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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩83,672 | ₩86,917 | ₩82,948 | ₩86,206 | +3.03% | 48만 |
| 2026.09.28–2026.10.02 | ₩84,101 | ₩84,101 | ₩82,465 | ₩84,034 | -0.08% | 72.1만 |
| 2026.09.21–2026.09.25 | ₩86,166 | ₩86,166 | ₩83,887 | ₩84,222 | -2.26% | 51.2만 |
| 2026.09.14–2026.09.18 | ₩88,526 | ₩88,526 | ₩85,496 | ₩86,689 | -2.08% | 92만 |
| 2026.09.08–2026.09.11 | ₩88,915 | ₩90,283 | ₩87,775 | ₩88,379 | -0.60% | 110.5만 |
| 2026.08.31–2026.09.04 | ₩88,298 | ₩89,961 | ₩87,534 | ₩88,526 | +0.26% | 118.2만 |
| 2026.08.24–2026.08.28 | ₩89,022 | ₩89,250 | ₩87,199 | ₩87,547 | -1.66% | 107.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,451 |
| ₩85,161 |
| ₩89,063 |
| +3.94% |
| 155.6만 |
| 2026.08.10–2026.08.14 | ₩81,902 | ₩85,563 | ₩81,768 | ₩85,254 | +4.09% | 57.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,529 | ₩81,781 | ₩79,220 | ₩81,259 | +2.18% | 38.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,092 | ₩80,856 | ₩78,697 | ₩80,494 | +0.50% | 37.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,389 | ₩81,621 | ₩78,174 | ₩81,071 | +3.42% | 116.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,330 | ₩78,925 | ₩77,102 | ₩78,309 | +1.27% | 40.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,801 | ₩76,981 | ₩75,493 | ₩76,901 | +1.45% | 42만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,391 | ₩76,391 | ₩74,594 | ₩75,774 | -0.81% | 105만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,713 | ₩77,598 | ₩75,292 | ₩76,512 | -0.26% | 91.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,113 | ₩79,717 | ₩76,780 | ₩77,035 | -2.63% | 110.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,601 | ₩81,205 | ₩78,456 | ₩80,427 | -0.22% | 92.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,803 | ₩83,149 | ₩79,931 | ₩79,958 | -1.05% | 52.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,492 | ₩83,149 | ₩80,159 | ₩80,695 | -2.18% | 110만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,640 | ₩83,981 | ₩82,184 | ₩82,613 | -0.03% | 70.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,621 | ₩83,377 | ₩81,621 | ₩82,720 | +1.35% | 51.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩82,492 | ₩83,337 | ₩80,601 | ₩80,816 | -2.03% | 92.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,822 | ₩83,806 | ₩81,379 | ₩82,626 | +0.98% | 137.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,218 | ₩81,996 | ₩80,534 | ₩81,849 | +0.78% | 151.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,565 | ₩83,565 | ₩80,105 | ₩81,232 | -2.79% | 222.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,350 | ₩84,691 | ₩82,076 | ₩83,029 | -0.39% | 119.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,415 | ₩85,697 | ₩82,693 | ₩83,565 | -2.17% | 156.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,582 | ₩84,879 | ₩79,462 | ₩84,517 | +6.20% | 337만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,580 | ₩82,868 | ₩79,649 | ₩80,172 | -1.73% | 147.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,419 | ₩83,002 | ₩80,481 | ₩81,486 | +0.08% | 176.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,804 | ₩85,804 | ₩81,098 | ₩81,755 | -4.72% | 148.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,036 | ₩84,369 | ₩81,446 | ₩84,155 | +2.58% | 161.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,307 | ₩82,036 | ₩78,295 | ₩81,808 | +1.87% | 244.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,242 | ₩81,527 | ₩78,242 | ₩80,910 | +3.41% | 98.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,366 | ₩78,215 | ₩74,152 | ₩78,161 | +5.10% | 226.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,048 | ₩79,274 | ₩74,192 | ₩75,385 | -2.16% | 152.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩73,414 | ₩76,029 | ₩72,945 | ₩75,774 | +3.21% | 215.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,390 | ₩73,508 | ₩70,974 | ₩72,811 | +1.99% | 73만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,928 | ₩70,974 | ₩68,440 | ₩70,840 | +1.30% | 71만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,300 | ₩68,547 | ₩67,152 | ₩68,547 | +1.85% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,273 | ₩67,970 | ₩67,273 | ₩67,823 | +0.82% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,386 | ₩68,453 | ₩65,583 | ₩66,482 | -2.78% | 36.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,689 | ₩68,922 | ₩66,991 | ₩68,010 | +0.48% | 41.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,313 | ₩68,667 | ₩66,388 | ₩67,742 | +0.64% | 70.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,511 | ₩67,367 | ₩64,216 | ₩67,179 | +4.14% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,026 | ₩66,388 | ₩63,880 | ₩64,605 | -2.15% | 24.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,114 | ₩66,415 | ₩64,578 | ₩66,227 | +1.71% | 37.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,974 | ₩64,497 | ₩62,553 | ₩64,497 | +0.82% | 62.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,135 | ₩64,511 | ₩63,518 | ₩63,921 | -0.33% | 44.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,457 | ₩65,262 | ₩63,277 | ₩64,350 | -0.17% | 21.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,323 | ₩65,490 | ₩63,626 | ₩63,974 | -0.54% | 21만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,672 | ₩64,900 | ₩63,451 | ₩63,451 | -1.89% | 3.7만 |
|---|