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 | ₩85,783 | ₩86,760 | ₩85,783 | ₩86,051 | +0.31% | 3.8만 |
| 2026.10.08 | ₩85,141 | ₩85,837 | ₩85,127 | ₩85,703 | +0.66% | 14.7만 |
| 2026.10.07 | ₩84,552 | ₩84,699 | ₩83,615 | ₩83,829 | -0.85% | 6.1만 |
| 2026.10.06 | ₩84,057 | ₩85,275 | ₩83,842 | ₩84,900 | +1.00% | 8만 |
| 2026.10.05 | ₩83,521 | ₩84,846 | ₩82,798 | ₩84,418 | +1.07% | 15.5만 |
| 2026.10.02 | ₩83,013 | ₩83,949 | ₩83,013 | ₩83,883 | +1.05% | 10.4만 |
| 2026.10.01 | ₩82,357 | ₩83,454 | ₩82,317 | ₩83,414 | +1.28% | 36만 |
| 2026.09.30 | ₩83,280 | ₩83,401 | ₩82,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,491 |
| -0.95% |
| 9.2만 |
| 2026.09.29 | ₩82,731 | ₩83,079 | ₩82,531 | ₩82,772 | +0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩83,949 | ₩83,949 | ₩83,294 | ₩83,347 | -0.72% | 5.2만 |
|---|
| 2026.09.25 | ₩84,110 | ₩84,244 | ₩83,735 | ₩84,070 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩85,154 | ₩85,154 | ₩84,458 | ₩84,525 | -0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩85,167 | ₩85,355 | ₩84,632 | ₩84,793 | -0.44% | 8만 |
|---|
| 2026.09.22 | ₩84,471 | ₩85,623 | ₩84,431 | ₩85,087 | +0.73% | 10만 |
|---|
| 2026.09.21 | ₩86,011 | ₩86,011 | ₩85,047 | ₩85,101 | -1.06% | 19.4만 |
|---|
| 2026.09.18 | ₩87,229 | ₩87,229 | ₩86,386 | ₩86,533 | -0.80% | 5.2만 |
|---|
| 2026.09.17 | ₩86,158 | ₩87,028 | ₩86,131 | ₩86,948 | +0.92% | 19.2만 |
|---|
| 2026.09.16 | ₩87,898 | ₩87,898 | ₩85,341 | ₩85,957 | -2.21% | 7.6만 |
|---|
| 2026.09.15 | ₩86,934 | ₩88,072 | ₩86,934 | ₩88,005 | +1.23% | 45.1만 |
|---|
| 2026.09.14 | ₩88,366 | ₩88,366 | ₩86,921 | ₩87,108 | -1.42% | 14.9만 |
|---|
| 2026.09.11 | ₩88,206 | ₩88,929 | ₩87,911 | ₩88,219 | +0.02% | 16.6만 |
|---|
| 2026.09.10 | ₩89,277 | ₩89,277 | ₩87,617 | ₩87,978 | -1.45% | 29.5만 |
|---|
| 2026.09.09 | ₩89,839 | ₩90,120 | ₩88,888 | ₩89,223 | -0.69% | 19.7만 |
|---|
| 2026.09.08 | ₩88,755 | ₩89,678 | ₩88,607 | ₩88,808 | +0.06% | 44.7만 |
|---|
| 2026.09.04 | ₩88,152 | ₩88,554 | ₩87,523 | ₩88,366 | +0.24% | 15.1만 |
|---|
| 2026.09.03 | ₩89,638 | ₩89,799 | ₩88,955 | ₩89,049 | -0.66% | 40.8만 |
|---|
| 2026.09.02 | ₩88,166 | ₩89,103 | ₩87,885 | ₩88,942 | +0.88% | 18만 |
|---|
| 2026.09.01 | ₩88,139 | ₩88,353 | ₩87,818 | ₩88,166 | +0.03% | 26.9만 |
|---|
| 2026.08.31 | ₩88,139 | ₩88,701 | ₩87,376 | ₩88,166 | +0.03% | 17.4만 |
|---|
| 2026.08.28 | ₩88,326 | ₩88,326 | ₩87,095 | ₩87,389 | -1.06% | 17.8만 |
|---|
| 2026.08.27 | ₩87,496 | ₩88,313 | ₩87,202 | ₩87,938 | +0.50% | 10.6만 |
|---|
| 2026.08.26 | ₩87,041 | ₩88,527 | ₩87,041 | ₩87,871 | +0.95% | 41.2만 |
|---|
| 2026.08.25 | ₩87,403 | ₩88,433 | ₩87,322 | ₩88,018 | +0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩88,862 | ₩89,089 | ₩87,791 | ₩88,474 | -0.44% | 13.4만 |
|---|
| 2026.08.21 | ₩88,728 | ₩89,290 | ₩88,460 | ₩88,902 | +0.20% | 13.5만 |
|---|
| 2026.08.20 | ₩87,737 | ₩88,822 | ₩87,737 | ₩88,112 | +0.43% | 16.5만 |
|---|
| 2026.08.19 | ₩87,041 | ₩88,126 | ₩87,041 | ₩87,510 | +0.54% | 96.9만 |
|---|
| 2026.08.18 | ₩86,345 | ₩86,519 | ₩85,756 | ₩86,158 | -0.22% | 13.6만 |
|---|
| 2026.08.17 | ₩85,529 | ₩86,051 | ₩85,007 | ₩85,917 | +0.45% | 15.2만 |
|---|
| 2026.08.14 | ₩84,672 | ₩85,408 | ₩84,619 | ₩85,101 | +0.51% | 8.6만 |
|---|
| 2026.08.13 | ₩83,655 | ₩84,097 | ₩83,374 | ₩83,990 | +0.40% | 17.8만 |
|---|
| 2026.08.12 | ₩84,565 | ₩84,686 | ₩84,057 | ₩84,458 | -0.13% | 10만 |
|---|
| 2026.08.11 | ₩83,642 | ₩84,418 | ₩83,642 | ₩84,338 | +0.83% | 10.4만 |
|---|
| 2026.08.10 | ₩81,754 | ₩83,695 | ₩81,621 | ₩83,628 | +2.29% | 10.8만 |
|---|
| 2026.08.07 | ₩80,991 | ₩81,634 | ₩80,764 | ₩81,112 | +0.15% | 9.1만 |
|---|
| 2026.08.06 | ₩80,643 | ₩80,710 | ₩80,282 | ₩80,643 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩80,884 | ₩80,951 | ₩80,014 | ₩80,028 | -1.06% | 8.5만 |
|---|
| 2026.08.04 | ₩79,479 | ₩80,657 | ₩79,171 | ₩80,336 | +1.08% | 5.6만 |
|---|
| 2026.08.03 | ₩79,385 | ₩80,255 | ₩79,077 | ₩80,041 | +0.83% | 6.8만 |
|---|
| 2026.07.31 | ₩80,215 | ₩80,523 | ₩79,144 | ₩80,349 | +0.17% | 4.7만 |
|---|
| 2026.07.30 | ₩79,211 | ₩80,443 | ₩79,144 | ₩80,362 | +1.45% | 12.4만 |
|---|
| 2026.07.29 | ₩79,894 | ₩79,947 | ₩79,144 | ₩79,399 | -0.62% | 4.2만 |
|---|
| 2026.07.28 | ₩79,305 | ₩79,733 | ₩78,555 | ₩78,703 | -0.76% | 4.9만 |
|---|
| 2026.07.27 | ₩79,947 | ₩80,710 | ₩79,626 | ₩79,680 | -0.33% | 11.5만 |
|---|
| 2026.07.24 | ₩80,791 | ₩81,473 | ₩80,657 | ₩80,924 | +0.17% | 83.7만 |
|---|
| 2026.07.23 | ₩81,259 | ₩81,433 | ₩80,550 | ₩80,670 | -0.72% | 5.6만 |
|---|
| 2026.07.22 | ₩80,309 | ₩81,005 | ₩80,309 | ₩80,684 | +0.47% | 4만 |
|---|
| 2026.07.21 | ₩78,850 | ₩79,479 | ₩78,555 | ₩79,425 | +0.73% | 14만 |
|---|
| 2026.07.20 | ₩78,248 | ₩78,555 | ₩78,033 | ₩78,127 | -0.15% | 9만 |
|---|
| 2026.07.17 | ₩78,381 | ₩78,448 | ₩77,833 | ₩78,167 | -0.27% | 7만 |
|---|
| 2026.07.16 | ₩77,525 | ₩78,074 | ₩77,525 | ₩77,726 | +0.26% | 6.6만 |
|---|
| 2026.07.15 | ₩78,288 | ₩78,395 | ₩76,963 | ₩77,699 | -0.75% | 6만 |
|---|
| 2026.07.14 | ₩78,783 | ₩78,783 | ₩77,819 | ₩78,234 | -0.70% | 8.7만 |
|---|
| 2026.07.13 | ₩77,190 | ₩77,886 | ₩77,190 | ₩77,726 | +0.69% | 11.9만 |
|---|
| 2026.07.10 | ₩76,708 | ₩76,842 | ₩76,186 | ₩76,762 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩76,695 | ₩76,762 | ₩76,387 | ₩76,441 | -0.33% | 11.5만 |
|---|
| 2026.07.08 | ₩76,789 | ₩76,789 | ₩76,106 | ₩76,588 | -0.26% | 8.7만 |
|---|
| 2026.07.07 | ₩75,785 | ₩76,427 | ₩75,517 | ₩76,280 | +0.65% | 6.4만 |
|---|
| 2026.07.06 | ₩75,664 | ₩75,959 | ₩75,356 | ₩75,504 | -0.21% | 8만 |
|---|
| 2026.07.02 | ₩75,156 | ₩76,066 | ₩74,928 | ₩75,638 | +0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩74,875 | ₩75,370 | ₩74,460 | ₩74,580 | -0.39% | 47만 |
|---|
| 2026.06.30 | ₩75,678 | ₩75,878 | ₩75,142 | ₩75,196 | -0.64% | 11.1만 |
|---|
| 2026.06.29 | ₩76,253 | ₩76,253 | ₩75,530 | ₩75,638 | -0.81% | 29.6만 |
|---|
| 2026.06.26 | ₩76,186 | ₩76,802 | ₩76,106 | ₩76,374 | +0.25% | 12.4만 |
|---|
| 2026.06.25 | ₩75,838 | ₩76,722 | ₩75,530 | ₩76,467 | +0.83% | 26.1만 |
|---|
| 2026.06.24 | ₩75,611 | ₩75,972 | ₩75,156 | ₩75,584 | -0.04% | 10.1만 |
|---|
| 2026.06.23 | ₩76,574 | ₩77,351 | ₩76,454 | ₩76,949 | +0.49% | 10.8만 |
|---|
| 2026.06.22 | ₩76,574 | ₩77,458 | ₩76,467 | ₩77,458 | +1.15% | 32.4만 |
|---|
| 2026.06.18 | ₩77,806 | ₩77,806 | ₩76,641 | ₩76,896 | -1.17% | 19.3만 |
|---|
| 2026.06.17 | ₩79,091 | ₩79,425 | ₩77,833 | ₩77,926 | -1.47% | 28만 |
|---|
| 2026.06.16 | ₩78,636 | ₩79,332 | ₩78,636 | ₩79,171 | +0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,970 | ₩79,573 | ₩78,890 | ₩79,064 | +0.12% | 47.7만 |
|---|
| 2026.06.12 | ₩79,211 | ₩80,724 | ₩79,211 | ₩80,282 | +1.35% | 37.9만 |
|---|
| 2026.06.11 | ₩79,532 | ₩79,947 | ₩79,131 | ₩79,332 | -0.25% | 12.6만 |
|---|
| 2026.06.10 | ₩79,104 | ₩79,961 | ₩79,104 | ₩79,118 | +0.02% | 15.4만 |
|---|
| 2026.06.09 | ₩80,269 | ₩80,269 | ₩78,314 | ₩79,251 | -1.27% | 15.8만 |
|---|
| 2026.06.08 | ₩80,456 | ₩81,058 | ₩80,135 | ₩80,202 | -0.32% | 11만 |
|---|
| 2026.06.05 | ₩82,236 | ₩82,236 | ₩79,787 | ₩79,814 | -2.95% | 13.2만 |
|---|
| 2026.06.04 | ₩82,276 | ₩82,905 | ₩82,276 | ₩82,678 | +0.49% | 4.1만 |
|---|
| 2026.06.03 | ₩82,410 | ₩82,999 | ₩82,196 | ₩82,303 | -0.13% | 7.7만 |
|---|
| 2026.06.02 | ₩81,072 | ₩82,571 | ₩81,072 | ₩82,424 | +1.67% | 9만 |
|---|
| 2026.06.01 | ₩80,657 | ₩81,353 | ₩80,550 | ₩81,112 | +0.56% | 18.4만 |
|---|
| 2026.05.29 | ₩80,416 | ₩80,643 | ₩80,014 | ₩80,550 | +0.17% | 21만 |
|---|
| 2026.05.28 | ₩80,844 | ₩81,018 | ₩80,215 | ₩80,737 | -0.13% | 6.2만 |
|---|
| 2026.05.27 | ₩80,710 | ₩81,018 | ₩80,162 | ₩80,429 | -0.35% | 70.1만 |
|---|
| 2026.05.26 | ₩82,343 | ₩82,999 | ₩81,634 | ₩81,687 | -0.80% | 12.7만 |
|---|
| 2026.05.22 | ₩82,450 | ₩82,624 | ₩82,035 | ₩82,464 | +0.02% | 9만 |
|---|
| 2026.05.21 | ₩82,852 | ₩83,200 | ₩82,209 | ₩82,317 | -0.65% | 14.3만 |
|---|
| 2026.05.20 | ₩82,999 | ₩83,829 | ₩82,557 | ₩82,731 | -0.32% | 24.6만 |
|---|
| 2026.05.19 | ₩83,294 | ₩83,561 | ₩82,571 | ₩83,253 | -0.05% | 10.4만 |
|---|
| 2026.05.18 | ₩82,491 | ₩83,548 | ₩82,236 | ₩83,468 | +1.18% | 12.5만 |
|---|
| 2026.05.15 | ₩82,584 | ₩82,598 | ₩82,049 | ₩82,571 | -0.02% | 9.9만 |
|---|
| 2026.05.14 | ₩82,959 | ₩83,133 | ₩82,383 | ₩82,919 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩82,852 | ₩83,079 | ₩82,383 | ₩82,879 | +0.03% | 9.3만 |
|---|
| 2026.05.12 | ₩82,665 | ₩83,227 | ₩81,915 | ₩83,013 | +0.42% | 14.7만 |
|---|
| 2026.05.11 | ₩81,473 | ₩82,651 | ₩81,473 | ₩82,571 | +1.35% | 14.1만 |
|---|
| 2026.05.08 | ₩80,911 | ₩81,072 | ₩80,456 | ₩80,670 | -0.30% | 32.2만 |
|---|
| 2026.05.07 | ₩81,273 | ₩81,286 | ₩80,469 | ₩80,550 | -0.89% | 23.8만 |
|---|
| 2026.05.06 | ₩81,875 | ₩82,517 | ₩81,460 | ₩81,835 | -0.05% | 18.8만 |
|---|
| 2026.05.05 | ₩82,691 | ₩83,187 | ₩82,651 | ₩82,812 | +0.15% | 4.4만 |
|---|
| 2026.05.04 | ₩82,343 | ₩82,905 | ₩81,888 | ₩82,598 | +0.31% | 13.2만 |
|---|
| 2026.05.01 | ₩82,865 | ₩83,093 | ₩82,290 | ₩82,477 | -0.47% | 9.9만 |
|---|
| 2026.04.30 | ₩82,236 | ₩83,655 | ₩81,861 | ₩83,535 | +1.58% | 104.7만 |
|---|
| 2026.04.29 | ₩82,035 | ₩82,330 | ₩81,728 | ₩82,290 | +0.31% | 8.3만 |
|---|
| 2026.04.28 | ₩81,634 | ₩81,768 | ₩81,232 | ₩81,567 | -0.08% | 7.2만 |
|---|
| 2026.04.27 | ₩81,674 | ₩82,250 | ₩81,326 | ₩81,513 | -0.20% | 7.2만 |
|---|
| 2026.04.24 | ₩81,125 | ₩81,741 | ₩81,018 | ₩81,701 | +0.71% | 6만 |
|---|
| 2026.04.23 | ₩81,246 | ₩81,848 | ₩81,232 | ₩81,527 | +0.35% | 13.1만 |
|---|
| 2026.04.22 | ₩81,219 | ₩81,754 | ₩81,179 | ₩81,554 | +0.41% | 22.1만 |
|---|
| 2026.04.21 | ₩80,991 | ₩81,433 | ₩80,389 | ₩80,576 | -0.51% | 19.4만 |
|---|
| 2026.04.20 | ₩81,072 | ₩81,500 | ₩80,443 | ₩81,005 | -0.08% | 90.9만 |
|---|
| 2026.04.17 | ₩80,724 | ₩81,246 | ₩79,961 | ₩81,085 | +0.45% | 26만 |
|---|
| 2026.04.16 | ₩81,580 | ₩82,464 | ₩81,580 | ₩82,022 | +0.54% | 33.7만 |
|---|
| 2026.04.15 | ₩81,674 | ₩81,888 | ₩81,246 | ₩81,380 | -0.36% | 115.9만 |
|---|
| 2026.04.14 | ₩82,772 | ₩82,772 | ₩81,661 | ₩81,995 | -0.94% | 27.8만 |
|---|
| 2026.04.13 | ₩83,414 | ₩83,414 | ₩82,504 | ₩82,959 | -0.55% | 19.3만 |
|---|
| 2026.04.10 | ₩82,839 | ₩83,334 | ₩82,491 | ₩82,879 | +0.05% | 18.4만 |
|---|
| 2026.04.09 | ₩83,414 | ₩84,405 | ₩82,705 | ₩82,798 | -0.74% | 37.1만 |
|---|
| 2026.04.08 | ₩82,745 | ₩83,468 | ₩81,928 | ₩83,454 | +0.86% | 35.4만 |
|---|
| 2026.04.07 | ₩83,883 | ₩84,538 | ₩83,735 | ₩84,257 | +0.45% | 9.6만 |
|---|
| 2026.04.06 | ₩83,200 | ₩83,668 | ₩82,919 | ₩83,628 | +0.51% | 19.3만 |
|---|
| 2026.04.02 | ₩83,535 | ₩84,190 | ₩83,026 | ₩83,414 | -0.14% | 27.7만 |
|---|
| 2026.04.01 | ₩83,494 | ₩84,150 | ₩82,544 | ₩83,053 | -0.53% | 59.8만 |
|---|
| 2026.03.31 | ₩84,016 | ₩85,034 | ₩82,905 | ₩84,244 | +0.27% | 37.4만 |
|---|
| 2026.03.30 | ₩85,261 | ₩85,542 | ₩83,213 | ₩83,575 | -1.98% | 32만 |
|---|
| 2026.03.27 | ₩83,320 | ₩84,726 | ₩83,013 | ₩84,364 | +1.25% | 49.6만 |
|---|
| 2026.03.26 | ₩82,651 | ₩83,829 | ₩82,651 | ₩83,160 | +0.62% | 13.2만 |
|---|
| 2026.03.25 | ₩83,013 | ₩83,361 | ₩82,972 | ₩83,079 | +0.08% | 10.2만 |
|---|
| 2026.03.24 | ₩81,313 | ₩83,307 | ₩81,313 | ₩82,718 | +1.73% | 13.9만 |
|---|
| 2026.03.23 | ₩79,439 | ₩81,754 | ₩79,318 | ₩81,353 | +2.41% | 250.1만 |
|---|
| 2026.03.20 | ₩81,058 | ₩81,313 | ₩79,880 | ₩80,028 | -1.27% | 17.8만 |
|---|
| 2026.03.19 | ₩79,894 | ₩81,152 | ₩79,506 | ₩80,804 | +1.14% | 63만 |
|---|
| 2026.03.18 | ₩81,647 | ₩81,647 | ₩80,858 | ₩80,871 | -0.95% | 32.6만 |
|---|
| 2026.03.17 | ₩81,982 | ₩82,718 | ₩81,795 | ₩82,022 | +0.05% | 8.4만 |
|---|
| 2026.03.16 | ₩81,433 | ₩82,062 | ₩81,072 | ₩81,808 | +0.46% | 26만 |
|---|
| 2026.03.13 | ₩81,875 | ₩82,250 | ₩81,005 | ₩81,339 | -0.65% | 39.5만 |
|---|
| 2026.03.12 | ₩82,290 | ₩82,852 | ₩81,928 | ₩82,076 | -0.26% | 51.7만 |
|---|
| 2026.03.11 | ₩80,924 | ₩82,223 | ₩80,884 | ₩82,209 | +1.59% | 13.1만 |
|---|
| 2026.03.10 | ₩81,728 | ₩82,437 | ₩81,299 | ₩81,420 | -0.38% | 28.5만 |
|---|
| 2026.03.09 | ₩81,273 | ₩81,928 | ₩80,336 | ₩81,701 | +0.53% | 43.5만 |
|---|
| 2026.03.06 | ₩82,035 | ₩82,223 | ₩80,951 | ₩81,607 | -0.52% | 26.5만 |
|---|
| 2026.03.05 | ₩82,731 | ₩82,905 | ₩81,165 | ₩82,062 | -0.81% | 22.6만 |
|---|
| 2026.03.04 | ₩82,905 | ₩82,986 | ₩81,821 | ₩82,798 | -0.13% | 16.1만 |
|---|
| 2026.03.03 | ₩84,137 | ₩84,137 | ₩81,687 | ₩82,919 | -1.45% | 35.1만 |
|---|
| 2026.03.02 | ₩85,649 | ₩85,649 | ₩84,083 | ₩85,060 | -0.69% | 48.6만 |
|---|
| 2026.02.27 | ₩83,575 | ₩84,217 | ₩82,919 | ₩84,003 | +0.51% | 21.8만 |
|---|
| 2026.02.26 | ₩81,768 | ₩83,039 | ₩81,299 | ₩82,919 | +1.41% | 17.5만 |
|---|
| 2026.02.25 | ₩83,079 | ₩83,200 | ₩81,687 | ₩82,303 | -0.93% | 89.3만 |
|---|
| 2026.02.24 | ₩81,768 | ₩82,745 | ₩81,299 | ₩82,611 | +1.03% | 11.8만 |
|---|
| 2026.02.23 | ₩81,888 | ₩82,919 | ₩81,634 | ₩82,223 | +0.41% | 21.1만 |
|---|
| 2026.02.20 | ₩81,393 | ₩81,848 | ₩80,777 | ₩81,661 | +0.33% | 24.6만 |
|---|
| 2026.02.19 | ₩81,045 | ₩81,888 | ₩81,045 | ₩81,607 | +0.69% | 18.5만 |
|---|
| 2026.02.18 | ₩80,309 | ₩81,072 | ₩80,228 | ₩80,884 | +0.72% | 181.7만 |
|---|
| 2026.02.17 | ₩80,162 | ₩80,175 | ₩78,154 | ₩79,372 | -0.99% | 20.1만 |
|---|
| 2026.02.13 | ₩79,292 | ₩80,898 | ₩79,251 | ₩80,764 | +1.86% | 19만 |
|---|
| 2026.02.12 | ₩81,085 | ₩81,380 | ₩79,024 | ₩79,171 | -2.36% | 19.4만 |
|---|
| 2026.02.11 | ₩80,697 | ₩81,326 | ₩80,215 | ₩81,259 | +0.70% | 20.1만 |
|---|
| 2026.02.10 | ₩79,559 | ₩79,827 | ₩79,104 | ₩79,599 | +0.05% | 14.6만 |
|---|
| 2026.02.09 | ₩78,100 | ₩79,573 | ₩78,100 | ₩79,479 | +1.77% | 25.3만 |
|---|
| 2026.02.06 | ₩76,802 | ₩78,074 | ₩76,802 | ₩78,020 | +1.59% | 26.1만 |
|---|
| 2026.02.05 | ₩76,334 | ₩76,909 | ₩75,397 | ₩75,932 | -0.53% | 25.2만 |
|---|
| 2026.02.04 | ₩77,351 | ₩77,819 | ₩76,615 | ₩77,712 | +0.47% | 89만 |
|---|
| 2026.02.03 | ₩75,530 | ₩76,802 | ₩75,450 | ₩76,762 | +1.63% | 64.7만 |
|---|
| 2026.02.02 | ₩74,232 | ₩74,888 | ₩74,018 | ₩74,433 | +0.27% | 21.9만 |
|---|
| 2026.01.30 | ₩75,745 | ₩76,133 | ₩74,058 | ₩75,249 | -0.65% | 18.2만 |
|---|
| 2026.01.29 | ₩78,716 | ₩79,131 | ₩76,615 | ₩77,311 | -1.79% | 21.1만 |
|---|
| 2026.01.28 | ₩76,882 | ₩77,311 | ₩76,226 | ₩77,284 | +0.52% | 78만 |
|---|
| 2026.01.27 | ₩75,785 | ₩76,427 | ₩75,437 | ₩76,427 | +0.85% | 8.3만 |
|---|
| 2026.01.26 | ₩76,909 | ₩76,909 | ₩75,571 | ₩75,691 | -1.58% | 26.9만 |
|---|
| 2026.01.23 | ₩75,664 | ₩75,892 | ₩75,370 | ₩75,638 | -0.04% | 80.9만 |
|---|
| 2026.01.22 | ₩74,232 | ₩75,049 | ₩74,219 | ₩74,915 | +0.92% | 19.4만 |
|---|
| 2026.01.21 | ₩74,165 | ₩74,861 | ₩73,884 | ₩74,219 | +0.07% | 95.9만 |
|---|
| 2026.01.20 | ₩73,282 | ₩73,496 | ₩72,813 | ₩73,068 | -0.29% | 19만 |
|---|
| 2026.01.16 | ₩72,358 | ₩72,679 | ₩72,131 | ₩72,679 | +0.44% | 12만 |
|---|
| 2026.01.15 | ₩72,010 | ₩72,867 | ₩72,010 | ₩72,546 | +0.74% | 20만 |
|---|
| 2026.01.14 | ₩72,238 | ₩73,375 | ₩72,157 | ₩72,800 | +0.78% | 16만 |
|---|
| 2026.01.13 | ₩71,582 | ₩72,104 | ₩71,475 | ₩71,836 | +0.36% | 16.9만 |
|---|
| 2026.01.12 | ₩71,261 | ₩71,261 | ₩70,846 | ₩71,060 | -0.28% | 8.1만 |
|---|
| 2026.01.09 | ₩70,284 | ₩70,846 | ₩70,284 | ₩70,712 | +0.61% | 10.7만 |
|---|
| 2026.01.08 | ₩68,383 | ₩70,083 | ₩68,383 | ₩69,976 | +2.33% | 11만 |
|---|
| 2026.01.07 | ₩69,159 | ₩69,159 | ₩68,316 | ₩68,530 | -0.91% | 9.7만 |
|---|
| 2026.01.06 | ₩69,895 | ₩70,136 | ₩69,132 | ₩69,333 | -0.80% | 19.7만 |
|---|
| 2026.01.05 | ₩69,802 | ₩70,096 | ₩68,865 | ₩69,721 | -0.12% | 19.9만 |
|---|
| 2026.01.02 | ₩67,406 | ₩68,423 | ₩67,058 | ₩68,423 | +1.51% | 8만 |
|---|
| 2025.12.31 | ₩67,620 | ₩67,620 | ₩67,192 | ₩67,192 | -0.63% | 6.9만 |
|---|
| 2025.12.30 | ₩67,754 | ₩67,901 | ₩67,580 | ₩67,727 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩67,178 | ₩67,540 | ₩67,031 | ₩67,312 | +0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩67,821 | ₩67,848 | ₩67,486 | ₩67,700 | -0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩67,740 | ₩67,740 | ₩67,366 | ₩67,580 | -0.24% | 2.2만 |
|---|
| 2025.12.23 | ₩67,526 | ₩67,834 | ₩67,192 | ₩67,754 | +0.34% | 5.5만 |
|---|
| 2025.12.22 | ₩67,152 | ₩67,513 | ₩67,152 | ₩67,312 | +0.24% | 4.7만 |
|---|
| 2025.12.19 | ₩65,974 | ₩66,763 | ₩65,974 | ₩66,362 | +0.59% | 9.4만 |
|---|
| 2025.12.18 | ₩66,389 | ₩66,616 | ₩65,880 | ₩65,934 | -0.69% | 7.1만 |
|---|
| 2025.12.17 | ₩66,054 | ₩66,469 | ₩65,773 | ₩66,429 | +0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩66,710 | ₩66,710 | ₩65,465 | ₩65,545 | -1.75% | 8.1만 |
|---|
| 2025.12.15 | ₩68,262 | ₩68,329 | ₩67,165 | ₩67,566 | -1.02% | 5.4만 |
|---|
| 2025.12.12 | ₩68,758 | ₩68,798 | ₩67,607 | ₩67,888 | -1.27% | 6.4만 |
|---|
| 2025.12.11 | ₩67,700 | ₩68,798 | ₩67,700 | ₩68,477 | +1.15% | 7.5만 |
|---|
| 2025.12.10 | ₩67,285 | ₩68,062 | ₩66,964 | ₩67,941 | +0.97% | 9.8만 |
|---|
| 2025.12.09 | ₩66,870 | ₩67,714 | ₩66,870 | ₩67,272 | +0.60% | 8.6만 |
|---|
| 2025.12.08 | ₩67,566 | ₩67,647 | ₩66,884 | ₩66,937 | -0.93% | 9.2만 |
|---|
| 2025.12.05 | ₩67,995 | ₩68,544 | ₩67,593 | ₩67,620 | -0.55% | 17.6만 |
|---|
| 2025.12.04 | ₩67,406 | ₩67,928 | ₩67,406 | ₩67,834 | +0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩66,817 | ₩67,580 | ₩66,817 | ₩67,459 | +0.96% | 4.8만 |
|---|
| 2025.12.02 | ₩67,312 | ₩67,312 | ₩66,268 | ₩66,482 | -1.23% | 22.7만 |
|---|
| 2025.12.01 | ₩67,192 | ₩67,754 | ₩67,192 | ₩67,419 | +0.34% | 20.8만 |
|---|
| 2025.11.28 | ₩66,389 | ₩67,245 | ₩66,389 | ₩67,058 | +1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩65,251 | ₩66,469 | ₩65,251 | ₩66,174 | +1.42% | 4.2만 |
|---|
| 2025.11.25 | ₩64,756 | ₩65,304 | ₩64,542 | ₩65,144 | +0.60% | 4.5만 |
|---|
| 2025.11.24 | ₩64,394 | ₩65,171 | ₩64,100 | ₩65,064 | +1.04% | 4.9만 |
|---|
| 2025.11.21 | ₩64,113 | ₩64,742 | ₩63,765 | ₩64,488 | +0.58% | 5.5만 |
|---|
| 2025.11.20 | ₩65,719 | ₩66,268 | ₩64,073 | ₩64,100 | -2.46% | 5.3만 |
|---|
| 2025.11.19 | ₩65,224 | ₩65,452 | ₩64,970 | ₩65,371 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩65,037 | ₩65,826 | ₩64,769 | ₩65,559 | +0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩65,907 | ₩66,054 | ₩64,836 | ₩65,077 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩65,064 | ₩66,201 | ₩64,903 | ₩66,108 | +1.60% | 5.8만 |
|---|
| 2025.11.13 | ₩66,067 | ₩66,282 | ₩65,345 | ₩65,519 | -0.83% | 5.6만 |
|---|
| 2025.11.12 | ₩65,853 | ₩66,268 | ₩65,853 | ₩66,000 | +0.22% | 7.8만 |
|---|
| 2025.11.11 | ₩65,599 | ₩66,295 | ₩65,599 | ₩66,054 | +0.69% | 8만 |
|---|
| 2025.11.10 | ₩64,997 | ₩65,519 | ₩64,461 | ₩65,385 | +0.60% | 10.4만 |
|---|
| 2025.11.07 | ₩63,578 | ₩64,381 | ₩63,364 | ₩64,381 | +1.26% | 15.6만 |
|---|
| 2025.11.06 | ₩63,457 | ₩64,006 | ₩63,310 | ₩63,417 | -0.06% | 11.8만 |
|---|
| 2025.11.05 | ₩62,989 | ₩63,618 | ₩62,989 | ₩63,203 | +0.34% | 10.4만 |
|---|
| 2025.11.04 | ₩62,721 | ₩63,042 | ₩62,440 | ₩62,775 | +0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩63,859 | ₩63,859 | ₩63,136 | ₩63,779 | -0.13% | 15.7만 |
|---|
| 2025.10.31 | ₩63,832 | ₩64,073 | ₩63,497 | ₩63,805 | -0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩63,725 | ₩64,260 | ₩63,404 | ₩63,725 | 0.00% | 6.8만 |
|---|
| 2025.10.29 | ₩64,020 | ₩64,394 | ₩63,698 | ₩63,886 | -0.21% | 9.6만 |
|---|
| 2025.10.28 | ₩63,631 | ₩64,100 | ₩63,551 | ₩63,765 | +0.21% | 20.1만 |
|---|
| 2025.10.27 | ₩64,020 | ₩64,260 | ₩63,658 | ₩63,899 | -0.19% | 3.6만 |
|---|
| 2025.10.24 | ₩64,782 | ₩64,782 | ₩64,220 | ₩64,234 | -0.85% | 4만 |
|---|
| 2025.10.23 | ₩64,903 | ₩65,144 | ₩64,595 | ₩64,769 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩63,297 | ₩64,193 | ₩63,163 | ₩63,966 | +1.06% | 5.7만 |
|---|
| 2025.10.21 | ₩64,006 | ₩64,006 | ₩63,270 | ₩63,444 | -0.88% | 3.4만 |
|---|
| 2025.10.20 | ₩64,341 | ₩64,689 | ₩64,341 | ₩64,649 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩64,408 | ₩64,408 | ₩63,511 | ₩63,859 | -0.85% | 5.2만 |
|---|
| 2025.10.16 | ₩65,037 | ₩65,358 | ₩64,260 | ₩64,582 | -0.70% | 3.7만 |
|---|
| 2025.10.15 | ₩65,117 | ₩65,371 | ₩64,368 | ₩64,836 | -0.43% | 3.6만 |
|---|
| 2025.10.14 | ₩63,832 | ₩64,930 | ₩63,685 | ₩64,555 | +1.13% | 4.3만 |
|---|
| 2025.10.13 | ₩64,207 | ₩64,702 | ₩64,153 | ₩64,635 | +0.67% | 4.1만 |
|---|
| 2025.10.10 | ₩64,555 | ₩64,782 | ₩63,337 | ₩63,337 | -1.89% | 3.7만 |
|---|