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 | ₩192,902 | ₩195,719 | ₩191,261 | ₩191,821 | -0.56% | 20.5만 |
| 2026.10.08 | ₩190,446 | ₩194,157 | ₩190,446 | ₩193,476 | +1.59% | 19.4만 |
| 2026.10.07 | ₩188,204 | ₩189,712 | ₩185,468 | ₩187,016 | -0.63% | 19만 |
| 2026.10.06 | ₩183,759 | ₩187,109 | ₩183,706 | ₩186,442 | +1.46% | 9.4만 |
| 2026.10.05 | ₩181,130 | ₩186,722 | ₩180,649 | ₩185,401 | +2.36% | 9.2만 |
| 2026.10.02 | ₩179,021 | ₩182,865 | ₩178,674 | ₩182,331 | +1.85% | 13.9만 |
| 2026.10.01 | ₩175,710 | ₩182,104 | ₩175,710 | ₩182,064 | +3.62% | 59.8만 |
| 2026.09.30 | ₩176,618 | ₩178,513 | ₩175,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,191 |
| -0.24% |
| 9만 |
| 2026.09.29 | ₩174,723 | ₩176,698 | ₩173,775 | ₩176,084 | +0.78% | 11.5만 |
|---|
| 2026.09.28 | ₩180,155 | ₩180,329 | ₩176,618 | ₩177,165 | -1.66% | 11.3만 |
|---|
| 2026.09.25 | ₩177,045 | ₩178,941 | ₩176,511 | ₩178,460 | +0.80% | 9.7만 |
|---|
| 2026.09.24 | ₩180,489 | ₩182,705 | ₩178,660 | ₩180,195 | -0.16% | 22.2만 |
|---|
| 2026.09.23 | ₩178,393 | ₩180,689 | ₩177,112 | ₩178,313 | -0.04% | 19.8만 |
|---|
| 2026.09.22 | ₩177,993 | ₩181,183 | ₩176,792 | ₩177,192 | -0.45% | 15.8만 |
|---|
| 2026.09.21 | ₩184,480 | ₩186,202 | ₩180,716 | ₩181,050 | -1.86% | 11.5만 |
|---|
| 2026.09.18 | ₩188,644 | ₩188,671 | ₩186,669 | ₩186,896 | -0.93% | 4.6만 |
|---|
| 2026.09.17 | ₩184,266 | ₩188,297 | ₩184,200 | ₩188,017 | +2.04% | 14.3만 |
|---|
| 2026.09.16 | ₩190,219 | ₩190,260 | ₩185,508 | ₩186,375 | -2.02% | 14.4만 |
|---|
| 2026.09.15 | ₩188,204 | ₩194,237 | ₩188,191 | ₩193,223 | +2.67% | 17.7만 |
|---|
| 2026.09.14 | ₩192,262 | ₩193,156 | ₩186,949 | ₩188,030 | -2.20% | 19.1만 |
|---|
| 2026.09.11 | ₩187,069 | ₩191,194 | ₩187,069 | ₩189,258 | +1.17% | 9.9만 |
|---|
| 2026.09.10 | ₩191,861 | ₩191,861 | ₩186,495 | ₩188,858 | -1.57% | 19.3만 |
|---|
| 2026.09.09 | ₩190,179 | ₩190,179 | ₩188,137 | ₩189,125 | -0.55% | 11.3만 |
|---|
| 2026.09.08 | ₩187,777 | ₩189,325 | ₩186,802 | ₩187,844 | +0.04% | 10.3만 |
|---|
| 2026.09.04 | ₩184,894 | ₩185,908 | ₩182,238 | ₩185,081 | +0.10% | 23만 |
|---|
| 2026.09.03 | ₩187,897 | ₩188,791 | ₩186,335 | ₩186,562 | -0.71% | 88.1만 |
|---|
| 2026.09.02 | ₩185,174 | ₩188,444 | ₩185,041 | ₩187,270 | +1.13% | 10.2만 |
|---|
| 2026.09.01 | ₩185,481 | ₩186,309 | ₩183,305 | ₩186,309 | +0.45% | 12.9만 |
|---|
| 2026.08.31 | ₩183,973 | ₩184,707 | ₩180,129 | ₩182,598 | -0.75% | 9.7만 |
|---|
| 2026.08.28 | ₩179,074 | ₩180,809 | ₩178,580 | ₩179,942 | +0.48% | 9.8만 |
|---|
| 2026.08.27 | ₩178,567 | ₩179,915 | ₩176,311 | ₩179,101 | +0.30% | 5.7만 |
|---|
| 2026.08.26 | ₩175,844 | ₩180,569 | ₩175,217 | ₩178,861 | +1.72% | 6.3만 |
|---|
| 2026.08.25 | ₩178,006 | ₩179,501 | ₩177,526 | ₩177,673 | -0.19% | 9.6만 |
|---|
| 2026.08.24 | ₩181,423 | ₩183,199 | ₩179,194 | ₩180,729 | -0.38% | 8만 |
|---|
| 2026.08.21 | ₩182,037 | ₩183,732 | ₩181,530 | ₩182,825 | +0.43% | 9.7만 |
|---|
| 2026.08.20 | ₩182,077 | ₩184,280 | ₩180,769 | ₩181,410 | -0.37% | 10.7만 |
|---|
| 2026.08.19 | ₩180,569 | ₩181,517 | ₩179,341 | ₩179,875 | -0.38% | 7.6만 |
|---|
| 2026.08.18 | ₩178,861 | ₩179,581 | ₩176,858 | ₩179,448 | +0.33% | 8.1만 |
|---|
| 2026.08.17 | ₩175,270 | ₩177,232 | ₩174,589 | ₩176,992 | +0.98% | 7.9만 |
|---|
| 2026.08.14 | ₩173,521 | ₩175,844 | ₩173,254 | ₩174,576 | +0.61% | 8.5만 |
|---|
| 2026.08.13 | ₩170,772 | ₩173,121 | ₩169,704 | ₩172,787 | +1.18% | 6.9만 |
|---|
| 2026.08.12 | ₩171,145 | ₩172,347 | ₩170,184 | ₩172,333 | +0.69% | 7.7만 |
|---|
| 2026.08.11 | ₩168,075 | ₩171,546 | ₩167,782 | ₩171,519 | +2.05% | 9.8만 |
|---|
| 2026.08.10 | ₩161,909 | ₩168,316 | ₩161,909 | ₩168,182 | +3.87% | 13.1만 |
|---|
| 2026.08.07 | ₩158,839 | ₩160,934 | ₩156,903 | ₩159,213 | +0.24% | 5.9만 |
|---|
| 2026.08.06 | ₩161,081 | ₩162,323 | ₩158,465 | ₩159,960 | -0.70% | 13.2만 |
|---|
| 2026.08.05 | ₩164,685 | ₩164,685 | ₩158,252 | ₩158,305 | -3.87% | 14.4만 |
|---|
| 2026.08.04 | ₩162,643 | ₩165,046 | ₩161,802 | ₩164,151 | +0.93% | 10.2만 |
|---|
| 2026.08.03 | ₩165,313 | ₩167,475 | ₩163,858 | ₩165,660 | +0.21% | 10.2만 |
|---|
| 2026.07.31 | ₩166,581 | ₩168,369 | ₩165,019 | ₩168,289 | +1.03% | 3.4만 |
|---|
| 2026.07.30 | ₩162,149 | ₩166,193 | ₩161,989 | ₩166,020 | +2.39% | 3.4만 |
|---|
| 2026.07.29 | ₩164,138 | ₩164,632 | ₩163,404 | ₩164,151 | +0.01% | 5.5만 |
|---|
| 2026.07.28 | ₩161,976 | ₩163,350 | ₩158,719 | ₩159,413 | -1.58% | 5.4만 |
|---|
| 2026.07.27 | ₩161,749 | ₩164,819 | ₩161,682 | ₩161,949 | +0.12% | 8.6만 |
|---|
| 2026.07.24 | ₩166,300 | ₩169,223 | ₩165,846 | ₩166,167 | -0.08% | 6.1만 |
|---|
| 2026.07.23 | ₩170,852 | ₩170,852 | ₩166,661 | ₩166,888 | -2.32% | 7.9만 |
|---|
| 2026.07.22 | ₩167,542 | ₩168,970 | ₩166,581 | ₩167,528 | -0.01% | 9.8만 |
|---|
| 2026.07.21 | ₩163,884 | ₩165,419 | ₩163,497 | ₩165,419 | +0.94% | 6.8만 |
|---|
| 2026.07.20 | ₩161,709 | ₩164,218 | ₩161,175 | ₩162,590 | +0.54% | 6.6만 |
|---|
| 2026.07.17 | ₩161,295 | ₩162,843 | ₩160,000 | ₩162,189 | +0.55% | 5.6만 |
|---|
| 2026.07.16 | ₩158,011 | ₩159,880 | ₩158,011 | ₩158,946 | +0.59% | 4.5만 |
|---|
| 2026.07.15 | ₩158,345 | ₩158,412 | ₩155,315 | ₩156,970 | -0.87% | 4.8만 |
|---|
| 2026.07.14 | ₩159,319 | ₩159,480 | ₩155,929 | ₩158,452 | -0.54% | 6.6만 |
|---|
| 2026.07.13 | ₩153,927 | ₩158,532 | ₩153,927 | ₩157,811 | +2.52% | 8.6만 |
|---|
| 2026.07.10 | ₩152,792 | ₩152,792 | ₩149,615 | ₩151,898 | -0.59% | 3만 |
|---|
| 2026.07.09 | ₩154,167 | ₩154,167 | ₩151,938 | ₩152,058 | -1.37% | 5.8만 |
|---|
| 2026.07.08 | ₩152,579 | ₩155,168 | ₩151,124 | ₩154,341 | +1.15% | 9.4만 |
|---|
| 2026.07.07 | ₩148,040 | ₩150,456 | ₩147,333 | ₩150,029 | +1.34% | 3.9만 |
|---|
| 2026.07.06 | ₩146,826 | ₩148,187 | ₩146,826 | ₩146,986 | +0.11% | 4.4만 |
|---|
| 2026.07.02 | ₩146,799 | ₩148,161 | ₩146,612 | ₩147,520 | +0.49% | 2만 |
|---|
| 2026.07.01 | ₩146,385 | ₩147,947 | ₩145,411 | ₩146,532 | +0.10% | 3.8만 |
|---|
| 2026.06.30 | ₩147,720 | ₩148,788 | ₩146,439 | ₩146,599 | -0.76% | 4.8만 |
|---|
| 2026.06.29 | ₩147,133 | ₩148,961 | ₩146,933 | ₩147,386 | +0.17% | 7.4만 |
|---|
| 2026.06.26 | ₩146,038 | ₩147,787 | ₩145,945 | ₩146,852 | +0.56% | 4.3만 |
|---|
| 2026.06.25 | ₩144,704 | ₩147,360 | ₩143,502 | ₩146,732 | +1.40% | 5.6만 |
|---|
| 2026.06.24 | ₩144,089 | ₩145,851 | ₩142,821 | ₩145,024 | +0.65% | 6만 |
|---|
| 2026.06.23 | ₩145,544 | ₩147,440 | ₩145,544 | ₩146,906 | +0.94% | 5.2만 |
|---|
| 2026.06.22 | ₩143,662 | ₩146,372 | ₩143,022 | ₩146,372 | +1.89% | 5.9만 |
|---|
| 2026.06.18 | ₩145,010 | ₩145,010 | ₩142,248 | ₩143,449 | -1.08% | 8.6만 |
|---|
| 2026.06.17 | ₩146,492 | ₩147,386 | ₩145,344 | ₩145,851 | -0.44% | 10.3만 |
|---|
| 2026.06.16 | ₩145,972 | ₩147,293 | ₩145,691 | ₩147,079 | +0.76% | 15.6만 |
|---|
| 2026.06.15 | ₩147,493 | ₩149,749 | ₩147,146 | ₩148,187 | +0.47% | 8.8만 |
|---|
| 2026.06.12 | ₩151,671 | ₩156,303 | ₩151,498 | ₩154,648 | +1.96% | 8.4만 |
|---|
| 2026.06.11 | ₩157,971 | ₩158,505 | ₩152,752 | ₩152,832 | -3.25% | 11.8만 |
|---|
| 2026.06.10 | ₩154,888 | ₩159,413 | ₩154,888 | ₩157,077 | +1.41% | 8.3만 |
|---|
| 2026.06.09 | ₩156,249 | ₩156,249 | ₩151,404 | ₩153,566 | -1.72% | 9.6만 |
|---|
| 2026.06.08 | ₩156,676 | ₩159,159 | ₩156,676 | ₩157,130 | +0.29% | 6.3만 |
|---|
| 2026.06.05 | ₩158,812 | ₩159,439 | ₩154,995 | ₩155,035 | -2.38% | 7.7만 |
|---|
| 2026.06.04 | ₩158,011 | ₩159,867 | ₩157,451 | ₩159,173 | +0.73% | 10만 |
|---|
| 2026.06.03 | ₩158,158 | ₩160,841 | ₩156,970 | ₩159,600 | +0.91% | 8.5만 |
|---|
| 2026.06.02 | ₩155,222 | ₩157,731 | ₩155,222 | ₩156,997 | +1.14% | 5.3만 |
|---|
| 2026.06.01 | ₩154,754 | ₩157,731 | ₩154,541 | ₩155,729 | +0.63% | 13.2만 |
|---|
| 2026.05.29 | ₩152,565 | ₩152,979 | ₩150,577 | ₩152,285 | -0.18% | 8만 |
|---|
| 2026.05.28 | ₩153,847 | ₩154,434 | ₩151,911 | ₩153,126 | -0.47% | 8.5만 |
|---|
| 2026.05.27 | ₩151,524 | ₩154,047 | ₩150,456 | ₩152,112 | +0.39% | 13.4만 |
|---|
| 2026.05.26 | ₩156,730 | ₩159,066 | ₩153,954 | ₩154,060 | -1.70% | 7.3만 |
|---|
| 2026.05.22 | ₩157,424 | ₩159,346 | ₩157,237 | ₩159,026 | +1.02% | 4.2만 |
|---|
| 2026.05.21 | ₩163,043 | ₩163,310 | ₩156,957 | ₩157,678 | -3.29% | 10.5만 |
|---|
| 2026.05.20 | ₩163,551 | ₩165,900 | ₩160,174 | ₩161,375 | -1.33% | 19.1만 |
|---|
| 2026.05.19 | ₩164,071 | ₩165,219 | ₩162,443 | ₩164,885 | +0.50% | 3.9만 |
|---|
| 2026.05.18 | ₩159,373 | ₩163,831 | ₩158,759 | ₩162,937 | +2.24% | 6.4만 |
|---|
| 2026.05.15 | ₩157,824 | ₩160,467 | ₩157,784 | ₩160,334 | +1.59% | 6.2만 |
|---|
| 2026.05.14 | ₩154,634 | ₩157,010 | ₩154,581 | ₩156,223 | +1.03% | 2.9만 |
|---|
| 2026.05.13 | ₩155,809 | ₩155,969 | ₩153,353 | ₩155,302 | -0.33% | 6.7만 |
|---|
| 2026.05.12 | ₩157,077 | ₩157,077 | ₩154,848 | ₩156,116 | -0.61% | 5.4만 |
|---|
| 2026.05.11 | ₩153,767 | ₩155,675 | ₩153,420 | ₩155,328 | +1.02% | 8.3만 |
|---|
| 2026.05.08 | ₩151,898 | ₩153,206 | ₩150,563 | ₩151,778 | -0.08% | 5.9만 |
|---|
| 2026.05.07 | ₩152,405 | ₩152,672 | ₩149,602 | ₩152,071 | -0.22% | 10.9만 |
|---|
| 2026.05.06 | ₩157,397 | ₩158,959 | ₩155,168 | ₩155,622 | -1.13% | 15.6만 |
|---|
| 2026.05.05 | ₩164,298 | ₩165,353 | ₩163,244 | ₩164,258 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩162,056 | ₩165,326 | ₩161,028 | ₩164,925 | +1.77% | 16.4만 |
|---|
| 2026.05.01 | ₩162,910 | ₩163,471 | ₩159,226 | ₩161,842 | -0.66% | 9.4만 |
|---|
| 2026.04.30 | ₩160,080 | ₩164,258 | ₩159,333 | ₩163,938 | +2.41% | 10.1만 |
|---|
| 2026.04.29 | ₩160,174 | ₩163,377 | ₩160,160 | ₩163,230 | +1.91% | 18.6만 |
|---|
| 2026.04.28 | ₩158,131 | ₩158,745 | ₩156,930 | ₩158,011 | -0.08% | 7.3만 |
|---|
| 2026.04.27 | ₩156,103 | ₩157,651 | ₩155,048 | ₩155,702 | -0.26% | 9만 |
|---|
| 2026.04.24 | ₩154,661 | ₩155,769 | ₩153,433 | ₩154,915 | +0.16% | 17.2만 |
|---|
| 2026.04.23 | ₩155,582 | ₩156,676 | ₩154,568 | ₩155,796 | +0.14% | 11.9만 |
|---|
| 2026.04.22 | ₩153,353 | ₩155,075 | ₩153,326 | ₩154,701 | +0.88% | 9.9만 |
|---|
| 2026.04.21 | ₩149,068 | ₩152,419 | ₩148,494 | ₩152,058 | +2.01% | 10.1만 |
|---|
| 2026.04.20 | ₩148,961 | ₩149,589 | ₩147,814 | ₩148,494 | -0.31% | 7.4만 |
|---|
| 2026.04.17 | ₩147,613 | ₩147,934 | ₩142,875 | ₩147,560 | -0.04% | 28.2만 |
|---|
| 2026.04.16 | ₩151,631 | ₩154,915 | ₩151,631 | ₩154,261 | +1.73% | 8.1만 |
|---|
| 2026.04.15 | ₩150,523 | ₩152,512 | ₩149,255 | ₩151,204 | +0.45% | 6.4만 |
|---|
| 2026.04.14 | ₩153,713 | ₩153,753 | ₩150,189 | ₩150,950 | -1.80% | 9.6만 |
|---|
| 2026.04.13 | ₩157,464 | ₩157,531 | ₩153,980 | ₩155,248 | -1.41% | 14만 |
|---|
| 2026.04.10 | ₩153,820 | ₩154,995 | ₩152,512 | ₩154,728 | +0.59% | 6.8만 |
|---|
| 2026.04.09 | ₩158,839 | ₩160,080 | ₩153,687 | ₩154,341 | -2.83% | 40.6만 |
|---|
| 2026.04.08 | ₩153,780 | ₩158,585 | ₩152,098 | ₩157,985 | +2.73% | 22.7만 |
|---|
| 2026.04.07 | ₩164,672 | ₩167,114 | ₩164,405 | ₩165,166 | +0.30% | 14.6만 |
|---|
| 2026.04.06 | ₩162,656 | ₩164,138 | ₩161,909 | ₩164,138 | +0.91% | 12.4만 |
|---|
| 2026.04.02 | ₩165,993 | ₩167,448 | ₩161,949 | ₩163,123 | -1.73% | 16.3만 |
|---|
| 2026.04.01 | ₩161,802 | ₩164,832 | ₩159,213 | ₩161,095 | -0.44% | 28만 |
|---|
| 2026.03.31 | ₩168,916 | ₩171,426 | ₩163,244 | ₩166,714 | -1.30% | 37.3만 |
|---|
| 2026.03.30 | ₩174,175 | ₩174,189 | ₩168,596 | ₩169,370 | -2.76% | 19.8만 |
|---|
| 2026.03.27 | ₩171,092 | ₩172,547 | ₩170,011 | ₩172,173 | +0.63% | 21.1만 |
|---|
| 2026.03.26 | ₩167,195 | ₩171,466 | ₩167,181 | ₩170,078 | +1.72% | 18.6만 |
|---|
| 2026.03.25 | ₩163,831 | ₩166,781 | ₩163,831 | ₩166,274 | +1.49% | 12.6만 |
|---|
| 2026.03.24 | ₩162,603 | ₩167,675 | ₩162,603 | ₩166,060 | +2.13% | 22.3만 |
|---|
| 2026.03.23 | ₩158,785 | ₩163,297 | ₩157,224 | ₩161,802 | +1.90% | 22.4만 |
|---|
| 2026.03.20 | ₩162,763 | ₩164,325 | ₩161,508 | ₩162,056 | -0.43% | 20.5만 |
|---|
| 2026.03.19 | ₩160,988 | ₩164,111 | ₩160,734 | ₩161,829 | +0.52% | 38.4만 |
|---|
| 2026.03.18 | ₩158,625 | ₩160,200 | ₩158,252 | ₩159,573 | +0.60% | 14.6만 |
|---|
| 2026.03.17 | ₩157,464 | ₩158,986 | ₩156,690 | ₩157,971 | +0.32% | 7.6만 |
|---|
| 2026.03.16 | ₩157,024 | ₩157,891 | ₩155,088 | ₩156,797 | -0.14% | 13.3만 |
|---|
| 2026.03.13 | ₩155,662 | ₩157,250 | ₩154,514 | ₩156,650 | +0.63% | 12.6만 |
|---|
| 2026.03.12 | ₩154,834 | ₩157,851 | ₩154,701 | ₩155,876 | +0.67% | 27.6만 |
|---|
| 2026.03.11 | ₩148,161 | ₩153,793 | ₩148,161 | ₩153,727 | +3.76% | 9.6만 |
|---|
| 2026.03.10 | ₩150,563 | ₩151,631 | ₩147,640 | ₩148,561 | -1.33% | 22.7만 |
|---|
| 2026.03.09 | ₩154,648 | ₩154,648 | ₩150,163 | ₩151,444 | -2.07% | 18.2만 |
|---|
| 2026.03.06 | ₩153,860 | ₩154,541 | ₩151,591 | ₩152,258 | -1.04% | 16.3만 |
|---|
| 2026.03.05 | ₩151,364 | ₩153,807 | ₩150,723 | ₩151,978 | +0.41% | 16.3만 |
|---|
| 2026.03.04 | ₩148,094 | ₩150,470 | ₩146,319 | ₩150,056 | +1.32% | 8.7만 |
|---|
| 2026.03.03 | ₩151,991 | ₩152,552 | ₩147,907 | ₩149,482 | -1.65% | 27.5만 |
|---|
| 2026.03.02 | ₩150,763 | ₩150,763 | ₩146,626 | ₩149,896 | -0.58% | 23.9만 |
|---|
| 2026.02.27 | ₩143,369 | ₩144,877 | ₩141,327 | ₩144,690 | +0.92% | 9.8만 |
|---|
| 2026.02.26 | ₩139,485 | ₩142,982 | ₩138,657 | ₩141,740 | +1.62% | 11.3만 |
|---|
| 2026.02.25 | ₩142,568 | ₩142,635 | ₩138,830 | ₩140,779 | -1.25% | 8.7만 |
|---|
| 2026.02.24 | ₩141,433 | ₩141,927 | ₩139,645 | ₩141,780 | +0.25% | 6.6만 |
|---|
| 2026.02.23 | ₩143,409 | ₩145,117 | ₩140,753 | ₩141,233 | -1.52% | 3.2만 |
|---|
| 2026.02.20 | ₩142,501 | ₩143,422 | ₩141,487 | ₩143,142 | +0.45% | 5만 |
|---|
| 2026.02.19 | ₩142,301 | ₩144,236 | ₩141,660 | ₩142,862 | +0.39% | 5.8만 |
|---|
| 2026.02.18 | ₩139,751 | ₩140,926 | ₩139,418 | ₩140,806 | +0.75% | 6.2만 |
|---|
| 2026.02.17 | ₩141,100 | ₩142,635 | ₩136,722 | ₩138,684 | -1.71% | 4.7만 |
|---|
| 2026.02.13 | ₩137,469 | ₩141,286 | ₩137,469 | ₩140,979 | +2.55% | 12만 |
|---|
| 2026.02.12 | ₩141,033 | ₩141,273 | ₩136,521 | ₩138,123 | -2.06% | 9.8만 |
|---|
| 2026.02.11 | ₩138,644 | ₩141,020 | ₩138,617 | ₩140,913 | +1.64% | 7만 |
|---|
| 2026.02.10 | ₩137,896 | ₩137,896 | ₩136,214 | ₩136,988 | -0.66% | 4.3만 |
|---|
| 2026.02.09 | ₩137,002 | ₩138,150 | ₩136,695 | ₩137,602 | +0.44% | 3.7만 |
|---|
| 2026.02.06 | ₩134,826 | ₩137,936 | ₩134,826 | ₩137,576 | +2.04% | 6.4만 |
|---|
| 2026.02.05 | ₩134,185 | ₩134,813 | ₩131,836 | ₩133,918 | -0.20% | 9.6만 |
|---|
| 2026.02.04 | ₩132,584 | ₩136,228 | ₩132,370 | ₩135,907 | +2.51% | 11.3만 |
|---|
| 2026.02.03 | ₩128,433 | ₩131,729 | ₩127,738 | ₩131,729 | +2.57% | 12만 |
|---|
| 2026.02.02 | ₩127,552 | ₩129,113 | ₩126,751 | ₩127,725 | +0.14% | 18.7만 |
|---|
| 2026.01.30 | ₩129,968 | ₩131,169 | ₩128,513 | ₩131,169 | +0.92% | 13.4만 |
|---|
| 2026.01.29 | ₩131,503 | ₩133,491 | ₩130,101 | ₩130,168 | -1.02% | 36.4만 |
|---|
| 2026.01.28 | ₩127,578 | ₩128,673 | ₩127,138 | ₩128,633 | +0.83% | 17만 |
|---|
| 2026.01.27 | ₩126,844 | ₩127,458 | ₩125,483 | ₩126,938 | +0.07% | 4.2만 |
|---|
| 2026.01.26 | ₩127,952 | ₩127,952 | ₩125,296 | ₩126,297 | -1.29% | 6.2만 |
|---|
| 2026.01.23 | ₩127,311 | ₩128,846 | ₩126,310 | ₩126,591 | -0.57% | 5.3만 |
|---|
| 2026.01.22 | ₩125,509 | ₩125,923 | ₩124,762 | ₩125,629 | +0.10% | 7.8만 |
|---|
| 2026.01.21 | ₩124,335 | ₩127,645 | ₩124,335 | ₩125,923 | +1.28% | 17.4만 |
|---|
| 2026.01.20 | ₩124,081 | ₩124,882 | ₩121,919 | ₩122,319 | -1.42% | 12만 |
|---|
| 2026.01.16 | ₩123,120 | ₩123,267 | ₩122,319 | ₩122,853 | -0.22% | 4.5만 |
|---|
| 2026.01.15 | ₩123,908 | ₩125,189 | ₩122,306 | ₩123,267 | -0.52% | 10.6만 |
|---|
| 2026.01.14 | ₩122,987 | ₩126,724 | ₩122,933 | ₩125,069 | +1.69% | 20.4만 |
|---|
| 2026.01.13 | ₩122,012 | ₩123,734 | ₩121,799 | ₩122,426 | +0.34% | 13.1만 |
|---|
| 2026.01.12 | ₩122,026 | ₩122,026 | ₩120,451 | ₩120,931 | -0.90% | 4.7만 |
|---|
| 2026.01.09 | ₩123,200 | ₩123,787 | ₩121,532 | ₩121,532 | -1.35% | 4.7만 |
|---|
| 2026.01.08 | ₩119,223 | ₩124,001 | ₩119,223 | ₩122,880 | +3.07% | 7.4만 |
|---|
| 2026.01.07 | ₩121,105 | ₩121,105 | ₩118,448 | ₩118,889 | -1.83% | 5.6만 |
|---|
| 2026.01.06 | ₩122,613 | ₩122,613 | ₩119,877 | ₩120,144 | -2.01% | 23.1만 |
|---|
| 2026.01.05 | ₩124,415 | ₩124,615 | ₩119,676 | ₩122,266 | -1.73% | 18.8만 |
|---|
| 2026.01.02 | ₩119,183 | ₩121,865 | ₩118,582 | ₩121,518 | +1.96% | 6.3만 |
|---|
| 2025.12.31 | ₩120,370 | ₩120,370 | ₩118,715 | ₩119,142 | -1.02% | 3.7만 |
|---|
| 2025.12.30 | ₩119,770 | ₩120,531 | ₩119,770 | ₩120,197 | +0.36% | 3.6만 |
|---|
| 2025.12.29 | ₩118,302 | ₩119,263 | ₩118,302 | ₩119,102 | +0.68% | 11.1만 |
|---|
| 2025.12.26 | ₩118,448 | ₩118,448 | ₩117,100 | ₩117,768 | -0.57% | 5.3만 |
|---|
| 2025.12.24 | ₩118,902 | ₩119,049 | ₩118,262 | ₩118,408 | -0.42% | 1.6만 |
|---|
| 2025.12.23 | ₩119,089 | ₩119,423 | ₩118,382 | ₩119,236 | +0.12% | 4.8만 |
|---|
| 2025.12.22 | ₩118,969 | ₩120,437 | ₩118,582 | ₩118,582 | -0.33% | 7.4만 |
|---|
| 2025.12.19 | ₩118,328 | ₩119,209 | ₩117,794 | ₩118,021 | -0.26% | 3.6만 |
|---|
| 2025.12.18 | ₩120,771 | ₩120,771 | ₩117,487 | ₩117,821 | -2.44% | 6.7만 |
|---|
| 2025.12.17 | ₩118,595 | ₩121,051 | ₩118,395 | ₩120,811 | +1.87% | 9.6만 |
|---|
| 2025.12.16 | ₩121,251 | ₩121,251 | ₩117,394 | ₩117,701 | -2.93% | 14.9만 |
|---|
| 2025.12.15 | ₩125,176 | ₩125,176 | ₩122,146 | ₩123,400 | -1.42% | 7.2만 |
|---|
| 2025.12.12 | ₩126,537 | ₩127,018 | ₩124,628 | ₩124,895 | -1.30% | 6.1만 |
|---|
| 2025.12.11 | ₩126,777 | ₩127,298 | ₩126,003 | ₩126,310 | -0.37% | 4.7만 |
|---|
| 2025.12.10 | ₩126,604 | ₩128,473 | ₩125,549 | ₩128,152 | +1.22% | 4.9만 |
|---|
| 2025.12.09 | ₩126,150 | ₩127,365 | ₩126,070 | ₩126,564 | +0.33% | 5.1만 |
|---|
| 2025.12.08 | ₩127,365 | ₩128,166 | ₩126,257 | ₩126,510 | -0.67% | 5.8만 |
|---|
| 2025.12.05 | ₩128,112 | ₩130,488 | ₩128,112 | ₩128,246 | +0.10% | 5.4만 |
|---|
| 2025.12.04 | ₩127,618 | ₩128,553 | ₩127,271 | ₩128,032 | +0.32% | 5.2만 |
|---|
| 2025.12.03 | ₩125,549 | ₩127,859 | ₩125,549 | ₩127,725 | +1.73% | 3.3만 |
|---|
| 2025.12.02 | ₩126,550 | ₩126,550 | ₩124,348 | ₩124,829 | -1.36% | 4.7만 |
|---|
| 2025.12.01 | ₩125,376 | ₩127,512 | ₩125,376 | ₩126,631 | +1.00% | 7.4만 |
|---|
| 2025.11.28 | ₩123,787 | ₩125,790 | ₩123,547 | ₩125,296 | +1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩121,638 | ₩124,161 | ₩121,638 | ₩123,147 | +1.24% | 5.9만 |
|---|
| 2025.11.25 | ₩121,305 | ₩121,972 | ₩120,130 | ₩121,572 | +0.22% | 7.5만 |
|---|
| 2025.11.24 | ₩121,625 | ₩122,987 | ₩119,756 | ₩122,453 | +0.68% | 8.1만 |
|---|
| 2025.11.21 | ₩120,878 | ₩122,760 | ₩119,943 | ₩121,879 | +0.83% | 9만 |
|---|
| 2025.11.20 | ₩124,415 | ₩126,444 | ₩120,838 | ₩120,891 | -2.83% | 5.1만 |
|---|
| 2025.11.19 | ₩123,254 | ₩123,694 | ₩122,066 | ₩123,561 | +0.25% | 3.8만 |
|---|
| 2025.11.18 | ₩123,093 | ₩125,656 | ₩122,933 | ₩125,309 | +1.80% | 4만 |
|---|
| 2025.11.17 | ₩126,083 | ₩126,083 | ₩123,334 | ₩123,828 | -1.79% | 4.2만 |
|---|
| 2025.11.14 | ₩124,268 | ₩126,457 | ₩122,720 | ₩126,270 | +1.61% | 13.9만 |
|---|
| 2025.11.13 | ₩124,321 | ₩125,870 | ₩123,387 | ₩124,001 | -0.26% | 4.7만 |
|---|
| 2025.11.12 | ₩124,895 | ₩125,830 | ₩124,121 | ₩124,228 | -0.53% | 5.3만 |
|---|
| 2025.11.11 | ₩123,828 | ₩126,577 | ₩123,828 | ₩125,790 | +1.58% | 7.9만 |
|---|
| 2025.11.10 | ₩122,333 | ₩123,481 | ₩120,891 | ₩123,107 | +0.63% | 5.3만 |
|---|
| 2025.11.07 | ₩120,344 | ₩122,106 | ₩119,663 | ₩121,492 | +0.95% | 10.6만 |
|---|
| 2025.11.06 | ₩118,996 | ₩121,585 | ₩118,996 | ₩119,957 | +0.81% | 4.6만 |
|---|
| 2025.11.05 | ₩118,675 | ₩120,437 | ₩118,395 | ₩118,408 | -0.22% | 6.7만 |
|---|
| 2025.11.04 | ₩117,848 | ₩119,236 | ₩116,820 | ₩118,835 | +0.84% | 9.7만 |
|---|
| 2025.11.03 | ₩119,223 | ₩120,357 | ₩117,981 | ₩120,317 | +0.92% | 5.6만 |
|---|
| 2025.10.31 | ₩118,755 | ₩119,730 | ₩118,302 | ₩119,249 | +0.42% | 6만 |
|---|
| 2025.10.30 | ₩118,462 | ₩120,157 | ₩118,115 | ₩118,315 | -0.12% | 3만 |
|---|
| 2025.10.29 | ₩118,008 | ₩119,196 | ₩117,834 | ₩118,662 | +0.55% | 3.8만 |
|---|
| 2025.10.28 | ₩119,423 | ₩119,423 | ₩117,728 | ₩117,754 | -1.40% | 4.6만 |
|---|
| 2025.10.27 | ₩120,424 | ₩120,878 | ₩119,730 | ₩120,184 | -0.20% | 3.7만 |
|---|
| 2025.10.24 | ₩121,919 | ₩121,919 | ₩119,903 | ₩119,957 | -1.61% | 4.6만 |
|---|
| 2025.10.23 | ₩120,330 | ₩121,785 | ₩119,810 | ₩121,291 | +0.80% | 7.7만 |
|---|
| 2025.10.22 | ₩117,661 | ₩118,262 | ₩115,899 | ₩117,701 | +0.03% | 8.4만 |
|---|
| 2025.10.21 | ₩117,808 | ₩118,115 | ₩116,900 | ₩116,900 | -0.77% | 5.4만 |
|---|
| 2025.10.20 | ₩116,927 | ₩118,101 | ₩116,793 | ₩117,808 | +0.75% | 3.5만 |
|---|
| 2025.10.17 | ₩115,966 | ₩116,927 | ₩115,365 | ₩116,206 | +0.21% | 4.7만 |
|---|
| 2025.10.16 | ₩118,395 | ₩118,622 | ₩114,698 | ₩115,819 | -2.18% | 4.1만 |
|---|
| 2025.10.15 | ₩118,675 | ₩119,289 | ₩117,034 | ₩117,941 | -0.62% | 2.3만 |
|---|
| 2025.10.14 | ₩116,353 | ₩118,689 | ₩115,979 | ₩117,728 | +1.18% | 10.7만 |
|---|
| 2025.10.13 | ₩117,461 | ₩118,515 | ₩117,114 | ₩118,435 | +0.83% | 3만 |
|---|
| 2025.10.10 | ₩120,264 | ₩120,718 | ₩116,246 | ₩116,246 | -3.34% | 4.9만 |
|---|