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 | ₩192,973 | ₩195,791 | ₩191,331 | ₩191,892 | -0.56% | 20.5만 |
| 2026.10.08 | ₩190,516 | ₩194,228 | ₩190,516 | ₩193,547 | +1.59% | 19.4만 |
| 2026.10.07 | ₩188,273 | ₩189,782 | ₩185,536 | ₩187,085 | -0.63% | 19만 |
| 2026.10.06 | ₩183,827 | ₩187,178 | ₩183,773 | ₩186,511 | +1.46% | 9.4만 |
| 2026.10.05 | ₩181,196 | ₩186,791 | ₩180,715 | ₩185,469 | +2.36% | 9.2만 |
| 2026.10.02 | ₩179,086 | ₩182,932 | ₩178,739 | ₩182,398 | +1.85% | 13.9만 |
| 2026.10.01 | ₩175,775 | ₩182,171 | ₩175,775 | ₩182,131 | +3.62% | 59.8만 |
| 2026.09.30 | ₩176,683 | ₩178,579 | ₩175,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,256 |
| -0.24% |
| 9만 |
| 2026.09.29 | ₩174,787 | ₩176,763 | ₩173,839 | ₩176,149 | +0.78% | 11.5만 |
|---|
| 2026.09.28 | ₩180,221 | ₩180,395 | ₩176,683 | ₩177,230 | -1.66% | 11.3만 |
|---|
| 2026.09.25 | ₩177,110 | ₩179,006 | ₩176,576 | ₩178,526 | +0.80% | 9.7만 |
|---|
| 2026.09.24 | ₩180,555 | ₩182,772 | ₩178,726 | ₩180,261 | -0.16% | 22.2만 |
|---|
| 2026.09.23 | ₩178,459 | ₩180,755 | ₩177,177 | ₩178,379 | -0.04% | 19.8만 |
|---|
| 2026.09.22 | ₩178,058 | ₩181,250 | ₩176,857 | ₩177,257 | -0.45% | 15.8만 |
|---|
| 2026.09.21 | ₩184,548 | ₩186,270 | ₩180,782 | ₩181,116 | -1.86% | 11.5만 |
|---|
| 2026.09.18 | ₩188,714 | ₩188,740 | ₩186,738 | ₩186,965 | -0.93% | 4.6만 |
|---|
| 2026.09.17 | ₩184,334 | ₩188,367 | ₩184,267 | ₩188,086 | +2.04% | 14.3만 |
|---|
| 2026.09.16 | ₩190,289 | ₩190,329 | ₩185,576 | ₩186,444 | -2.02% | 14.4만 |
|---|
| 2026.09.15 | ₩188,273 | ₩194,308 | ₩188,260 | ₩193,294 | +2.67% | 17.7만 |
|---|
| 2026.09.14 | ₩192,332 | ₩193,227 | ₩187,018 | ₩188,099 | -2.20% | 19.1만 |
|---|
| 2026.09.11 | ₩187,138 | ₩191,264 | ₩187,138 | ₩189,328 | +1.17% | 9.9만 |
|---|
| 2026.09.10 | ₩191,932 | ₩191,932 | ₩186,564 | ₩188,927 | -1.57% | 19.3만 |
|---|
| 2026.09.09 | ₩190,249 | ₩190,249 | ₩188,206 | ₩189,194 | -0.55% | 11.3만 |
|---|
| 2026.09.08 | ₩187,846 | ₩189,395 | ₩186,871 | ₩187,913 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩184,962 | ₩185,976 | ₩182,304 | ₩185,149 | +0.10% | 23만 |
|---|
| 2026.09.03 | ₩187,966 | ₩188,861 | ₩186,404 | ₩186,631 | -0.71% | 88.1만 |
|---|
| 2026.09.02 | ₩185,242 | ₩188,513 | ₩185,108 | ₩187,338 | +1.13% | 10.2만 |
|---|
| 2026.09.01 | ₩185,549 | ₩186,377 | ₩183,373 | ₩186,377 | +0.45% | 12.9만 |
|---|
| 2026.08.31 | ₩184,040 | ₩184,775 | ₩180,195 | ₩182,665 | -0.75% | 9.7만 |
|---|
| 2026.08.28 | ₩179,140 | ₩180,876 | ₩178,646 | ₩180,008 | +0.48% | 9.8만 |
|---|
| 2026.08.27 | ₩178,632 | ₩179,981 | ₩176,376 | ₩179,167 | +0.30% | 5.7만 |
|---|
| 2026.08.26 | ₩175,908 | ₩180,635 | ₩175,281 | ₩178,926 | +1.72% | 6.3만 |
|---|
| 2026.08.25 | ₩178,072 | ₩179,567 | ₩177,591 | ₩177,738 | -0.19% | 9.6만 |
|---|
| 2026.08.24 | ₩181,490 | ₩183,266 | ₩179,260 | ₩180,796 | -0.38% | 8만 |
|---|
| 2026.08.21 | ₩182,104 | ₩183,800 | ₩181,597 | ₩182,892 | +0.43% | 9.7만 |
|---|
| 2026.08.20 | ₩182,144 | ₩184,347 | ₩180,836 | ₩181,477 | -0.37% | 10.7만 |
|---|
| 2026.08.19 | ₩180,635 | ₩181,583 | ₩179,407 | ₩179,941 | -0.38% | 7.6만 |
|---|
| 2026.08.18 | ₩178,926 | ₩179,647 | ₩176,923 | ₩179,514 | +0.33% | 8.1만 |
|---|
| 2026.08.17 | ₩175,334 | ₩177,297 | ₩174,653 | ₩177,057 | +0.98% | 7.9만 |
|---|
| 2026.08.14 | ₩173,585 | ₩175,908 | ₩173,318 | ₩174,640 | +0.61% | 8.5만 |
|---|
| 2026.08.13 | ₩170,834 | ₩173,185 | ₩169,766 | ₩172,851 | +1.18% | 6.9만 |
|---|
| 2026.08.12 | ₩171,208 | ₩172,410 | ₩170,247 | ₩172,397 | +0.69% | 7.7만 |
|---|
| 2026.08.11 | ₩168,137 | ₩171,609 | ₩167,843 | ₩171,582 | +2.05% | 9.8만 |
|---|
| 2026.08.10 | ₩161,968 | ₩168,378 | ₩161,968 | ₩168,244 | +3.87% | 13.1만 |
|---|
| 2026.08.07 | ₩158,897 | ₩160,994 | ₩156,961 | ₩159,271 | +0.24% | 5.9만 |
|---|
| 2026.08.06 | ₩161,140 | ₩162,382 | ₩158,523 | ₩160,019 | -0.70% | 13.2만 |
|---|
| 2026.08.05 | ₩164,746 | ₩164,746 | ₩158,310 | ₩158,363 | -3.87% | 14.4만 |
|---|
| 2026.08.04 | ₩162,703 | ₩165,106 | ₩161,861 | ₩164,212 | +0.93% | 10.2만 |
|---|
| 2026.08.03 | ₩165,373 | ₩167,536 | ₩163,918 | ₩165,720 | +0.21% | 10.2만 |
|---|
| 2026.07.31 | ₩166,642 | ₩168,431 | ₩165,079 | ₩168,351 | +1.03% | 3.4만 |
|---|
| 2026.07.30 | ₩162,209 | ₩166,254 | ₩162,048 | ₩166,081 | +2.39% | 3.4만 |
|---|
| 2026.07.29 | ₩164,198 | ₩164,692 | ₩163,464 | ₩164,212 | +0.01% | 5.5만 |
|---|
| 2026.07.28 | ₩162,035 | ₩163,410 | ₩158,777 | ₩159,471 | -1.58% | 5.4만 |
|---|
| 2026.07.27 | ₩161,808 | ₩164,879 | ₩161,741 | ₩162,008 | +0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩166,361 | ₩169,286 | ₩165,907 | ₩166,228 | -0.08% | 6.1만 |
|---|
| 2026.07.23 | ₩170,915 | ₩170,915 | ₩166,722 | ₩166,949 | -2.32% | 7.9만 |
|---|
| 2026.07.22 | ₩167,603 | ₩169,032 | ₩166,642 | ₩167,590 | -0.01% | 9.8만 |
|---|
| 2026.07.21 | ₩163,944 | ₩165,480 | ₩163,557 | ₩165,480 | +0.94% | 6.8만 |
|---|
| 2026.07.20 | ₩161,768 | ₩164,278 | ₩161,234 | ₩162,649 | +0.54% | 6.6만 |
|---|
| 2026.07.17 | ₩161,354 | ₩162,903 | ₩160,059 | ₩162,249 | +0.55% | 5.6만 |
|---|
| 2026.07.16 | ₩158,069 | ₩159,939 | ₩158,069 | ₩159,004 | +0.59% | 4.5만 |
|---|
| 2026.07.15 | ₩158,403 | ₩158,470 | ₩155,372 | ₩157,028 | -0.87% | 4.8만 |
|---|
| 2026.07.14 | ₩159,378 | ₩159,538 | ₩155,986 | ₩158,510 | -0.54% | 6.6만 |
|---|
| 2026.07.13 | ₩153,983 | ₩158,590 | ₩153,983 | ₩157,869 | +2.52% | 8.6만 |
|---|
| 2026.07.10 | ₩152,848 | ₩152,848 | ₩149,670 | ₩151,954 | -0.59% | 3만 |
|---|
| 2026.07.09 | ₩154,224 | ₩154,224 | ₩151,994 | ₩152,114 | -1.37% | 5.8만 |
|---|
| 2026.07.08 | ₩152,635 | ₩155,225 | ₩151,179 | ₩154,397 | +1.15% | 9.4만 |
|---|
| 2026.07.07 | ₩148,095 | ₩150,512 | ₩147,387 | ₩150,084 | +1.34% | 3.9만 |
|---|
| 2026.07.06 | ₩146,880 | ₩148,242 | ₩146,880 | ₩147,040 | +0.11% | 4.4만 |
|---|
| 2026.07.02 | ₩146,853 | ₩148,215 | ₩146,666 | ₩147,574 | +0.49% | 2만 |
|---|
| 2026.07.01 | ₩146,439 | ₩148,001 | ₩145,464 | ₩146,586 | +0.10% | 3.8만 |
|---|
| 2026.06.30 | ₩147,774 | ₩148,843 | ₩146,492 | ₩146,653 | -0.76% | 4.8만 |
|---|
| 2026.06.29 | ₩147,187 | ₩149,016 | ₩146,987 | ₩147,441 | +0.17% | 7.4만 |
|---|
| 2026.06.26 | ₩146,092 | ₩147,841 | ₩145,998 | ₩146,906 | +0.56% | 4.3만 |
|---|
| 2026.06.25 | ₩144,757 | ₩147,414 | ₩143,555 | ₩146,786 | +1.40% | 5.6만 |
|---|
| 2026.06.24 | ₩144,142 | ₩145,905 | ₩142,874 | ₩145,077 | +0.65% | 6만 |
|---|
| 2026.06.23 | ₩145,598 | ₩147,494 | ₩145,598 | ₩146,960 | +0.94% | 5.2만 |
|---|
| 2026.06.22 | ₩143,715 | ₩146,426 | ₩143,074 | ₩146,426 | +1.89% | 5.9만 |
|---|
| 2026.06.18 | ₩145,064 | ₩145,064 | ₩142,300 | ₩143,501 | -1.08% | 8.6만 |
|---|
| 2026.06.17 | ₩146,546 | ₩147,441 | ₩145,398 | ₩145,905 | -0.44% | 10.3만 |
|---|
| 2026.06.16 | ₩146,025 | ₩147,347 | ₩145,745 | ₩147,133 | +0.76% | 15.6만 |
|---|
| 2026.06.15 | ₩147,547 | ₩149,804 | ₩147,200 | ₩148,242 | +0.47% | 8.8만 |
|---|
| 2026.06.12 | ₩151,727 | ₩156,360 | ₩151,553 | ₩154,704 | +1.96% | 8.4만 |
|---|
| 2026.06.11 | ₩158,029 | ₩158,563 | ₩152,808 | ₩152,888 | -3.25% | 11.8만 |
|---|
| 2026.06.10 | ₩154,945 | ₩159,471 | ₩154,945 | ₩157,135 | +1.41% | 8.3만 |
|---|
| 2026.06.09 | ₩156,307 | ₩156,307 | ₩151,460 | ₩153,623 | -1.72% | 9.6만 |
|---|
| 2026.06.08 | ₩156,734 | ₩159,218 | ₩156,734 | ₩157,188 | +0.29% | 6.3만 |
|---|
| 2026.06.05 | ₩158,870 | ₩159,498 | ₩155,052 | ₩155,092 | -2.38% | 7.7만 |
|---|
| 2026.06.04 | ₩158,069 | ₩159,925 | ₩157,508 | ₩159,231 | +0.73% | 10만 |
|---|
| 2026.06.03 | ₩158,216 | ₩160,900 | ₩157,028 | ₩159,658 | +0.91% | 8.5만 |
|---|
| 2026.06.02 | ₩155,279 | ₩157,789 | ₩155,279 | ₩157,054 | +1.14% | 5.3만 |
|---|
| 2026.06.01 | ₩154,811 | ₩157,789 | ₩154,598 | ₩155,786 | +0.63% | 13.2만 |
|---|
| 2026.05.29 | ₩152,621 | ₩153,035 | ₩150,632 | ₩152,341 | -0.18% | 8만 |
|---|
| 2026.05.28 | ₩153,903 | ₩154,491 | ₩151,967 | ₩153,182 | -0.47% | 8.5만 |
|---|
| 2026.05.27 | ₩151,580 | ₩154,104 | ₩150,512 | ₩152,167 | +0.39% | 13.4만 |
|---|
| 2026.05.26 | ₩156,787 | ₩159,124 | ₩154,010 | ₩154,117 | -1.70% | 7.3만 |
|---|
| 2026.05.22 | ₩157,482 | ₩159,405 | ₩157,295 | ₩159,084 | +1.02% | 4.2만 |
|---|
| 2026.05.21 | ₩163,103 | ₩163,370 | ₩157,014 | ₩157,735 | -3.29% | 10.5만 |
|---|
| 2026.05.20 | ₩163,611 | ₩165,961 | ₩160,232 | ₩161,434 | -1.33% | 19.1만 |
|---|
| 2026.05.19 | ₩164,131 | ₩165,280 | ₩162,502 | ₩164,946 | +0.50% | 3.9만 |
|---|
| 2026.05.18 | ₩159,431 | ₩163,891 | ₩158,817 | ₩162,996 | +2.24% | 6.4만 |
|---|
| 2026.05.15 | ₩157,882 | ₩160,526 | ₩157,842 | ₩160,393 | +1.59% | 6.2만 |
|---|
| 2026.05.14 | ₩154,691 | ₩157,068 | ₩154,638 | ₩156,280 | +1.03% | 2.9만 |
|---|
| 2026.05.13 | ₩155,866 | ₩156,026 | ₩153,409 | ₩155,359 | -0.33% | 6.7만 |
|---|
| 2026.05.12 | ₩157,135 | ₩157,135 | ₩154,905 | ₩156,173 | -0.61% | 5.4만 |
|---|
| 2026.05.11 | ₩153,823 | ₩155,733 | ₩153,476 | ₩155,385 | +1.02% | 8.3만 |
|---|
| 2026.05.08 | ₩151,954 | ₩153,262 | ₩150,618 | ₩151,834 | -0.08% | 5.9만 |
|---|
| 2026.05.07 | ₩152,461 | ₩152,728 | ₩149,657 | ₩152,127 | -0.22% | 10.9만 |
|---|
| 2026.05.06 | ₩157,455 | ₩159,017 | ₩155,225 | ₩155,679 | -1.13% | 15.6만 |
|---|
| 2026.05.05 | ₩164,358 | ₩165,413 | ₩163,304 | ₩164,318 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩162,115 | ₩165,387 | ₩161,087 | ₩164,986 | +1.77% | 16.4만 |
|---|
| 2026.05.01 | ₩162,970 | ₩163,531 | ₩159,284 | ₩161,901 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩160,139 | ₩164,318 | ₩159,391 | ₩163,998 | +2.41% | 10.1만 |
|---|
| 2026.04.29 | ₩160,232 | ₩163,437 | ₩160,219 | ₩163,290 | +1.91% | 18.6만 |
|---|
| 2026.04.28 | ₩158,189 | ₩158,804 | ₩156,988 | ₩158,069 | -0.08% | 7.3만 |
|---|
| 2026.04.27 | ₩156,160 | ₩157,709 | ₩155,105 | ₩155,759 | -0.26% | 9만 |
|---|
| 2026.04.24 | ₩154,718 | ₩155,826 | ₩153,489 | ₩154,971 | +0.16% | 17.2만 |
|---|
| 2026.04.23 | ₩155,639 | ₩156,734 | ₩154,624 | ₩155,853 | +0.14% | 11.9만 |
|---|
| 2026.04.22 | ₩153,409 | ₩155,132 | ₩153,382 | ₩154,758 | +0.88% | 9.9만 |
|---|
| 2026.04.21 | ₩149,123 | ₩152,474 | ₩148,549 | ₩152,114 | +2.01% | 10.1만 |
|---|
| 2026.04.20 | ₩149,016 | ₩149,644 | ₩147,868 | ₩148,549 | -0.31% | 7.4만 |
|---|
| 2026.04.17 | ₩147,668 | ₩147,988 | ₩142,927 | ₩147,614 | -0.04% | 28.2만 |
|---|
| 2026.04.16 | ₩151,687 | ₩154,971 | ₩151,687 | ₩154,317 | +1.73% | 8.1만 |
|---|
| 2026.04.15 | ₩150,578 | ₩152,568 | ₩149,310 | ₩151,259 | +0.45% | 6.4만 |
|---|
| 2026.04.14 | ₩153,770 | ₩153,810 | ₩150,245 | ₩151,006 | -1.80% | 9.6만 |
|---|
| 2026.04.13 | ₩157,522 | ₩157,589 | ₩154,037 | ₩155,305 | -1.41% | 14만 |
|---|
| 2026.04.10 | ₩153,877 | ₩155,052 | ₩152,568 | ₩154,784 | +0.59% | 6.8만 |
|---|
| 2026.04.09 | ₩158,897 | ₩160,139 | ₩153,743 | ₩154,397 | -2.83% | 40.6만 |
|---|
| 2026.04.08 | ₩153,836 | ₩158,643 | ₩152,154 | ₩158,043 | +2.73% | 22.7만 |
|---|
| 2026.04.07 | ₩164,732 | ₩167,176 | ₩164,465 | ₩165,226 | +0.30% | 14.6만 |
|---|
| 2026.04.06 | ₩162,716 | ₩164,198 | ₩161,968 | ₩164,198 | +0.91% | 12.4만 |
|---|
| 2026.04.02 | ₩166,054 | ₩167,510 | ₩162,008 | ₩163,183 | -1.73% | 16.3만 |
|---|
| 2026.04.01 | ₩161,861 | ₩164,892 | ₩159,271 | ₩161,154 | -0.44% | 28만 |
|---|
| 2026.03.31 | ₩168,978 | ₩171,489 | ₩163,304 | ₩166,775 | -1.30% | 37.3만 |
|---|
| 2026.03.30 | ₩174,239 | ₩174,253 | ₩168,658 | ₩169,432 | -2.76% | 19.8만 |
|---|
| 2026.03.27 | ₩171,155 | ₩172,610 | ₩170,073 | ₩172,236 | +0.63% | 21.1만 |
|---|
| 2026.03.26 | ₩167,256 | ₩171,529 | ₩167,243 | ₩170,140 | +1.72% | 18.6만 |
|---|
| 2026.03.25 | ₩163,891 | ₩166,842 | ₩163,891 | ₩166,335 | +1.49% | 12.6만 |
|---|
| 2026.03.24 | ₩162,663 | ₩167,737 | ₩162,663 | ₩166,121 | +2.13% | 22.3만 |
|---|
| 2026.03.23 | ₩158,844 | ₩163,357 | ₩157,281 | ₩161,861 | +1.90% | 22.4만 |
|---|
| 2026.03.20 | ₩162,823 | ₩164,385 | ₩161,568 | ₩162,115 | -0.43% | 20.5만 |
|---|
| 2026.03.19 | ₩161,047 | ₩164,171 | ₩160,793 | ₩161,888 | +0.52% | 38.4만 |
|---|
| 2026.03.18 | ₩158,683 | ₩160,259 | ₩158,310 | ₩159,632 | +0.60% | 14.6만 |
|---|
| 2026.03.17 | ₩157,522 | ₩159,044 | ₩156,747 | ₩158,029 | +0.32% | 7.6만 |
|---|
| 2026.03.16 | ₩157,081 | ₩157,949 | ₩155,145 | ₩156,854 | -0.14% | 13.3만 |
|---|
| 2026.03.13 | ₩155,719 | ₩157,308 | ₩154,571 | ₩156,707 | +0.63% | 12.6만 |
|---|
| 2026.03.12 | ₩154,891 | ₩157,909 | ₩154,758 | ₩155,933 | +0.67% | 27.6만 |
|---|
| 2026.03.11 | ₩148,215 | ₩153,850 | ₩148,215 | ₩153,783 | +3.76% | 9.6만 |
|---|
| 2026.03.10 | ₩150,618 | ₩151,687 | ₩147,694 | ₩148,616 | -1.33% | 22.7만 |
|---|
| 2026.03.09 | ₩154,704 | ₩154,704 | ₩150,218 | ₩151,500 | -2.07% | 18.2만 |
|---|
| 2026.03.06 | ₩153,917 | ₩154,598 | ₩151,647 | ₩152,314 | -1.04% | 16.3만 |
|---|
| 2026.03.05 | ₩151,420 | ₩153,863 | ₩150,779 | ₩152,034 | +0.41% | 16.3만 |
|---|
| 2026.03.04 | ₩148,148 | ₩150,525 | ₩146,372 | ₩150,111 | +1.32% | 8.7만 |
|---|
| 2026.03.03 | ₩152,047 | ₩152,608 | ₩147,961 | ₩149,537 | -1.65% | 27.5만 |
|---|
| 2026.03.02 | ₩150,819 | ₩150,819 | ₩146,679 | ₩149,951 | -0.58% | 23.9만 |
|---|
| 2026.02.27 | ₩143,421 | ₩144,930 | ₩141,378 | ₩144,743 | +0.92% | 9.8만 |
|---|
| 2026.02.26 | ₩139,536 | ₩143,034 | ₩138,708 | ₩141,792 | +1.62% | 11.3만 |
|---|
| 2026.02.25 | ₩142,620 | ₩142,687 | ₩138,881 | ₩140,831 | -1.25% | 8.7만 |
|---|
| 2026.02.24 | ₩141,485 | ₩141,979 | ₩139,696 | ₩141,832 | +0.25% | 6.6만 |
|---|
| 2026.02.23 | ₩143,461 | ₩145,171 | ₩140,804 | ₩141,285 | -1.52% | 3.2만 |
|---|
| 2026.02.20 | ₩142,553 | ₩143,475 | ₩141,539 | ₩143,194 | +0.45% | 5만 |
|---|
| 2026.02.19 | ₩142,353 | ₩144,289 | ₩141,712 | ₩142,914 | +0.39% | 5.8만 |
|---|
| 2026.02.18 | ₩139,803 | ₩140,978 | ₩139,469 | ₩140,858 | +0.75% | 6.2만 |
|---|
| 2026.02.17 | ₩141,151 | ₩142,687 | ₩136,772 | ₩138,735 | -1.71% | 4.7만 |
|---|
| 2026.02.13 | ₩137,519 | ₩141,338 | ₩137,519 | ₩141,031 | +2.55% | 12만 |
|---|
| 2026.02.12 | ₩141,085 | ₩141,325 | ₩136,571 | ₩138,174 | -2.06% | 9.8만 |
|---|
| 2026.02.11 | ₩138,694 | ₩141,071 | ₩138,668 | ₩140,964 | +1.64% | 7만 |
|---|
| 2026.02.10 | ₩137,947 | ₩137,947 | ₩136,264 | ₩137,039 | -0.66% | 4.3만 |
|---|
| 2026.02.09 | ₩137,052 | ₩138,200 | ₩136,745 | ₩137,653 | +0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩134,876 | ₩137,987 | ₩134,876 | ₩137,626 | +2.04% | 6.4만 |
|---|
| 2026.02.05 | ₩134,235 | ₩134,862 | ₩131,885 | ₩133,968 | -0.20% | 9.6만 |
|---|
| 2026.02.04 | ₩132,632 | ₩136,278 | ₩132,419 | ₩135,957 | +2.51% | 11.3만 |
|---|
| 2026.02.03 | ₩128,480 | ₩131,778 | ₩127,785 | ₩131,778 | +2.57% | 12만 |
|---|
| 2026.02.02 | ₩127,598 | ₩129,161 | ₩126,797 | ₩127,772 | +0.14% | 18.7만 |
|---|
| 2026.01.30 | ₩130,015 | ₩131,217 | ₩128,560 | ₩131,217 | +0.92% | 13.4만 |
|---|
| 2026.01.29 | ₩131,551 | ₩133,540 | ₩130,149 | ₩130,216 | -1.02% | 36.4만 |
|---|
| 2026.01.28 | ₩127,625 | ₩128,720 | ₩127,184 | ₩128,680 | +0.83% | 17만 |
|---|
| 2026.01.27 | ₩126,891 | ₩127,505 | ₩125,529 | ₩126,984 | +0.07% | 4.2만 |
|---|
| 2026.01.26 | ₩127,999 | ₩127,999 | ₩125,342 | ₩126,343 | -1.29% | 6.2만 |
|---|
| 2026.01.23 | ₩127,358 | ₩128,894 | ₩126,357 | ₩126,637 | -0.57% | 5.3만 |
|---|
| 2026.01.22 | ₩125,555 | ₩125,969 | ₩124,808 | ₩125,676 | +0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩124,380 | ₩127,692 | ₩124,380 | ₩125,969 | +1.28% | 17.4만 |
|---|
| 2026.01.20 | ₩124,127 | ₩124,928 | ₩121,964 | ₩122,364 | -1.42% | 12만 |
|---|
| 2026.01.16 | ₩123,165 | ₩123,312 | ₩122,364 | ₩122,898 | -0.22% | 4.5만 |
|---|
| 2026.01.15 | ₩123,953 | ₩125,235 | ₩122,351 | ₩123,312 | -0.52% | 10.6만 |
|---|
| 2026.01.14 | ₩123,032 | ₩126,771 | ₩122,978 | ₩125,115 | +1.69% | 20.4만 |
|---|
| 2026.01.13 | ₩122,057 | ₩123,780 | ₩121,843 | ₩122,471 | +0.34% | 13.1만 |
|---|
| 2026.01.12 | ₩122,070 | ₩122,070 | ₩120,495 | ₩120,975 | -0.90% | 4.7만 |
|---|
| 2026.01.09 | ₩123,245 | ₩123,833 | ₩121,576 | ₩121,576 | -1.35% | 4.7만 |
|---|
| 2026.01.08 | ₩119,266 | ₩124,047 | ₩119,266 | ₩122,925 | +3.07% | 7.4만 |
|---|
| 2026.01.07 | ₩121,149 | ₩121,149 | ₩118,492 | ₩118,932 | -1.83% | 5.6만 |
|---|
| 2026.01.06 | ₩122,658 | ₩122,658 | ₩119,921 | ₩120,188 | -2.01% | 23.1만 |
|---|
| 2026.01.05 | ₩124,461 | ₩124,661 | ₩119,720 | ₩122,311 | -1.73% | 18.8만 |
|---|
| 2026.01.02 | ₩119,226 | ₩121,910 | ₩118,625 | ₩121,563 | +1.96% | 6.3만 |
|---|
| 2025.12.31 | ₩120,415 | ₩120,415 | ₩118,759 | ₩119,186 | -1.02% | 3.7만 |
|---|
| 2025.12.30 | ₩119,814 | ₩120,575 | ₩119,814 | ₩120,241 | +0.36% | 3.6만 |
|---|
| 2025.12.29 | ₩118,345 | ₩119,306 | ₩118,345 | ₩119,146 | +0.68% | 11.1만 |
|---|
| 2025.12.26 | ₩118,492 | ₩118,492 | ₩117,143 | ₩117,811 | -0.57% | 5.3만 |
|---|
| 2025.12.24 | ₩118,946 | ₩119,093 | ₩118,305 | ₩118,452 | -0.42% | 1.6만 |
|---|
| 2025.12.23 | ₩119,133 | ₩119,467 | ₩118,425 | ₩119,280 | +0.12% | 4.8만 |
|---|
| 2025.12.22 | ₩119,013 | ₩120,481 | ₩118,625 | ₩118,625 | -0.33% | 7.4만 |
|---|
| 2025.12.19 | ₩118,372 | ₩119,253 | ₩117,838 | ₩118,065 | -0.26% | 3.6만 |
|---|
| 2025.12.18 | ₩120,815 | ₩120,815 | ₩117,530 | ₩117,864 | -2.44% | 6.7만 |
|---|
| 2025.12.17 | ₩118,639 | ₩121,096 | ₩118,438 | ₩120,855 | +1.87% | 9.6만 |
|---|
| 2025.12.16 | ₩121,296 | ₩121,296 | ₩117,437 | ₩117,744 | -2.93% | 14.9만 |
|---|
| 2025.12.15 | ₩125,222 | ₩125,222 | ₩122,191 | ₩123,446 | -1.42% | 7.2만 |
|---|
| 2025.12.12 | ₩126,584 | ₩127,064 | ₩124,674 | ₩124,941 | -1.30% | 6.1만 |
|---|
| 2025.12.11 | ₩126,824 | ₩127,345 | ₩126,049 | ₩126,357 | -0.37% | 4.7만 |
|---|
| 2025.12.10 | ₩126,650 | ₩128,520 | ₩125,595 | ₩128,199 | +1.22% | 4.9만 |
|---|
| 2025.12.09 | ₩126,196 | ₩127,411 | ₩126,116 | ₩126,610 | +0.33% | 5.1만 |
|---|
| 2025.12.08 | ₩127,411 | ₩128,213 | ₩126,303 | ₩126,557 | -0.67% | 5.8만 |
|---|
| 2025.12.05 | ₩128,159 | ₩130,536 | ₩128,159 | ₩128,293 | +0.10% | 5.4만 |
|---|
| 2025.12.04 | ₩127,665 | ₩128,600 | ₩127,318 | ₩128,079 | +0.32% | 5.2만 |
|---|
| 2025.12.03 | ₩125,595 | ₩127,906 | ₩125,595 | ₩127,772 | +1.73% | 3.3만 |
|---|
| 2025.12.02 | ₩126,597 | ₩126,597 | ₩124,394 | ₩124,874 | -1.36% | 4.7만 |
|---|
| 2025.12.01 | ₩125,422 | ₩127,558 | ₩125,422 | ₩126,677 | +1.00% | 7.4만 |
|---|
| 2025.11.28 | ₩123,833 | ₩125,836 | ₩123,593 | ₩125,342 | +1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩121,683 | ₩124,207 | ₩121,683 | ₩123,192 | +1.24% | 5.9만 |
|---|
| 2025.11.25 | ₩121,349 | ₩122,017 | ₩120,174 | ₩121,616 | +0.22% | 7.5만 |
|---|
| 2025.11.24 | ₩121,670 | ₩123,032 | ₩119,800 | ₩122,498 | +0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩120,922 | ₩122,805 | ₩119,987 | ₩121,924 | +0.83% | 9만 |
|---|
| 2025.11.20 | ₩124,461 | ₩126,490 | ₩120,882 | ₩120,935 | -2.83% | 5.1만 |
|---|
| 2025.11.19 | ₩123,299 | ₩123,739 | ₩122,110 | ₩123,606 | +0.25% | 3.8만 |
|---|
| 2025.11.18 | ₩123,139 | ₩125,702 | ₩122,978 | ₩125,355 | +1.80% | 4만 |
|---|
| 2025.11.17 | ₩126,130 | ₩126,130 | ₩123,379 | ₩123,873 | -1.79% | 4.2만 |
|---|
| 2025.11.14 | ₩124,314 | ₩126,503 | ₩122,765 | ₩126,317 | +1.61% | 13.9만 |
|---|
| 2025.11.13 | ₩124,367 | ₩125,916 | ₩123,432 | ₩124,047 | -0.26% | 4.7만 |
|---|
| 2025.11.12 | ₩124,941 | ₩125,876 | ₩124,167 | ₩124,274 | -0.53% | 5.3만 |
|---|
| 2025.11.11 | ₩123,873 | ₩126,624 | ₩123,873 | ₩125,836 | +1.58% | 7.9만 |
|---|
| 2025.11.10 | ₩122,377 | ₩123,526 | ₩120,935 | ₩123,152 | +0.63% | 5.3만 |
|---|
| 2025.11.07 | ₩120,388 | ₩122,151 | ₩119,707 | ₩121,536 | +0.95% | 10.6만 |
|---|
| 2025.11.06 | ₩119,039 | ₩121,630 | ₩119,039 | ₩120,001 | +0.81% | 4.6만 |
|---|
| 2025.11.05 | ₩118,719 | ₩120,481 | ₩118,438 | ₩118,452 | -0.22% | 6.7만 |
|---|
| 2025.11.04 | ₩117,891 | ₩119,280 | ₩116,863 | ₩118,879 | +0.84% | 9.7만 |
|---|
| 2025.11.03 | ₩119,266 | ₩120,401 | ₩118,025 | ₩120,361 | +0.92% | 5.6만 |
|---|
| 2025.10.31 | ₩118,799 | ₩119,774 | ₩118,345 | ₩119,293 | +0.42% | 6만 |
|---|
| 2025.10.30 | ₩118,505 | ₩120,201 | ₩118,158 | ₩118,358 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩118,051 | ₩119,240 | ₩117,878 | ₩118,706 | +0.55% | 3.8만 |
|---|
| 2025.10.28 | ₩119,467 | ₩119,467 | ₩117,771 | ₩117,798 | -1.40% | 4.6만 |
|---|
| 2025.10.27 | ₩120,468 | ₩120,922 | ₩119,774 | ₩120,228 | -0.20% | 3.7만 |
|---|
| 2025.10.24 | ₩121,964 | ₩121,964 | ₩119,947 | ₩120,001 | -1.61% | 4.6만 |
|---|
| 2025.10.23 | ₩120,375 | ₩121,830 | ₩119,854 | ₩121,336 | +0.80% | 7.7만 |
|---|
| 2025.10.22 | ₩117,704 | ₩118,305 | ₩115,941 | ₩117,744 | +0.03% | 8.4만 |
|---|
| 2025.10.21 | ₩117,851 | ₩118,158 | ₩116,943 | ₩116,943 | -0.77% | 5.4만 |
|---|
| 2025.10.20 | ₩116,970 | ₩118,145 | ₩116,836 | ₩117,851 | +0.75% | 3.5만 |
|---|
| 2025.10.17 | ₩116,008 | ₩116,970 | ₩115,407 | ₩116,249 | +0.21% | 4.7만 |
|---|
| 2025.10.16 | ₩118,438 | ₩118,665 | ₩114,740 | ₩115,861 | -2.18% | 4.1만 |
|---|
| 2025.10.15 | ₩118,719 | ₩119,333 | ₩117,076 | ₩117,984 | -0.62% | 2.3만 |
|---|
| 2025.10.14 | ₩116,395 | ₩118,732 | ₩116,022 | ₩117,771 | +1.18% | 10.7만 |
|---|
| 2025.10.13 | ₩117,504 | ₩118,559 | ₩117,157 | ₩118,479 | +0.83% | 3만 |
|---|
| 2025.10.10 | ₩120,308 | ₩120,762 | ₩116,289 | ₩116,289 | -3.34% | 4.9만 |
|---|