138,652 | -1.71% | 4.7만 |
|---|
| 2026.02.13 | ₩137,438 | ₩141,255 | ₩137,438 | ₩140,948 | +2.55% | 12만 |
|---|
| 2026.02.12 | ₩141,001 | ₩141,241 | ₩136,491 | ₩138,092 | -2.06% | 9.8만 |
|---|
| 2026.02.11 | ₩138,612 | ₩140,988 | ₩138,586 | ₩140,881 | +1.64% | 7만 |
|---|
| 2026.02.10 | ₩137,865 | ₩137,865 | ₩136,184 | ₩136,958 | -0.66% | 4.3만 |
|---|
| 2026.02.09 | ₩136,971 | ₩138,119 | ₩136,664 | ₩137,572 | +0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩134,796 | ₩137,905 | ₩134,796 | ₩137,545 | +2.04% | 6.4만 |
|---|
| 2026.02.05 | ₩134,155 | ₩134,782 | ₩131,807 | ₩133,888 | -0.20% | 9.6만 |
|---|
| 2026.02.04 | ₩132,554 | ₩136,197 | ₩132,340 | ₩135,877 | +2.51% | 11.3만 |
|---|
| 2026.02.03 | ₩128,404 | ₩131,700 | ₩127,710 | ₩131,700 | +2.57% | 12만 |
|---|
| 2026.02.02 | ₩127,523 | ₩129,084 | ₩126,722 | ₩127,696 | +0.14% | 18.7만 |
|---|
| 2026.01.30 | ₩129,938 | ₩131,139 | ₩128,484 | ₩131,139 | +0.92% | 13.4만 |
|---|
| 2026.01.29 | ₩131,473 | ₩133,461 | ₩130,072 | ₩130,138 | -1.02% | 36.4만 |
|---|
| 2026.01.28 | ₩127,550 | ₩128,644 | ₩127,109 | ₩128,604 | +0.83% | 17만 |
|---|
| 2026.01.27 | ₩126,816 | ₩127,429 | ₩125,454 | ₩126,909 | +0.07% | 4.2만 |
|---|
| 2026.01.26 | ₩127,923 | ₩127,923 | ₩125,268 | ₩126,269 | -1.29% | 6.2만 |
|---|
| 2026.01.23 | ₩127,283 | ₩128,817 | ₩126,282 | ₩126,562 | -0.57% | 5.3만 |
|---|
| 2026.01.22 | ₩125,481 | ₩125,895 | ₩124,734 | ₩125,601 | +0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩124,307 | ₩127,616 | ₩124,307 | ₩125,895 | +1.28% | 17.4만 |
|---|
| 2026.01.20 | ₩124,053 | ₩124,854 | ₩121,891 | ₩122,292 | -1.42% | 12만 |
|---|
| 2026.01.16 | ₩123,092 | ₩123,239 | ₩122,292 | ₩122,826 | -0.22% | 4.5만 |
|---|
| 2026.01.15 | ₩123,880 | ₩125,161 | ₩122,278 | ₩123,239 | -0.52% | 10.6만 |
|---|
| 2026.01.14 | ₩122,959 | ₩126,696 | ₩122,906 | ₩125,041 | +1.69% | 20.4만 |
|---|
| 2026.01.13 | ₩121,985 | ₩123,706 | ₩121,771 | ₩122,399 | +0.34% | 13.1만 |
|---|
| 2026.01.12 | ₩121,998 | ₩121,998 | ₩120,423 | ₩120,904 | -0.90% | 4.7만 |
|---|
| 2026.01.09 | ₩123,173 | ₩123,760 | ₩121,504 | ₩121,504 | -1.35% | 4.7만 |
|---|
| 2026.01.08 | ₩119,196 | ₩123,973 | ₩119,196 | ₩122,852 | +3.07% | 7.4만 |
|---|
| 2026.01.07 | ₩121,077 | ₩121,077 | ₩118,422 | ₩118,862 | -1.83% | 5.6만 |
|---|
| 2026.01.06 | ₩122,585 | ₩122,585 | ₩119,850 | ₩120,117 | -2.01% | 23.1만 |
|---|
| 2026.01.05 | ₩124,387 | ₩124,587 | ₩119,649 | ₩122,238 | -1.73% | 18.8만 |
|---|
| 2026.01.02 | ₩119,156 | ₩121,838 | ₩118,555 | ₩121,491 | +1.96% | 6.3만 |
|---|
| 2025.12.31 | ₩120,343 | ₩120,343 | ₩118,689 | ₩119,116 | -1.02% | 3.7만 |
|---|
| 2025.12.30 | ₩119,743 | ₩120,504 | ₩119,743 | ₩120,170 | +0.36% | 3.6만 |
|---|
| 2025.12.29 | ₩118,275 | ₩119,236 | ₩118,275 | ₩119,076 | +0.68% | 11.1만 |
|---|
| 2025.12.26 | ₩118,422 | ₩118,422 | ₩117,074 | ₩117,741 | -0.57% | 5.3만 |
|---|
| 2025.12.24 | ₩118,875 | ₩119,022 | ₩118,235 | ₩118,382 | -0.42% | 1.6만 |
|---|
| 2025.12.23 | ₩119,062 | ₩119,396 | ₩118,355 | ₩119,209 | +0.12% | 4.8만 |
|---|
| 2025.12.22 | ₩118,942 | ₩120,410 | ₩118,555 | ₩118,555 | -0.33% | 7.4만 |
|---|
| 2025.12.19 | ₩118,302 | ₩119,182 | ₩117,768 | ₩117,995 | -0.26% | 3.6만 |
|---|
| 2025.12.18 | ₩120,744 | ₩120,744 | ₩117,461 | ₩117,795 | -2.44% | 6.7만 |
|---|
| 2025.12.17 | ₩118,569 | ₩121,024 | ₩118,368 | ₩120,784 | +1.87% | 9.6만 |
|---|
| 2025.12.16 | ₩121,224 | ₩121,224 | ₩117,368 | ₩117,674 | -2.93% | 14.9만 |
|---|
| 2025.12.15 | ₩125,148 | ₩125,148 | ₩122,118 | ₩123,373 | -1.42% | 7.2만 |
|---|
| 2025.12.12 | ₩126,509 | ₩126,989 | ₩124,600 | ₩124,867 | -1.30% | 6.1만 |
|---|
| 2025.12.11 | ₩126,749 | ₩127,269 | ₩125,975 | ₩126,282 | -0.37% | 4.7만 |
|---|
| 2025.12.10 | ₩126,575 | ₩128,444 | ₩125,521 | ₩128,123 | +1.22% | 4.9만 |
|---|
| 2025.12.09 | ₩126,122 | ₩127,336 | ₩126,042 | ₩126,535 | +0.33% | 5.1만 |
|---|
| 2025.12.08 | ₩127,336 | ₩128,137 | ₩126,228 | ₩126,482 | -0.67% | 5.8만 |
|---|
| 2025.12.05 | ₩128,083 | ₩130,459 | ₩128,083 | ₩128,217 | +0.10% | 5.4만 |
|---|
| 2025.12.04 | ₩127,590 | ₩128,524 | ₩127,243 | ₩128,003 | +0.32% | 5.2만 |
|---|
| 2025.12.03 | ₩125,521 | ₩127,830 | ₩125,521 | ₩127,696 | +1.73% | 3.3만 |
|---|
| 2025.12.02 | ₩126,522 | ₩126,522 | ₩124,320 | ₩124,801 | -1.36% | 4.7만 |
|---|
| 2025.12.01 | ₩125,348 | ₩127,483 | ₩125,348 | ₩126,602 | +1.00% | 7.4만 |
|---|
| 2025.11.28 | ₩123,760 | ₩125,761 | ₩123,519 | ₩125,268 | +1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩121,611 | ₩124,133 | ₩121,611 | ₩123,119 | +1.24% | 5.9만 |
|---|
| 2025.11.25 | ₩121,278 | ₩121,945 | ₩120,103 | ₩121,544 | +0.22% | 7.5만 |
|---|
| 2025.11.24 | ₩121,598 | ₩122,959 | ₩119,730 | ₩122,425 | +0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩120,851 | ₩122,732 | ₩119,916 | ₩121,851 | +0.83% | 9만 |
|---|
| 2025.11.20 | ₩124,387 | ₩126,415 | ₩120,810 | ₩120,864 | -2.83% | 5.1만 |
|---|
| 2025.11.19 | ₩123,226 | ₩123,666 | ₩122,038 | ₩123,533 | +0.25% | 3.8만 |
|---|
| 2025.11.18 | ₩123,066 | ₩125,628 | ₩122,906 | ₩125,281 | +1.80% | 4만 |
|---|
| 2025.11.17 | ₩126,055 | ₩126,055 | ₩123,306 | ₩123,800 | -1.79% | 4.2만 |
|---|
| 2025.11.14 | ₩124,240 | ₩126,429 | ₩122,692 | ₩126,242 | +1.61% | 13.9만 |
|---|
| 2025.11.13 | ₩124,293 | ₩125,841 | ₩123,359 | ₩123,973 | -0.26% | 4.7만 |
|---|
| 2025.11.12 | ₩124,867 | ₩125,801 | ₩124,093 | ₩124,200 | -0.53% | 5.3만 |
|---|
| 2025.11.11 | ₩123,800 | ₩126,549 | ₩123,800 | ₩125,761 | +1.58% | 7.9만 |
|---|
| 2025.11.10 | ₩122,305 | ₩123,453 | ₩120,864 | ₩123,079 | +0.63% | 5.3만 |
|---|
| 2025.11.07 | ₩120,317 | ₩122,078 | ₩119,636 | ₩121,464 | +0.95% | 10.6만 |
|---|
| 2025.11.06 | ₩118,969 | ₩121,558 | ₩118,969 | ₩119,930 | +0.81% | 4.6만 |
|---|
| 2025.11.05 | ₩118,649 | ₩120,410 | ₩118,368 | ₩118,382 | -0.22% | 6.7만 |
|---|
| 2025.11.04 | ₩117,821 | ₩119,209 | ₩116,794 | ₩118,809 | +0.84% | 9.7만 |
|---|
| 2025.11.03 | ₩119,196 | ₩120,330 | ₩117,955 | ₩120,290 | +0.92% | 5.6만 |
|---|
| 2025.10.31 | ₩118,729 | ₩119,703 | ₩118,275 | ₩119,222 | +0.42% | 6만 |
|---|
| 2025.10.30 | ₩118,435 | ₩120,130 | ₩118,088 | ₩118,288 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩117,981 | ₩119,169 | ₩117,808 | ₩118,635 | +0.55% | 3.8만 |
|---|
| 2025.10.28 | ₩119,396 | ₩119,396 | ₩117,701 | ₩117,728 | -1.40% | 4.6만 |
|---|
| 2025.10.27 | ₩120,397 | ₩120,851 | ₩119,703 | ₩120,157 | -0.20% | 3.7만 |
|---|
| 2025.10.24 | ₩121,891 | ₩121,891 | ₩119,876 | ₩119,930 | -1.61% | 4.6만 |
|---|
| 2025.10.23 | ₩120,303 | ₩121,758 | ₩119,783 | ₩121,264 | +0.80% | 7.7만 |
|---|
| 2025.10.22 | ₩117,634 | ₩118,235 | ₩115,873 | ₩117,674 | +0.03% | 8.4만 |
|---|
| 2025.10.21 | ₩117,781 | ₩118,088 | ₩116,874 | ₩116,874 | -0.77% | 5.4만 |
|---|
| 2025.10.20 | ₩116,900 | ₩118,075 | ₩116,767 | ₩117,781 | +0.75% | 3.5만 |
|---|
| 2025.10.17 | ₩115,940 | ₩116,900 | ₩115,339 | ₩116,180 | +0.21% | 4.7만 |
|---|
| 2025.10.16 | ₩118,368 | ₩118,595 | ₩114,672 | ₩115,793 | -2.18% | 4.1만 |
|---|
| 2025.10.15 | ₩118,649 | ₩119,262 | ₩117,007 | ₩117,915 | -0.62% | 2.3만 |
|---|
| 2025.10.14 | ₩116,327 | ₩118,662 | ₩115,953 | ₩117,701 | +1.18% | 10.7만 |
|---|
| 2025.10.13 | ₩117,434 | ₩118,488 | ₩117,087 | ₩118,408 | +0.83% | 3만 |
|---|
| 2025.10.10 | ₩120,237 | ₩120,690 | ₩116,220 | ₩116,220 | -3.34% | 4.9만 |
|---|