시장 데이터를 불러오는 중
전체 종목
iShares North American Natural Resources ETF 과거 주가
iShares North American Natural Resources ETF · IGE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares North American Natural Resources ETF · IGE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,938 | ₩86,917 | ₩85,938 | ₩86,206 | +0.31% | 3.8만 |
| 2026.10.08 | ₩85,295 | ₩85,992 | ₩85,281 | ₩85,858 | +0.66% | 14.7만 |
| 2026.10.07 | ₩84,705 | ₩84,852 | ₩83,766 | ₩83,981 | -0.85% | 6.1만 |
| 2026.10.06 | ₩84,209 | ₩85,429 | ₩83,994 | ₩85,053 | +1.00% | 8만 |
| 2026.10.05 | ₩83,672 | ₩85,000 | ₩82,948 | ₩84,571 | +1.07% | 15.5만 |
| 2026.10.02 | ₩83,163 | ₩84,101 | ₩83,163 | ₩84,034 | +1.05% | 10.4만 |
| 2026.10.01 | ₩82,506 | ₩83,605 | ₩82,465 | ₩83,565 | +1.28% | 36만 |
| 2026.09.30 | ₩83,431 | ₩83,551 | ₩82,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,640 |
| -0.95% |
| 9.2만 |
| 2026.09.29 | ₩82,881 | ₩83,230 | ₩82,680 | ₩82,921 | +0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩84,101 | ₩84,101 | ₩83,444 | ₩83,498 | -0.72% | 5.2만 |
|---|
| 2026.09.25 | ₩84,262 | ₩84,396 | ₩83,887 | ₩84,222 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩85,308 | ₩85,308 | ₩84,611 | ₩84,678 | -0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩85,321 | ₩85,509 | ₩84,785 | ₩84,946 | -0.44% | 8만 |
|---|
| 2026.09.22 | ₩84,624 | ₩85,777 | ₩84,584 | ₩85,241 | +0.73% | 10만 |
|---|
| 2026.09.21 | ₩86,166 | ₩86,166 | ₩85,201 | ₩85,254 | -1.06% | 19.4만 |
|---|
| 2026.09.18 | ₩87,386 | ₩87,386 | ₩86,542 | ₩86,689 | -0.80% | 5.2만 |
|---|
| 2026.09.17 | ₩86,314 | ₩87,185 | ₩86,287 | ₩87,105 | +0.92% | 19.2만 |
|---|
| 2026.09.16 | ₩88,057 | ₩88,057 | ₩85,496 | ₩86,113 | -2.21% | 7.6만 |
|---|
| 2026.09.15 | ₩87,091 | ₩88,231 | ₩87,091 | ₩88,164 | +1.23% | 45.1만 |
|---|
| 2026.09.14 | ₩88,526 | ₩88,526 | ₩87,078 | ₩87,266 | -1.42% | 14.9만 |
|---|
| 2026.09.11 | ₩88,365 | ₩89,089 | ₩88,070 | ₩88,379 | +0.02% | 16.6만 |
|---|
| 2026.09.10 | ₩89,438 | ₩89,438 | ₩87,775 | ₩88,137 | -1.45% | 29.5만 |
|---|
| 2026.09.09 | ₩90,001 | ₩90,283 | ₩89,049 | ₩89,384 | -0.69% | 19.7만 |
|---|
| 2026.09.08 | ₩88,915 | ₩89,840 | ₩88,768 | ₩88,969 | +0.06% | 44.7만 |
|---|
| 2026.09.04 | ₩88,312 | ₩88,714 | ₩87,681 | ₩88,526 | +0.24% | 15.1만 |
|---|
| 2026.09.03 | ₩89,800 | ₩89,961 | ₩89,116 | ₩89,210 | -0.66% | 40.8만 |
|---|
| 2026.09.02 | ₩88,325 | ₩89,264 | ₩88,043 | ₩89,103 | +0.88% | 18만 |
|---|
| 2026.09.01 | ₩88,298 | ₩88,513 | ₩87,976 | ₩88,325 | +0.03% | 26.9만 |
|---|
| 2026.08.31 | ₩88,298 | ₩88,861 | ₩87,534 | ₩88,325 | +0.03% | 17.4만 |
|---|
| 2026.08.28 | ₩88,486 | ₩88,486 | ₩87,252 | ₩87,547 | -1.06% | 17.8만 |
|---|
| 2026.08.27 | ₩87,655 | ₩88,473 | ₩87,360 | ₩88,097 | +0.50% | 10.6만 |
|---|
| 2026.08.26 | ₩87,199 | ₩88,687 | ₩87,199 | ₩88,030 | +0.95% | 41.2만 |
|---|
| 2026.08.25 | ₩87,561 | ₩88,593 | ₩87,480 | ₩88,178 | +0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩89,022 | ₩89,250 | ₩87,950 | ₩88,633 | -0.44% | 13.4만 |
|---|
| 2026.08.21 | ₩88,888 | ₩89,451 | ₩88,620 | ₩89,063 | +0.20% | 13.5만 |
|---|
| 2026.08.20 | ₩87,896 | ₩88,982 | ₩87,896 | ₩88,271 | +0.43% | 16.5만 |
|---|
| 2026.08.19 | ₩87,199 | ₩88,285 | ₩87,199 | ₩87,668 | +0.54% | 96.9만 |
|---|
| 2026.08.18 | ₩86,501 | ₩86,676 | ₩85,911 | ₩86,314 | -0.22% | 13.6만 |
|---|
| 2026.08.17 | ₩85,684 | ₩86,206 | ₩85,161 | ₩86,072 | +0.45% | 15.2만 |
|---|
| 2026.08.14 | ₩84,825 | ₩85,563 | ₩84,772 | ₩85,254 | +0.51% | 8.6만 |
|---|
| 2026.08.13 | ₩83,806 | ₩84,249 | ₩83,525 | ₩84,141 | +0.40% | 17.8만 |
|---|
| 2026.08.12 | ₩84,718 | ₩84,839 | ₩84,209 | ₩84,611 | -0.13% | 10만 |
|---|
| 2026.08.11 | ₩83,793 | ₩84,571 | ₩83,793 | ₩84,490 | +0.83% | 10.4만 |
|---|
| 2026.08.10 | ₩81,902 | ₩83,846 | ₩81,768 | ₩83,779 | +2.29% | 10.8만 |
|---|
| 2026.08.07 | ₩81,138 | ₩81,781 | ₩80,910 | ₩81,259 | +0.15% | 9.1만 |
|---|
| 2026.08.06 | ₩80,789 | ₩80,856 | ₩80,427 | ₩80,789 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩81,031 | ₩81,098 | ₩80,159 | ₩80,172 | -1.06% | 8.5만 |
|---|
| 2026.08.04 | ₩79,623 | ₩80,803 | ₩79,314 | ₩80,481 | +1.08% | 5.6만 |
|---|
| 2026.08.03 | ₩79,529 | ₩80,400 | ₩79,220 | ₩80,186 | +0.83% | 6.8만 |
|---|
| 2026.07.31 | ₩80,360 | ₩80,669 | ₩79,287 | ₩80,494 | +0.17% | 4.7만 |
|---|
| 2026.07.30 | ₩79,354 | ₩80,588 | ₩79,287 | ₩80,508 | +1.45% | 12.4만 |
|---|
| 2026.07.29 | ₩80,038 | ₩80,092 | ₩79,287 | ₩79,542 | -0.62% | 4.2만 |
|---|
| 2026.07.28 | ₩79,448 | ₩79,877 | ₩78,697 | ₩78,845 | -0.76% | 4.9만 |
|---|
| 2026.07.27 | ₩80,092 | ₩80,856 | ₩79,770 | ₩79,824 | -0.33% | 11.5만 |
|---|
| 2026.07.24 | ₩80,937 | ₩81,621 | ₩80,803 | ₩81,071 | +0.17% | 83.7만 |
|---|
| 2026.07.23 | ₩81,406 | ₩81,580 | ₩80,695 | ₩80,816 | -0.72% | 5.6만 |
|---|
| 2026.07.22 | ₩80,454 | ₩81,151 | ₩80,454 | ₩80,829 | +0.47% | 4만 |
|---|
| 2026.07.21 | ₩78,992 | ₩79,623 | ₩78,697 | ₩79,569 | +0.73% | 14만 |
|---|
| 2026.07.20 | ₩78,389 | ₩78,697 | ₩78,174 | ₩78,268 | -0.15% | 9만 |
|---|
| 2026.07.17 | ₩78,523 | ₩78,590 | ₩77,973 | ₩78,309 | -0.27% | 7만 |
|---|
| 2026.07.16 | ₩77,665 | ₩78,215 | ₩77,665 | ₩77,866 | +0.26% | 6.6만 |
|---|
| 2026.07.15 | ₩78,429 | ₩78,537 | ₩77,102 | ₩77,839 | -0.75% | 6만 |
|---|
| 2026.07.14 | ₩78,925 | ₩78,925 | ₩77,960 | ₩78,376 | -0.70% | 8.7만 |
|---|
| 2026.07.13 | ₩77,330 | ₩78,027 | ₩77,330 | ₩77,866 | +0.69% | 11.9만 |
|---|
| 2026.07.10 | ₩76,847 | ₩76,981 | ₩76,324 | ₩76,901 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩76,834 | ₩76,901 | ₩76,525 | ₩76,579 | -0.33% | 11.5만 |
|---|
| 2026.07.08 | ₩76,927 | ₩76,927 | ₩76,244 | ₩76,726 | -0.26% | 8.7만 |
|---|
| 2026.07.07 | ₩75,922 | ₩76,565 | ₩75,654 | ₩76,418 | +0.65% | 6.4만 |
|---|
| 2026.07.06 | ₩75,801 | ₩76,096 | ₩75,493 | ₩75,640 | -0.21% | 8만 |
|---|
| 2026.07.02 | ₩75,292 | ₩76,203 | ₩75,064 | ₩75,774 | +0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩75,010 | ₩75,506 | ₩74,594 | ₩74,715 | -0.39% | 47만 |
|---|
| 2026.06.30 | ₩75,814 | ₩76,016 | ₩75,278 | ₩75,332 | -0.64% | 11.1만 |
|---|
| 2026.06.29 | ₩76,391 | ₩76,391 | ₩75,667 | ₩75,774 | -0.81% | 29.6만 |
|---|
| 2026.06.26 | ₩76,324 | ₩76,941 | ₩76,244 | ₩76,512 | +0.25% | 12.4만 |
|---|
| 2026.06.25 | ₩75,975 | ₩76,860 | ₩75,667 | ₩76,606 | +0.83% | 26.1만 |
|---|
| 2026.06.24 | ₩75,747 | ₩76,109 | ₩75,292 | ₩75,721 | -0.04% | 10.1만 |
|---|
| 2026.06.23 | ₩76,713 | ₩77,491 | ₩76,592 | ₩77,088 | +0.49% | 10.8만 |
|---|
| 2026.06.22 | ₩76,713 | ₩77,598 | ₩76,606 | ₩77,598 | +1.15% | 32.4만 |
|---|
| 2026.06.18 | ₩77,947 | ₩77,947 | ₩76,780 | ₩77,035 | -1.17% | 19.3만 |
|---|
| 2026.06.17 | ₩79,234 | ₩79,569 | ₩77,973 | ₩78,067 | -1.47% | 28만 |
|---|
| 2026.06.16 | ₩78,778 | ₩79,475 | ₩78,778 | ₩79,314 | +0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩79,113 | ₩79,717 | ₩79,033 | ₩79,207 | +0.12% | 47.7만 |
|---|
| 2026.06.12 | ₩79,354 | ₩80,870 | ₩79,354 | ₩80,427 | +1.35% | 37.9만 |
|---|
| 2026.06.11 | ₩79,676 | ₩80,092 | ₩79,274 | ₩79,475 | -0.25% | 12.6만 |
|---|
| 2026.06.10 | ₩79,247 | ₩80,105 | ₩79,247 | ₩79,261 | +0.02% | 15.4만 |
|---|
| 2026.06.09 | ₩80,414 | ₩80,414 | ₩78,456 | ₩79,395 | -1.27% | 15.8만 |
|---|
| 2026.06.08 | ₩80,601 | ₩81,205 | ₩80,280 | ₩80,347 | -0.32% | 11만 |
|---|
| 2026.06.05 | ₩82,385 | ₩82,385 | ₩79,931 | ₩79,958 | -2.95% | 13.2만 |
|---|
| 2026.06.04 | ₩82,425 | ₩83,055 | ₩82,425 | ₩82,827 | +0.49% | 4.1만 |
|---|
| 2026.06.03 | ₩82,559 | ₩83,149 | ₩82,345 | ₩82,452 | -0.13% | 7.7만 |
|---|
| 2026.06.02 | ₩81,218 | ₩82,720 | ₩81,218 | ₩82,573 | +1.67% | 9만 |
|---|
| 2026.06.01 | ₩80,803 | ₩81,500 | ₩80,695 | ₩81,259 | +0.56% | 18.4만 |
|---|
| 2026.05.29 | ₩80,561 | ₩80,789 | ₩80,159 | ₩80,695 | +0.17% | 21만 |
|---|
| 2026.05.28 | ₩80,990 | ₩81,165 | ₩80,360 | ₩80,883 | -0.13% | 6.2만 |
|---|
| 2026.05.27 | ₩80,856 | ₩81,165 | ₩80,307 | ₩80,575 | -0.35% | 70.1만 |
|---|
| 2026.05.26 | ₩82,492 | ₩83,149 | ₩81,781 | ₩81,835 | -0.80% | 12.7만 |
|---|
| 2026.05.22 | ₩82,599 | ₩82,774 | ₩82,184 | ₩82,613 | +0.02% | 9만 |
|---|
| 2026.05.21 | ₩83,002 | ₩83,350 | ₩82,358 | ₩82,465 | -0.65% | 14.3만 |
|---|
| 2026.05.20 | ₩83,149 | ₩83,981 | ₩82,707 | ₩82,881 | -0.32% | 24.6만 |
|---|
| 2026.05.19 | ₩83,444 | ₩83,712 | ₩82,720 | ₩83,404 | -0.05% | 10.4만 |
|---|
| 2026.05.18 | ₩82,640 | ₩83,699 | ₩82,385 | ₩83,619 | +1.18% | 12.5만 |
|---|
| 2026.05.15 | ₩82,734 | ₩82,747 | ₩82,197 | ₩82,720 | -0.02% | 9.9만 |
|---|
| 2026.05.14 | ₩83,109 | ₩83,283 | ₩82,532 | ₩83,069 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩83,002 | ₩83,230 | ₩82,532 | ₩83,029 | +0.03% | 9.3만 |
|---|
| 2026.05.12 | ₩82,814 | ₩83,377 | ₩82,063 | ₩83,163 | +0.42% | 14.7만 |
|---|
| 2026.05.11 | ₩81,621 | ₩82,801 | ₩81,621 | ₩82,720 | +1.35% | 14.1만 |
|---|
| 2026.05.08 | ₩81,057 | ₩81,218 | ₩80,601 | ₩80,816 | -0.30% | 32.2만 |
|---|
| 2026.05.07 | ₩81,419 | ₩81,433 | ₩80,615 | ₩80,695 | -0.89% | 23.8만 |
|---|
| 2026.05.06 | ₩82,023 | ₩82,666 | ₩81,607 | ₩81,983 | -0.05% | 18.8만 |
|---|
| 2026.05.05 | ₩82,841 | ₩83,337 | ₩82,801 | ₩82,961 | +0.15% | 4.4만 |
|---|
| 2026.05.04 | ₩82,492 | ₩83,055 | ₩82,036 | ₩82,747 | +0.31% | 13.2만 |
|---|
| 2026.05.01 | ₩83,015 | ₩83,243 | ₩82,439 | ₩82,626 | -0.47% | 9.9만 |
|---|
| 2026.04.30 | ₩82,385 | ₩83,806 | ₩82,009 | ₩83,686 | +1.58% | 104.7만 |
|---|
| 2026.04.29 | ₩82,184 | ₩82,479 | ₩81,875 | ₩82,439 | +0.31% | 8.3만 |
|---|
| 2026.04.28 | ₩81,781 | ₩81,916 | ₩81,379 | ₩81,714 | -0.08% | 7.2만 |
|---|
| 2026.04.27 | ₩81,822 | ₩82,398 | ₩81,473 | ₩81,661 | -0.20% | 7.2만 |
|---|
| 2026.04.24 | ₩81,272 | ₩81,889 | ₩81,165 | ₩81,849 | +0.71% | 6만 |
|---|
| 2026.04.23 | ₩81,393 | ₩81,996 | ₩81,379 | ₩81,674 | +0.35% | 13.1만 |
|---|
| 2026.04.22 | ₩81,366 | ₩81,902 | ₩81,326 | ₩81,701 | +0.41% | 22.1만 |
|---|
| 2026.04.21 | ₩81,138 | ₩81,580 | ₩80,534 | ₩80,722 | -0.51% | 19.4만 |
|---|
| 2026.04.20 | ₩81,218 | ₩81,647 | ₩80,588 | ₩81,151 | -0.08% | 90.9만 |
|---|
| 2026.04.17 | ₩80,870 | ₩81,393 | ₩80,105 | ₩81,232 | +0.45% | 26만 |
|---|
| 2026.04.16 | ₩81,728 | ₩82,613 | ₩81,728 | ₩82,170 | +0.54% | 33.7만 |
|---|
| 2026.04.15 | ₩81,822 | ₩82,036 | ₩81,393 | ₩81,527 | -0.36% | 115.9만 |
|---|
| 2026.04.14 | ₩82,921 | ₩82,921 | ₩81,808 | ₩82,144 | -0.94% | 27.8만 |
|---|
| 2026.04.13 | ₩83,565 | ₩83,565 | ₩82,653 | ₩83,109 | -0.55% | 19.3만 |
|---|
| 2026.04.10 | ₩82,988 | ₩83,484 | ₩82,640 | ₩83,029 | +0.05% | 18.4만 |
|---|
| 2026.04.09 | ₩83,565 | ₩84,557 | ₩82,854 | ₩82,948 | -0.74% | 37.1만 |
|---|
| 2026.04.08 | ₩82,894 | ₩83,619 | ₩82,076 | ₩83,605 | +0.86% | 35.4만 |
|---|
| 2026.04.07 | ₩84,034 | ₩84,691 | ₩83,887 | ₩84,410 | +0.45% | 9.6만 |
|---|
| 2026.04.06 | ₩83,350 | ₩83,820 | ₩83,069 | ₩83,779 | +0.51% | 19.3만 |
|---|
| 2026.04.02 | ₩83,686 | ₩84,343 | ₩83,176 | ₩83,565 | -0.14% | 27.7만 |
|---|
| 2026.04.01 | ₩83,645 | ₩84,302 | ₩82,693 | ₩83,203 | -0.53% | 59.8만 |
|---|
| 2026.03.31 | ₩84,168 | ₩85,187 | ₩83,055 | ₩84,396 | +0.27% | 37.4만 |
|---|
| 2026.03.30 | ₩85,415 | ₩85,697 | ₩83,364 | ₩83,726 | -1.98% | 32만 |
|---|
| 2026.03.27 | ₩83,471 | ₩84,879 | ₩83,163 | ₩84,517 | +1.25% | 49.6만 |
|---|
| 2026.03.26 | ₩82,801 | ₩83,981 | ₩82,801 | ₩83,310 | +0.62% | 13.2만 |
|---|
| 2026.03.25 | ₩83,163 | ₩83,511 | ₩83,122 | ₩83,230 | +0.08% | 10.2만 |
|---|
| 2026.03.24 | ₩81,460 | ₩83,458 | ₩81,460 | ₩82,868 | +1.73% | 13.9만 |
|---|
| 2026.03.23 | ₩79,582 | ₩81,902 | ₩79,462 | ₩81,500 | +2.41% | 250.1만 |
|---|
| 2026.03.20 | ₩81,205 | ₩81,460 | ₩80,025 | ₩80,172 | -1.27% | 17.8만 |
|---|
| 2026.03.19 | ₩80,038 | ₩81,299 | ₩79,649 | ₩80,950 | +1.14% | 63만 |
|---|
| 2026.03.18 | ₩81,795 | ₩81,795 | ₩81,004 | ₩81,017 | -0.95% | 32.6만 |
|---|
| 2026.03.17 | ₩82,130 | ₩82,868 | ₩81,942 | ₩82,170 | +0.05% | 8.4만 |
|---|
| 2026.03.16 | ₩81,580 | ₩82,211 | ₩81,218 | ₩81,956 | +0.46% | 26만 |
|---|
| 2026.03.13 | ₩82,023 | ₩82,398 | ₩81,151 | ₩81,486 | -0.65% | 39.5만 |
|---|
| 2026.03.12 | ₩82,439 | ₩83,002 | ₩82,076 | ₩82,224 | -0.26% | 51.7만 |
|---|
| 2026.03.11 | ₩81,071 | ₩82,371 | ₩81,031 | ₩82,358 | +1.59% | 13.1만 |
|---|
| 2026.03.10 | ₩81,875 | ₩82,586 | ₩81,446 | ₩81,567 | -0.38% | 28.5만 |
|---|
| 2026.03.09 | ₩81,419 | ₩82,076 | ₩80,481 | ₩81,849 | +0.53% | 43.5만 |
|---|
| 2026.03.06 | ₩82,184 | ₩82,371 | ₩81,098 | ₩81,755 | -0.52% | 26.5만 |
|---|
| 2026.03.05 | ₩82,881 | ₩83,055 | ₩81,312 | ₩82,211 | -0.81% | 22.6만 |
|---|
| 2026.03.04 | ₩83,055 | ₩83,136 | ₩81,969 | ₩82,948 | -0.13% | 16.1만 |
|---|
| 2026.03.03 | ₩84,289 | ₩84,289 | ₩81,835 | ₩83,069 | -1.45% | 35.1만 |
|---|
| 2026.03.02 | ₩85,804 | ₩85,804 | ₩84,235 | ₩85,214 | -0.69% | 48.6만 |
|---|
| 2026.02.27 | ₩83,726 | ₩84,369 | ₩83,069 | ₩84,155 | +0.51% | 21.8만 |
|---|
| 2026.02.26 | ₩81,916 | ₩83,189 | ₩81,446 | ₩83,069 | +1.41% | 17.5만 |
|---|
| 2026.02.25 | ₩83,230 | ₩83,350 | ₩81,835 | ₩82,452 | -0.93% | 89.3만 |
|---|
| 2026.02.24 | ₩81,916 | ₩82,894 | ₩81,446 | ₩82,760 | +1.03% | 11.8만 |
|---|
| 2026.02.23 | ₩82,036 | ₩83,069 | ₩81,781 | ₩82,371 | +0.41% | 21.1만 |
|---|
| 2026.02.20 | ₩81,540 | ₩81,996 | ₩80,923 | ₩81,808 | +0.33% | 24.6만 |
|---|
| 2026.02.19 | ₩81,191 | ₩82,036 | ₩81,191 | ₩81,755 | +0.69% | 18.5만 |
|---|
| 2026.02.18 | ₩80,454 | ₩81,218 | ₩80,374 | ₩81,031 | +0.72% | 181.7만 |
|---|
| 2026.02.17 | ₩80,307 | ₩80,320 | ₩78,295 | ₩79,515 | -0.99% | 20.1만 |
|---|
| 2026.02.13 | ₩79,435 | ₩81,044 | ₩79,395 | ₩80,910 | +1.86% | 19만 |
|---|
| 2026.02.12 | ₩81,232 | ₩81,527 | ₩79,167 | ₩79,314 | -2.36% | 19.4만 |
|---|
| 2026.02.11 | ₩80,843 | ₩81,473 | ₩80,360 | ₩81,406 | +0.70% | 20.1만 |
|---|
| 2026.02.10 | ₩79,703 | ₩79,971 | ₩79,247 | ₩79,743 | +0.05% | 14.6만 |
|---|
| 2026.02.09 | ₩78,242 | ₩79,717 | ₩78,242 | ₩79,623 | +1.77% | 25.3만 |
|---|
| 2026.02.06 | ₩76,941 | ₩78,215 | ₩76,941 | ₩78,161 | +1.59% | 26.1만 |
|---|
| 2026.02.05 | ₩76,472 | ₩77,048 | ₩75,533 | ₩76,069 | -0.53% | 25.2만 |
|---|
| 2026.02.04 | ₩77,491 | ₩77,960 | ₩76,753 | ₩77,853 | +0.47% | 89만 |
|---|
| 2026.02.03 | ₩75,667 | ₩76,941 | ₩75,587 | ₩76,901 | +1.63% | 64.7만 |
|---|
| 2026.02.02 | ₩74,366 | ₩75,023 | ₩74,152 | ₩74,567 | +0.27% | 21.9만 |
|---|
| 2026.01.30 | ₩75,882 | ₩76,270 | ₩74,192 | ₩75,385 | -0.65% | 18.2만 |
|---|
| 2026.01.29 | ₩78,858 | ₩79,274 | ₩76,753 | ₩77,450 | -1.79% | 21.1만 |
|---|
| 2026.01.28 | ₩77,021 | ₩77,450 | ₩76,364 | ₩77,424 | +0.52% | 78만 |
|---|
| 2026.01.27 | ₩75,922 | ₩76,565 | ₩75,573 | ₩76,565 | +0.85% | 8.3만 |
|---|
| 2026.01.26 | ₩77,048 | ₩77,048 | ₩75,707 | ₩75,828 | -1.58% | 26.9만 |
|---|
| 2026.01.23 | ₩75,801 | ₩76,029 | ₩75,506 | ₩75,774 | -0.04% | 80.9만 |
|---|
| 2026.01.22 | ₩74,366 | ₩75,184 | ₩74,353 | ₩75,050 | +0.92% | 19.4만 |
|---|
| 2026.01.21 | ₩74,299 | ₩74,997 | ₩74,018 | ₩74,353 | +0.07% | 95.9만 |
|---|
| 2026.01.20 | ₩73,414 | ₩73,629 | ₩72,945 | ₩73,200 | -0.29% | 19만 |
|---|
| 2026.01.16 | ₩72,489 | ₩72,811 | ₩72,261 | ₩72,811 | +0.44% | 12만 |
|---|
| 2026.01.15 | ₩72,140 | ₩72,999 | ₩72,140 | ₩72,677 | +0.74% | 20만 |
|---|
| 2026.01.14 | ₩72,368 | ₩73,508 | ₩72,288 | ₩72,932 | +0.78% | 16만 |
|---|
| 2026.01.13 | ₩71,711 | ₩72,234 | ₩71,604 | ₩71,966 | +0.36% | 16.9만 |
|---|
| 2026.01.12 | ₩71,390 | ₩71,390 | ₩70,974 | ₩71,188 | -0.28% | 8.1만 |
|---|
| 2026.01.09 | ₩70,411 | ₩70,974 | ₩70,411 | ₩70,840 | +0.61% | 10.7만 |
|---|
| 2026.01.08 | ₩68,507 | ₩70,210 | ₩68,507 | ₩70,102 | +2.33% | 11만 |
|---|
| 2026.01.07 | ₩69,284 | ₩69,284 | ₩68,440 | ₩68,654 | -0.91% | 9.7만 |
|---|
| 2026.01.06 | ₩70,022 | ₩70,263 | ₩69,257 | ₩69,459 | -0.80% | 19.7만 |
|---|
| 2026.01.05 | ₩69,928 | ₩70,223 | ₩68,989 | ₩69,847 | -0.12% | 19.9만 |
|---|
| 2026.01.02 | ₩67,528 | ₩68,547 | ₩67,179 | ₩68,547 | +1.51% | 8만 |
|---|
| 2025.12.31 | ₩67,742 | ₩67,742 | ₩67,313 | ₩67,313 | -0.63% | 6.9만 |
|---|
| 2025.12.30 | ₩67,876 | ₩68,024 | ₩67,702 | ₩67,850 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩67,300 | ₩67,662 | ₩67,152 | ₩67,434 | +0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩67,943 | ₩67,970 | ₩67,608 | ₩67,823 | -0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩67,863 | ₩67,863 | ₩67,487 | ₩67,702 | -0.24% | 2.2만 |
|---|
| 2025.12.23 | ₩67,648 | ₩67,957 | ₩67,313 | ₩67,876 | +0.34% | 5.5만 |
|---|
| 2025.12.22 | ₩67,273 | ₩67,635 | ₩67,273 | ₩67,434 | +0.24% | 4.7만 |
|---|
| 2025.12.19 | ₩66,093 | ₩66,884 | ₩66,093 | ₩66,482 | +0.59% | 9.4만 |
|---|
| 2025.12.18 | ₩66,509 | ₩66,737 | ₩65,999 | ₩66,053 | -0.69% | 7.1만 |
|---|
| 2025.12.17 | ₩66,173 | ₩66,589 | ₩65,892 | ₩66,549 | +0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩66,830 | ₩66,830 | ₩65,583 | ₩65,664 | -1.75% | 8.1만 |
|---|
| 2025.12.15 | ₩68,386 | ₩68,453 | ₩67,286 | ₩67,689 | -1.02% | 5.4만 |
|---|
| 2025.12.12 | ₩68,882 | ₩68,922 | ₩67,729 | ₩68,010 | -1.27% | 6.4만 |
|---|
| 2025.12.11 | ₩67,823 | ₩68,922 | ₩67,823 | ₩68,600 | +1.15% | 7.5만 |
|---|
| 2025.12.10 | ₩67,407 | ₩68,185 | ₩67,085 | ₩68,064 | +0.97% | 9.8만 |
|---|
| 2025.12.09 | ₩66,991 | ₩67,836 | ₩66,991 | ₩67,394 | +0.60% | 8.6만 |
|---|
| 2025.12.08 | ₩67,689 | ₩67,769 | ₩67,005 | ₩67,058 | -0.93% | 9.2만 |
|---|
| 2025.12.05 | ₩68,118 | ₩68,667 | ₩67,715 | ₩67,742 | -0.55% | 17.6만 |
|---|
| 2025.12.04 | ₩67,528 | ₩68,051 | ₩67,528 | ₩67,957 | +0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩66,938 | ₩67,702 | ₩66,938 | ₩67,581 | +0.96% | 4.8만 |
|---|
| 2025.12.02 | ₩67,434 | ₩67,434 | ₩66,388 | ₩66,603 | -1.23% | 22.7만 |
|---|
| 2025.12.01 | ₩67,313 | ₩67,876 | ₩67,313 | ₩67,541 | +0.34% | 20.8만 |
|---|
| 2025.11.28 | ₩66,509 | ₩67,367 | ₩66,509 | ₩67,179 | +1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩65,369 | ₩66,589 | ₩65,369 | ₩66,294 | +1.42% | 4.2만 |
|---|
| 2025.11.25 | ₩64,873 | ₩65,423 | ₩64,658 | ₩65,262 | +0.60% | 4.5만 |
|---|
| 2025.11.24 | ₩64,511 | ₩65,288 | ₩64,216 | ₩65,181 | +1.04% | 4.9만 |
|---|
| 2025.11.21 | ₩64,229 | ₩64,859 | ₩63,880 | ₩64,605 | +0.58% | 5.5만 |
|---|
| 2025.11.20 | ₩65,838 | ₩66,388 | ₩64,189 | ₩64,216 | -2.46% | 5.3만 |
|---|
| 2025.11.19 | ₩65,342 | ₩65,570 | ₩65,087 | ₩65,490 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩65,154 | ₩65,945 | ₩64,886 | ₩65,677 | +0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩66,026 | ₩66,173 | ₩64,953 | ₩65,195 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩65,181 | ₩66,321 | ₩65,020 | ₩66,227 | +1.60% | 5.8만 |
|---|
| 2025.11.13 | ₩66,187 | ₩66,401 | ₩65,463 | ₩65,637 | -0.83% | 5.6만 |
|---|
| 2025.11.12 | ₩65,972 | ₩66,388 | ₩65,972 | ₩66,120 | +0.22% | 7.8만 |
|---|
| 2025.11.11 | ₩65,718 | ₩66,415 | ₩65,718 | ₩66,173 | +0.69% | 8만 |
|---|
| 2025.11.10 | ₩65,114 | ₩65,637 | ₩64,578 | ₩65,503 | +0.60% | 10.4만 |
|---|
| 2025.11.07 | ₩63,693 | ₩64,497 | ₩63,478 | ₩64,497 | +1.26% | 15.6만 |
|---|
| 2025.11.06 | ₩63,572 | ₩64,122 | ₩63,425 | ₩63,532 | -0.06% | 11.8만 |
|---|
| 2025.11.05 | ₩63,103 | ₩63,733 | ₩63,103 | ₩63,317 | +0.34% | 10.4만 |
|---|
| 2025.11.04 | ₩62,835 | ₩63,156 | ₩62,553 | ₩62,888 | +0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩63,974 | ₩63,974 | ₩63,250 | ₩63,894 | -0.13% | 15.7만 |
|---|
| 2025.10.31 | ₩63,948 | ₩64,189 | ₩63,612 | ₩63,921 | -0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩63,840 | ₩64,377 | ₩63,518 | ₩63,840 | 0.00% | 6.8만 |
|---|
| 2025.10.29 | ₩64,135 | ₩64,511 | ₩63,813 | ₩64,001 | -0.21% | 9.6만 |
|---|
| 2025.10.28 | ₩63,746 | ₩64,216 | ₩63,666 | ₩63,880 | +0.21% | 20.1만 |
|---|
| 2025.10.27 | ₩64,135 | ₩64,377 | ₩63,773 | ₩64,015 | -0.19% | 3.6만 |
|---|
| 2025.10.24 | ₩64,900 | ₩64,900 | ₩64,336 | ₩64,350 | -0.85% | 4만 |
|---|
| 2025.10.23 | ₩65,020 | ₩65,262 | ₩64,712 | ₩64,886 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩63,411 | ₩64,310 | ₩63,277 | ₩64,082 | +1.06% | 5.7만 |
|---|
| 2025.10.21 | ₩64,122 | ₩64,122 | ₩63,384 | ₩63,559 | -0.88% | 3.4만 |
|---|
| 2025.10.20 | ₩64,457 | ₩64,806 | ₩64,457 | ₩64,765 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩64,524 | ₩64,524 | ₩63,626 | ₩63,974 | -0.85% | 5.2만 |
|---|
| 2025.10.16 | ₩65,154 | ₩65,476 | ₩64,377 | ₩64,698 | -0.70% | 3.7만 |
|---|
| 2025.10.15 | ₩65,235 | ₩65,490 | ₩64,484 | ₩64,953 | -0.43% | 3.6만 |
|---|
| 2025.10.14 | ₩63,948 | ₩65,047 | ₩63,800 | ₩64,672 | +1.13% | 4.3만 |
|---|
| 2025.10.13 | ₩64,323 | ₩64,819 | ₩64,269 | ₩64,752 | +0.67% | 4.1만 |
|---|
| 2025.10.10 | ₩64,672 | ₩64,900 | ₩63,451 | ₩63,451 | -1.89% | 3.7만 |
|---|