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 | ₩192,840 | ₩195,656 | ₩191,199 | ₩191,759 | -0.56% | 20.5만 |
| 2026.10.08 | ₩190,385 | ₩194,095 | ₩190,385 | ₩193,414 | +1.59% | 19.4만 |
| 2026.10.07 | ₩188,143 | ₩189,651 | ₩185,408 | ₩186,956 | -0.63% | 19만 |
| 2026.10.06 | ₩183,700 | ₩187,049 | ₩183,647 | ₩186,382 | +1.46% | 9.4만 |
| 2026.10.05 | ₩181,071 | ₩186,662 | ₩180,591 | ₩185,341 | +2.36% | 9.2만 |
| 2026.10.02 | ₩178,963 | ₩182,806 | ₩178,616 | ₩182,272 | +1.85% | 13.9만 |
| 2026.10.01 | ₩175,654 | ₩182,045 | ₩175,654 | ₩182,005 | +3.62% | 59.8만 |
| 2026.09.30 | ₩176,561 | ₩178,456 | ₩175,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,134 |
| -0.24% |
| 9만 |
| 2026.09.29 | ₩174,666 | ₩176,641 | ₩173,719 | ₩176,027 | +0.78% | 11.5만 |
|---|
| 2026.09.28 | ₩180,097 | ₩180,271 | ₩176,561 | ₩177,108 | -1.66% | 11.3만 |
|---|
| 2026.09.25 | ₩176,988 | ₩178,883 | ₩176,454 | ₩178,403 | +0.80% | 9.7만 |
|---|
| 2026.09.24 | ₩180,431 | ₩182,646 | ₩178,603 | ₩180,137 | -0.16% | 22.2만 |
|---|
| 2026.09.23 | ₩178,336 | ₩180,631 | ₩177,055 | ₩178,256 | -0.04% | 19.8만 |
|---|
| 2026.09.22 | ₩177,936 | ₩181,125 | ₩176,735 | ₩177,135 | -0.45% | 15.8만 |
|---|
| 2026.09.21 | ₩184,421 | ₩186,142 | ₩180,658 | ₩180,991 | -1.86% | 11.5만 |
|---|
| 2026.09.18 | ₩188,584 | ₩188,610 | ₩186,609 | ₩186,836 | -0.93% | 4.6만 |
|---|
| 2026.09.17 | ₩184,207 | ₩188,237 | ₩184,140 | ₩187,957 | +2.04% | 14.3만 |
|---|
| 2026.09.16 | ₩190,158 | ₩190,198 | ₩185,448 | ₩186,315 | -2.02% | 14.4만 |
|---|
| 2026.09.15 | ₩188,143 | ₩194,175 | ₩188,130 | ₩193,160 | +2.67% | 17.7만 |
|---|
| 2026.09.14 | ₩192,200 | ₩193,094 | ₩186,889 | ₩187,970 | -2.20% | 19.1만 |
|---|
| 2026.09.11 | ₩187,009 | ₩191,132 | ₩187,009 | ₩189,197 | +1.17% | 9.9만 |
|---|
| 2026.09.10 | ₩191,799 | ₩191,799 | ₩186,435 | ₩188,797 | -1.57% | 19.3만 |
|---|
| 2026.09.09 | ₩190,118 | ₩190,118 | ₩188,077 | ₩189,064 | -0.55% | 11.3만 |
|---|
| 2026.09.08 | ₩187,716 | ₩189,264 | ₩186,742 | ₩187,783 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩184,834 | ₩185,848 | ₩182,179 | ₩185,021 | +0.10% | 23만 |
|---|
| 2026.09.03 | ₩187,836 | ₩188,730 | ₩186,275 | ₩186,502 | -0.71% | 88.1만 |
|---|
| 2026.09.02 | ₩185,114 | ₩188,384 | ₩184,981 | ₩187,209 | +1.13% | 10.2만 |
|---|
| 2026.09.01 | ₩185,421 | ₩186,249 | ₩183,246 | ₩186,249 | +0.45% | 12.9만 |
|---|
| 2026.08.31 | ₩183,913 | ₩184,647 | ₩180,071 | ₩182,539 | -0.75% | 9.7만 |
|---|
| 2026.08.28 | ₩179,016 | ₩180,751 | ₩178,523 | ₩179,884 | +0.48% | 9.8만 |
|---|
| 2026.08.27 | ₩178,509 | ₩179,857 | ₩176,254 | ₩179,043 | +0.30% | 5.7만 |
|---|
| 2026.08.26 | ₩175,787 | ₩180,511 | ₩175,160 | ₩178,803 | +1.72% | 6.3만 |
|---|
| 2026.08.25 | ₩177,949 | ₩179,443 | ₩177,469 | ₩177,615 | -0.19% | 9.6만 |
|---|
| 2026.08.24 | ₩181,365 | ₩183,140 | ₩179,136 | ₩180,671 | -0.38% | 8만 |
|---|
| 2026.08.21 | ₩181,979 | ₩183,673 | ₩181,472 | ₩182,766 | +0.43% | 9.7만 |
|---|
| 2026.08.20 | ₩182,019 | ₩184,220 | ₩180,711 | ₩181,352 | -0.37% | 10.7만 |
|---|
| 2026.08.19 | ₩180,511 | ₩181,458 | ₩179,283 | ₩179,817 | -0.38% | 7.6만 |
|---|
| 2026.08.18 | ₩178,803 | ₩179,523 | ₩176,801 | ₩179,390 | +0.33% | 8.1만 |
|---|
| 2026.08.17 | ₩175,213 | ₩177,175 | ₩174,533 | ₩176,935 | +0.98% | 7.9만 |
|---|
| 2026.08.14 | ₩173,466 | ₩175,787 | ₩173,199 | ₩174,520 | +0.61% | 8.5만 |
|---|
| 2026.08.13 | ₩170,717 | ₩173,065 | ₩169,649 | ₩172,732 | +1.18% | 6.9만 |
|---|
| 2026.08.12 | ₩171,090 | ₩172,291 | ₩170,130 | ₩172,278 | +0.69% | 7.7만 |
|---|
| 2026.08.11 | ₩168,021 | ₩171,491 | ₩167,728 | ₩171,464 | +2.05% | 9.8만 |
|---|
| 2026.08.10 | ₩161,857 | ₩168,262 | ₩161,857 | ₩168,128 | +3.87% | 13.1만 |
|---|
| 2026.08.07 | ₩158,788 | ₩160,883 | ₩156,853 | ₩159,161 | +0.24% | 5.9만 |
|---|
| 2026.08.06 | ₩161,029 | ₩162,270 | ₩158,414 | ₩159,908 | -0.70% | 13.2만 |
|---|
| 2026.08.05 | ₩164,632 | ₩164,632 | ₩158,201 | ₩158,254 | -3.87% | 14.4만 |
|---|
| 2026.08.04 | ₩162,591 | ₩164,992 | ₩161,750 | ₩164,098 | +0.93% | 10.2만 |
|---|
| 2026.08.03 | ₩165,259 | ₩167,421 | ₩163,805 | ₩165,606 | +0.21% | 10.2만 |
|---|
| 2026.07.31 | ₩166,527 | ₩168,315 | ₩164,966 | ₩168,235 | +1.03% | 3.4만 |
|---|
| 2026.07.30 | ₩162,097 | ₩166,140 | ₩161,937 | ₩165,966 | +2.39% | 3.4만 |
|---|
| 2026.07.29 | ₩164,085 | ₩164,579 | ₩163,351 | ₩164,098 | +0.01% | 5.5만 |
|---|
| 2026.07.28 | ₩161,923 | ₩163,298 | ₩158,668 | ₩159,361 | -1.58% | 5.4만 |
|---|
| 2026.07.27 | ₩161,697 | ₩164,766 | ₩161,630 | ₩161,897 | +0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩166,247 | ₩169,169 | ₩165,793 | ₩166,113 | -0.08% | 6.1만 |
|---|
| 2026.07.23 | ₩170,797 | ₩170,797 | ₩166,607 | ₩166,834 | -2.32% | 7.9만 |
|---|
| 2026.07.22 | ₩167,488 | ₩168,915 | ₩166,527 | ₩167,474 | -0.01% | 9.8만 |
|---|
| 2026.07.21 | ₩163,831 | ₩165,366 | ₩163,445 | ₩165,366 | +0.94% | 6.8만 |
|---|
| 2026.07.20 | ₩161,657 | ₩164,165 | ₩161,123 | ₩162,537 | +0.54% | 6.6만 |
|---|
| 2026.07.17 | ₩161,243 | ₩162,791 | ₩159,949 | ₩162,137 | +0.55% | 5.6만 |
|---|
| 2026.07.16 | ₩157,960 | ₩159,828 | ₩157,960 | ₩158,894 | +0.59% | 4.5만 |
|---|
| 2026.07.15 | ₩158,294 | ₩158,361 | ₩155,265 | ₩156,920 | -0.87% | 4.8만 |
|---|
| 2026.07.14 | ₩159,268 | ₩159,428 | ₩155,879 | ₩158,401 | -0.54% | 6.6만 |
|---|
| 2026.07.13 | ₩153,877 | ₩158,481 | ₩153,877 | ₩157,760 | +2.52% | 8.6만 |
|---|
| 2026.07.10 | ₩152,743 | ₩152,743 | ₩149,567 | ₩151,849 | -0.59% | 3만 |
|---|
| 2026.07.09 | ₩154,117 | ₩154,117 | ₩151,889 | ₩152,009 | -1.37% | 5.8만 |
|---|
| 2026.07.08 | ₩152,530 | ₩155,118 | ₩151,075 | ₩154,291 | +1.15% | 9.4만 |
|---|
| 2026.07.07 | ₩147,993 | ₩150,408 | ₩147,286 | ₩149,981 | +1.34% | 3.9만 |
|---|
| 2026.07.06 | ₩146,779 | ₩148,140 | ₩146,779 | ₩146,939 | +0.11% | 4.4만 |
|---|
| 2026.07.02 | ₩146,752 | ₩148,113 | ₩146,565 | ₩147,472 | +0.49% | 2만 |
|---|
| 2026.07.01 | ₩146,338 | ₩147,899 | ₩145,364 | ₩146,485 | +0.10% | 3.8만 |
|---|
| 2026.06.30 | ₩147,673 | ₩148,740 | ₩146,392 | ₩146,552 | -0.76% | 4.8만 |
|---|
| 2026.06.29 | ₩147,085 | ₩148,913 | ₩146,885 | ₩147,339 | +0.17% | 7.4만 |
|---|
| 2026.06.26 | ₩145,991 | ₩147,739 | ₩145,898 | ₩146,805 | +0.56% | 4.3만 |
|---|
| 2026.06.25 | ₩144,657 | ₩147,312 | ₩143,456 | ₩146,685 | +1.40% | 5.6만 |
|---|
| 2026.06.24 | ₩144,043 | ₩145,804 | ₩142,775 | ₩144,977 | +0.65% | 6만 |
|---|
| 2026.06.23 | ₩145,498 | ₩147,392 | ₩145,498 | ₩146,859 | +0.94% | 5.2만 |
|---|
| 2026.06.22 | ₩143,616 | ₩146,325 | ₩142,976 | ₩146,325 | +1.89% | 5.9만 |
|---|
| 2026.06.18 | ₩144,964 | ₩144,964 | ₩142,202 | ₩143,403 | -1.08% | 8.6만 |
|---|
| 2026.06.17 | ₩146,445 | ₩147,339 | ₩145,297 | ₩145,804 | -0.44% | 10.3만 |
|---|
| 2026.06.16 | ₩145,925 | ₩147,246 | ₩145,644 | ₩147,032 | +0.76% | 15.6만 |
|---|
| 2026.06.15 | ₩147,446 | ₩149,701 | ₩147,099 | ₩148,140 | +0.47% | 8.8만 |
|---|
| 2026.06.12 | ₩151,622 | ₩156,252 | ₩151,449 | ₩154,598 | +1.96% | 8.4만 |
|---|
| 2026.06.11 | ₩157,920 | ₩158,454 | ₩152,703 | ₩152,783 | -3.25% | 11.8만 |
|---|
| 2026.06.10 | ₩154,838 | ₩159,361 | ₩154,838 | ₩157,026 | +1.41% | 8.3만 |
|---|
| 2026.06.09 | ₩156,199 | ₩156,199 | ₩151,355 | ₩153,517 | -1.72% | 9.6만 |
|---|
| 2026.06.08 | ₩156,626 | ₩159,108 | ₩156,626 | ₩157,080 | +0.29% | 6.3만 |
|---|
| 2026.06.05 | ₩158,761 | ₩159,388 | ₩154,945 | ₩154,985 | -2.38% | 7.7만 |
|---|
| 2026.06.04 | ₩157,960 | ₩159,815 | ₩157,400 | ₩159,121 | +0.73% | 10만 |
|---|
| 2026.06.03 | ₩158,107 | ₩160,789 | ₩156,920 | ₩159,548 | +0.91% | 8.5만 |
|---|
| 2026.06.02 | ₩155,172 | ₩157,680 | ₩155,172 | ₩156,946 | +1.14% | 5.3만 |
|---|
| 2026.06.01 | ₩154,705 | ₩157,680 | ₩154,491 | ₩155,679 | +0.63% | 13.2만 |
|---|
| 2026.05.29 | ₩152,516 | ₩152,930 | ₩150,528 | ₩152,236 | -0.18% | 8만 |
|---|
| 2026.05.28 | ₩153,797 | ₩154,384 | ₩151,862 | ₩153,077 | -0.47% | 8.5만 |
|---|
| 2026.05.27 | ₩151,475 | ₩153,997 | ₩150,408 | ₩152,063 | +0.39% | 13.4만 |
|---|
| 2026.05.26 | ₩156,679 | ₩159,014 | ₩153,904 | ₩154,011 | -1.70% | 7.3만 |
|---|
| 2026.05.22 | ₩157,373 | ₩159,295 | ₩157,186 | ₩158,974 | +1.02% | 4.2만 |
|---|
| 2026.05.21 | ₩162,991 | ₩163,258 | ₩156,906 | ₩157,627 | -3.29% | 10.5만 |
|---|
| 2026.05.20 | ₩163,498 | ₩165,846 | ₩160,122 | ₩161,323 | -1.33% | 19.1만 |
|---|
| 2026.05.19 | ₩164,018 | ₩165,166 | ₩162,390 | ₩164,832 | +0.50% | 3.9만 |
|---|
| 2026.05.18 | ₩159,321 | ₩163,778 | ₩158,708 | ₩162,884 | +2.24% | 6.4만 |
|---|
| 2026.05.15 | ₩157,774 | ₩160,416 | ₩157,734 | ₩160,282 | +1.59% | 6.2만 |
|---|
| 2026.05.14 | ₩154,584 | ₩156,960 | ₩154,531 | ₩156,172 | +1.03% | 2.9만 |
|---|
| 2026.05.13 | ₩155,759 | ₩155,919 | ₩153,303 | ₩155,252 | -0.33% | 6.7만 |
|---|
| 2026.05.12 | ₩157,026 | ₩157,026 | ₩154,798 | ₩156,066 | -0.61% | 5.4만 |
|---|
| 2026.05.11 | ₩153,717 | ₩155,625 | ₩153,370 | ₩155,278 | +1.02% | 8.3만 |
|---|
| 2026.05.08 | ₩151,849 | ₩153,157 | ₩150,515 | ₩151,729 | -0.08% | 5.9만 |
|---|
| 2026.05.07 | ₩152,356 | ₩152,623 | ₩149,554 | ₩152,022 | -0.22% | 10.9만 |
|---|
| 2026.05.06 | ₩157,347 | ₩158,908 | ₩155,118 | ₩155,572 | -1.13% | 15.6만 |
|---|
| 2026.05.05 | ₩164,245 | ₩165,299 | ₩163,191 | ₩164,205 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩162,003 | ₩165,273 | ₩160,976 | ₩164,872 | +1.77% | 16.4만 |
|---|
| 2026.05.01 | ₩162,857 | ₩163,418 | ₩159,175 | ₩161,790 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩160,029 | ₩164,205 | ₩159,281 | ₩163,885 | +2.41% | 10.1만 |
|---|
| 2026.04.29 | ₩160,122 | ₩163,324 | ₩160,109 | ₩163,178 | +1.91% | 18.6만 |
|---|
| 2026.04.28 | ₩158,080 | ₩158,694 | ₩156,880 | ₩157,960 | -0.08% | 7.3만 |
|---|
| 2026.04.27 | ₩156,052 | ₩157,600 | ₩154,998 | ₩155,652 | -0.26% | 9만 |
|---|
| 2026.04.24 | ₩154,611 | ₩155,719 | ₩153,384 | ₩154,865 | +0.16% | 17.2만 |
|---|
| 2026.04.23 | ₩155,532 | ₩156,626 | ₩154,518 | ₩155,745 | +0.14% | 11.9만 |
|---|
| 2026.04.22 | ₩153,303 | ₩155,025 | ₩153,277 | ₩154,651 | +0.88% | 9.9만 |
|---|
| 2026.04.21 | ₩149,020 | ₩152,369 | ₩148,446 | ₩152,009 | +2.01% | 10.1만 |
|---|
| 2026.04.20 | ₩148,913 | ₩149,541 | ₩147,766 | ₩148,446 | -0.31% | 7.4만 |
|---|
| 2026.04.17 | ₩147,566 | ₩147,886 | ₩142,829 | ₩147,512 | -0.04% | 28.2만 |
|---|
| 2026.04.16 | ₩151,582 | ₩154,865 | ₩151,582 | ₩154,211 | +1.73% | 8.1만 |
|---|
| 2026.04.15 | ₩150,475 | ₩152,463 | ₩149,207 | ₩151,155 | +0.45% | 6.4만 |
|---|
| 2026.04.14 | ₩153,664 | ₩153,704 | ₩150,141 | ₩150,902 | -1.80% | 9.6만 |
|---|
| 2026.04.13 | ₩157,413 | ₩157,480 | ₩153,931 | ₩155,198 | -1.41% | 14만 |
|---|
| 2026.04.10 | ₩153,770 | ₩154,945 | ₩152,463 | ₩154,678 | +0.59% | 6.8만 |
|---|
| 2026.04.09 | ₩158,788 | ₩160,029 | ₩153,637 | ₩154,291 | -2.83% | 40.6만 |
|---|
| 2026.04.08 | ₩153,730 | ₩158,534 | ₩152,049 | ₩157,934 | +2.73% | 22.7만 |
|---|
| 2026.04.07 | ₩164,619 | ₩167,061 | ₩164,352 | ₩165,112 | +0.30% | 14.6만 |
|---|
| 2026.04.06 | ₩162,604 | ₩164,085 | ₩161,857 | ₩164,085 | +0.91% | 12.4만 |
|---|
| 2026.04.02 | ₩165,940 | ₩167,394 | ₩161,897 | ₩163,071 | -1.73% | 16.3만 |
|---|
| 2026.04.01 | ₩161,750 | ₩164,779 | ₩159,161 | ₩161,043 | -0.44% | 28만 |
|---|
| 2026.03.31 | ₩168,862 | ₩171,371 | ₩163,191 | ₩166,660 | -1.30% | 37.3만 |
|---|
| 2026.03.30 | ₩174,119 | ₩174,133 | ₩168,542 | ₩169,316 | -2.76% | 19.8만 |
|---|
| 2026.03.27 | ₩171,037 | ₩172,491 | ₩169,956 | ₩172,118 | +0.63% | 21.1만 |
|---|
| 2026.03.26 | ₩167,141 | ₩171,411 | ₩167,127 | ₩170,023 | +1.72% | 18.6만 |
|---|
| 2026.03.25 | ₩163,778 | ₩166,727 | ₩163,778 | ₩166,220 | +1.49% | 12.6만 |
|---|
| 2026.03.24 | ₩162,551 | ₩167,621 | ₩162,551 | ₩166,006 | +2.13% | 22.3만 |
|---|
| 2026.03.23 | ₩158,734 | ₩163,244 | ₩157,173 | ₩161,750 | +1.90% | 22.4만 |
|---|
| 2026.03.20 | ₩162,711 | ₩164,272 | ₩161,456 | ₩162,003 | -0.43% | 20.5만 |
|---|
| 2026.03.19 | ₩160,936 | ₩164,058 | ₩160,682 | ₩161,777 | +0.52% | 38.4만 |
|---|
| 2026.03.18 | ₩158,574 | ₩160,149 | ₩158,201 | ₩159,522 | +0.60% | 14.6만 |
|---|
| 2026.03.17 | ₩157,413 | ₩158,934 | ₩156,639 | ₩157,920 | +0.32% | 7.6만 |
|---|
| 2026.03.16 | ₩156,973 | ₩157,840 | ₩155,038 | ₩156,746 | -0.14% | 13.3만 |
|---|
| 2026.03.13 | ₩155,612 | ₩157,200 | ₩154,464 | ₩156,599 | +0.63% | 12.6만 |
|---|
| 2026.03.12 | ₩154,785 | ₩157,800 | ₩154,651 | ₩155,825 | +0.67% | 27.6만 |
|---|
| 2026.03.11 | ₩148,113 | ₩153,744 | ₩148,113 | ₩153,677 | +3.76% | 9.6만 |
|---|
| 2026.03.10 | ₩150,515 | ₩151,582 | ₩147,592 | ₩148,513 | -1.33% | 22.7만 |
|---|
| 2026.03.09 | ₩154,598 | ₩154,598 | ₩150,114 | ₩151,395 | -2.07% | 18.2만 |
|---|
| 2026.03.06 | ₩153,811 | ₩154,491 | ₩151,542 | ₩152,209 | -1.04% | 16.3만 |
|---|
| 2026.03.05 | ₩151,315 | ₩153,757 | ₩150,675 | ₩151,929 | +0.41% | 16.3만 |
|---|
| 2026.03.04 | ₩148,046 | ₩150,421 | ₩146,271 | ₩150,008 | +1.32% | 8.7만 |
|---|
| 2026.03.03 | ₩151,942 | ₩152,503 | ₩147,859 | ₩149,434 | -1.65% | 27.5만 |
|---|
| 2026.03.02 | ₩150,715 | ₩150,715 | ₩146,578 | ₩149,848 | -0.58% | 23.9만 |
|---|
| 2026.02.27 | ₩143,323 | ₩144,830 | ₩141,281 | ₩144,644 | +0.92% | 9.8만 |
|---|
| 2026.02.26 | ₩139,440 | ₩142,936 | ₩138,612 | ₩141,695 | +1.62% | 11.3만 |
|---|
| 2026.02.25 | ₩142,522 | ₩142,589 | ₩138,786 | ₩140,734 | -1.25% | 8.7만 |
|---|
| 2026.02.24 | ₩141,388 | ₩141,881 | ₩139,600 | ₩141,735 | +0.25% | 6.6만 |
|---|
| 2026.02.23 | ₩143,363 | ₩145,071 | ₩140,707 | ₩141,188 | -1.52% | 3.2만 |
|---|
| 2026.02.20 | ₩142,455 | ₩143,376 | ₩141,441 | ₩143,096 | +0.45% | 5만 |
|---|
| 2026.02.19 | ₩142,255 | ₩144,190 | ₩141,615 | ₩142,815 | +0.39% | 5.8만 |
|---|
| 2026.02.18 | ₩139,706 | ₩140,881 | ₩139,373 | ₩140,761 | +0.75% | 6.2만 |
|---|
| 2026.02.17 | ₩141,054 | ₩142,589 | ₩136,677 | ₩138,639 | -1.71% | 4.7만 |
|---|
| 2026.02.13 | ₩137,425 | ₩141,241 | ₩137,425 | ₩140,934 | +2.55% | 12만 |
|---|
| 2026.02.12 | ₩140,987 | ₩141,228 | ₩136,477 | ₩138,079 | -2.06% | 9.8만 |
|---|
| 2026.02.11 | ₩138,599 | ₩140,974 | ₩138,572 | ₩140,867 | +1.64% | 7만 |
|---|
| 2026.02.10 | ₩137,852 | ₩137,852 | ₩136,170 | ₩136,944 | -0.66% | 4.3만 |
|---|
| 2026.02.09 | ₩136,958 | ₩138,105 | ₩136,651 | ₩137,558 | +0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩134,783 | ₩137,892 | ₩134,783 | ₩137,531 | +2.04% | 6.4만 |
|---|
| 2026.02.05 | ₩134,142 | ₩134,769 | ₩131,794 | ₩133,875 | -0.20% | 9.6만 |
|---|
| 2026.02.04 | ₩132,541 | ₩136,184 | ₩132,327 | ₩135,864 | +2.51% | 11.3만 |
|---|
| 2026.02.03 | ₩128,391 | ₩131,687 | ₩127,697 | ₩131,687 | +2.57% | 12만 |
|---|
| 2026.02.02 | ₩127,510 | ₩129,072 | ₩126,710 | ₩127,684 | +0.14% | 18.7만 |
|---|
| 2026.01.30 | ₩129,926 | ₩131,127 | ₩128,471 | ₩131,127 | +0.92% | 13.4만 |
|---|
| 2026.01.29 | ₩131,460 | ₩133,448 | ₩130,059 | ₩130,126 | -1.02% | 36.4만 |
|---|
| 2026.01.28 | ₩127,537 | ₩128,631 | ₩127,097 | ₩128,591 | +0.83% | 17만 |
|---|
| 2026.01.27 | ₩126,803 | ₩127,417 | ₩125,442 | ₩126,897 | +0.07% | 4.2만 |
|---|
| 2026.01.26 | ₩127,911 | ₩127,911 | ₩125,255 | ₩126,256 | -1.29% | 6.2만 |
|---|
| 2026.01.23 | ₩127,270 | ₩128,805 | ₩126,270 | ₩126,550 | -0.57% | 5.3만 |
|---|
| 2026.01.22 | ₩125,469 | ₩125,883 | ₩124,722 | ₩125,589 | +0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩124,295 | ₩127,604 | ₩124,295 | ₩125,883 | +1.28% | 17.4만 |
|---|
| 2026.01.20 | ₩124,041 | ₩124,842 | ₩121,880 | ₩122,280 | -1.42% | 12만 |
|---|
| 2026.01.16 | ₩123,080 | ₩123,227 | ₩122,280 | ₩122,814 | -0.22% | 4.5만 |
|---|
| 2026.01.15 | ₩123,868 | ₩125,149 | ₩122,266 | ₩123,227 | -0.52% | 10.6만 |
|---|
| 2026.01.14 | ₩122,947 | ₩126,683 | ₩122,894 | ₩125,029 | +1.69% | 20.4만 |
|---|
| 2026.01.13 | ₩121,973 | ₩123,694 | ₩121,759 | ₩122,387 | +0.34% | 13.1만 |
|---|
| 2026.01.12 | ₩121,986 | ₩121,986 | ₩120,412 | ₩120,892 | -0.90% | 4.7만 |
|---|
| 2026.01.09 | ₩123,161 | ₩123,748 | ₩121,493 | ₩121,493 | -1.35% | 4.7만 |
|---|
| 2026.01.08 | ₩119,184 | ₩123,961 | ₩119,184 | ₩122,840 | +3.07% | 7.4만 |
|---|
| 2026.01.07 | ₩121,066 | ₩121,066 | ₩118,410 | ₩118,851 | -1.83% | 5.6만 |
|---|
| 2026.01.06 | ₩122,573 | ₩122,573 | ₩119,838 | ₩120,105 | -2.01% | 23.1만 |
|---|
| 2026.01.05 | ₩124,375 | ₩124,575 | ₩119,638 | ₩122,226 | -1.73% | 18.8만 |
|---|
| 2026.01.02 | ₩119,144 | ₩121,826 | ₩118,544 | ₩121,479 | +1.96% | 6.3만 |
|---|
| 2025.12.31 | ₩120,332 | ₩120,332 | ₩118,677 | ₩119,104 | -1.02% | 3.7만 |
|---|
| 2025.12.30 | ₩119,731 | ₩120,492 | ₩119,731 | ₩120,158 | +0.36% | 3.6만 |
|---|
| 2025.12.29 | ₩118,263 | ₩119,224 | ₩118,263 | ₩119,064 | +0.68% | 11.1만 |
|---|
| 2025.12.26 | ₩118,410 | ₩118,410 | ₩117,063 | ₩117,730 | -0.57% | 5.3만 |
|---|
| 2025.12.24 | ₩118,864 | ₩119,011 | ₩118,223 | ₩118,370 | -0.42% | 1.6만 |
|---|
| 2025.12.23 | ₩119,051 | ₩119,384 | ₩118,344 | ₩119,197 | +0.12% | 4.8만 |
|---|
| 2025.12.22 | ₩118,931 | ₩120,398 | ₩118,544 | ₩118,544 | -0.33% | 7.4만 |
|---|
| 2025.12.19 | ₩118,290 | ₩119,171 | ₩117,756 | ₩117,983 | -0.26% | 3.6만 |
|---|
| 2025.12.18 | ₩120,732 | ₩120,732 | ₩117,449 | ₩117,783 | -2.44% | 6.7만 |
|---|
| 2025.12.17 | ₩118,557 | ₩121,012 | ₩118,357 | ₩120,772 | +1.87% | 9.6만 |
|---|
| 2025.12.16 | ₩121,212 | ₩121,212 | ₩117,356 | ₩117,663 | -2.93% | 14.9만 |
|---|
| 2025.12.15 | ₩125,135 | ₩125,135 | ₩122,106 | ₩123,361 | -1.42% | 7.2만 |
|---|
| 2025.12.12 | ₩126,496 | ₩126,977 | ₩124,588 | ₩124,855 | -1.30% | 6.1만 |
|---|
| 2025.12.11 | ₩126,737 | ₩127,257 | ₩125,963 | ₩126,270 | -0.37% | 4.7만 |
|---|
| 2025.12.10 | ₩126,563 | ₩128,431 | ₩125,509 | ₩128,111 | +1.22% | 4.9만 |
|---|
| 2025.12.09 | ₩126,109 | ₩127,324 | ₩126,029 | ₩126,523 | +0.33% | 5.1만 |
|---|
| 2025.12.08 | ₩127,324 | ₩128,124 | ₩126,216 | ₩126,470 | -0.67% | 5.8만 |
|---|
| 2025.12.05 | ₩128,071 | ₩130,446 | ₩128,071 | ₩128,204 | +0.10% | 5.4만 |
|---|
| 2025.12.04 | ₩127,577 | ₩128,511 | ₩127,230 | ₩127,991 | +0.32% | 5.2만 |
|---|
| 2025.12.03 | ₩125,509 | ₩127,817 | ₩125,509 | ₩127,684 | +1.73% | 3.3만 |
|---|
| 2025.12.02 | ₩126,510 | ₩126,510 | ₩124,308 | ₩124,788 | -1.36% | 4.7만 |
|---|
| 2025.12.01 | ₩125,335 | ₩127,470 | ₩125,335 | ₩126,590 | +1.00% | 7.4만 |
|---|
| 2025.11.28 | ₩123,748 | ₩125,749 | ₩123,507 | ₩125,255 | +1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩121,599 | ₩124,121 | ₩121,599 | ₩123,107 | +1.24% | 5.9만 |
|---|
| 2025.11.25 | ₩121,266 | ₩121,933 | ₩120,091 | ₩121,533 | +0.22% | 7.5만 |
|---|
| 2025.11.24 | ₩121,586 | ₩122,947 | ₩119,718 | ₩122,413 | +0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩120,839 | ₩122,720 | ₩119,905 | ₩121,839 | +0.83% | 9만 |
|---|
| 2025.11.20 | ₩124,375 | ₩126,403 | ₩120,799 | ₩120,852 | -2.83% | 5.1만 |
|---|
| 2025.11.19 | ₩123,214 | ₩123,654 | ₩122,026 | ₩123,521 | +0.25% | 3.8만 |
|---|
| 2025.11.18 | ₩123,054 | ₩125,616 | ₩122,894 | ₩125,269 | +1.80% | 4만 |
|---|
| 2025.11.17 | ₩126,043 | ₩126,043 | ₩123,294 | ₩123,788 | -1.79% | 4.2만 |
|---|
| 2025.11.14 | ₩124,228 | ₩126,416 | ₩122,680 | ₩126,230 | +1.61% | 13.9만 |
|---|
| 2025.11.13 | ₩124,281 | ₩125,829 | ₩123,347 | ₩123,961 | -0.26% | 4.7만 |
|---|
| 2025.11.12 | ₩124,855 | ₩125,789 | ₩124,081 | ₩124,188 | -0.53% | 5.3만 |
|---|
| 2025.11.11 | ₩123,788 | ₩126,536 | ₩123,788 | ₩125,749 | +1.58% | 7.9만 |
|---|
| 2025.11.10 | ₩122,293 | ₩123,441 | ₩120,852 | ₩123,067 | +0.63% | 5.3만 |
|---|
| 2025.11.07 | ₩120,305 | ₩122,066 | ₩119,624 | ₩121,453 | +0.95% | 10.6만 |
|---|
| 2025.11.06 | ₩118,957 | ₩121,546 | ₩118,957 | ₩119,918 | +0.81% | 4.6만 |
|---|
| 2025.11.05 | ₩118,637 | ₩120,398 | ₩118,357 | ₩118,370 | -0.22% | 6.7만 |
|---|
| 2025.11.04 | ₩117,810 | ₩119,197 | ₩116,782 | ₩118,797 | +0.84% | 9.7만 |
|---|
| 2025.11.03 | ₩119,184 | ₩120,318 | ₩117,943 | ₩120,278 | +0.92% | 5.6만 |
|---|
| 2025.10.31 | ₩118,717 | ₩119,691 | ₩118,263 | ₩119,211 | +0.42% | 6만 |
|---|
| 2025.10.30 | ₩118,424 | ₩120,118 | ₩118,077 | ₩118,277 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩117,970 | ₩119,157 | ₩117,796 | ₩118,624 | +0.55% | 3.8만 |
|---|
| 2025.10.28 | ₩119,384 | ₩119,384 | ₩117,690 | ₩117,716 | -1.40% | 4.6만 |
|---|
| 2025.10.27 | ₩120,385 | ₩120,839 | ₩119,691 | ₩120,145 | -0.20% | 3.7만 |
|---|
| 2025.10.24 | ₩121,880 | ₩121,880 | ₩119,865 | ₩119,918 | -1.61% | 4.6만 |
|---|
| 2025.10.23 | ₩120,292 | ₩121,746 | ₩119,771 | ₩121,252 | +0.80% | 7.7만 |
|---|
| 2025.10.22 | ₩117,623 | ₩118,223 | ₩115,862 | ₩117,663 | +0.03% | 8.4만 |
|---|
| 2025.10.21 | ₩117,770 | ₩118,077 | ₩116,862 | ₩116,862 | -0.77% | 5.4만 |
|---|
| 2025.10.20 | ₩116,889 | ₩118,063 | ₩116,756 | ₩117,770 | +0.75% | 3.5만 |
|---|
| 2025.10.17 | ₩115,928 | ₩116,889 | ₩115,328 | ₩116,169 | +0.21% | 4.7만 |
|---|
| 2025.10.16 | ₩118,357 | ₩118,584 | ₩114,661 | ₩115,782 | -2.18% | 4.1만 |
|---|
| 2025.10.15 | ₩118,637 | ₩119,251 | ₩116,996 | ₩117,903 | -0.62% | 2.3만 |
|---|
| 2025.10.14 | ₩116,315 | ₩118,650 | ₩115,942 | ₩117,690 | +1.18% | 10.7만 |
|---|
| 2025.10.13 | ₩117,423 | ₩118,477 | ₩117,076 | ₩118,397 | +0.83% | 3만 |
|---|
| 2025.10.10 | ₩120,225 | ₩120,679 | ₩116,209 | ₩116,209 | -3.34% | 4.9만 |
|---|