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 | ₩83,683 | ₩86,928 | ₩82,959 | ₩86,217 | +3.03% | 48만 |
| 2026.09.28–2026.10.02 | ₩84,112 | ₩84,112 | ₩82,476 | ₩84,045 | -0.08% | 72.1만 |
| 2026.09.21–2026.09.25 | ₩86,177 | ₩86,177 | ₩83,897 | ₩84,233 | -2.26% | 51.2만 |
| 2026.09.14–2026.09.18 | ₩88,537 | ₩88,537 | ₩85,507 | ₩86,700 | -2.08% | 92만 |
| 2026.09.08–2026.09.11 | ₩88,926 | ₩90,294 | ₩87,786 | ₩88,390 | -0.60% | 110.5만 |
| 2026.08.31–2026.09.04 | ₩88,309 | ₩89,972 | ₩87,545 | ₩88,537 | +0.26% | 118.2만 |
| 2026.08.24–2026.08.28 | ₩89,034 | ₩89,262 | ₩87,210 | ₩87,558 | -1.66% | 107.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,463 |
| ₩85,171 |
| ₩89,074 |
| +3.94% |
| 155.6만 |
| 2026.08.10–2026.08.14 | ₩81,913 | ₩85,574 | ₩81,778 | ₩85,265 | +4.09% | 57.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,539 | ₩81,792 | ₩79,230 | ₩81,269 | +2.18% | 38.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,102 | ₩80,867 | ₩78,707 | ₩80,504 | +0.50% | 37.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,399 | ₩81,631 | ₩78,184 | ₩81,081 | +3.42% | 116.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,340 | ₩78,935 | ₩77,112 | ₩78,318 | +1.27% | 40.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,811 | ₩76,991 | ₩75,502 | ₩76,910 | +1.45% | 42만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,401 | ₩76,401 | ₩74,604 | ₩75,784 | -0.81% | 105만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,723 | ₩77,608 | ₩75,301 | ₩76,521 | -0.26% | 91.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,123 | ₩79,727 | ₩76,790 | ₩77,044 | -2.63% | 110.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,612 | ₩81,215 | ₩78,466 | ₩80,437 | -0.22% | 92.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,813 | ₩83,160 | ₩79,941 | ₩79,968 | -1.05% | 52.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,503 | ₩83,160 | ₩80,169 | ₩80,706 | -2.18% | 110만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,650 | ₩83,991 | ₩82,194 | ₩82,623 | -0.03% | 70.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,631 | ₩83,388 | ₩81,631 | ₩82,731 | +1.35% | 51.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩82,503 | ₩83,348 | ₩80,612 | ₩80,826 | -2.03% | 92.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,832 | ₩83,817 | ₩81,390 | ₩82,637 | +0.98% | 137.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,229 | ₩82,006 | ₩80,545 | ₩81,859 | +0.78% | 151.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,575 | ₩83,575 | ₩80,116 | ₩81,242 | -2.79% | 222.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,361 | ₩84,702 | ₩82,087 | ₩83,039 | -0.39% | 119.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,426 | ₩85,708 | ₩82,704 | ₩83,575 | -2.17% | 156.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,593 | ₩84,890 | ₩79,472 | ₩84,528 | +6.20% | 337만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,591 | ₩82,878 | ₩79,660 | ₩80,183 | -1.73% | 147.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,430 | ₩83,012 | ₩80,491 | ₩81,497 | +0.08% | 176.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,815 | ₩85,815 | ₩81,108 | ₩81,765 | -4.72% | 148.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩82,047 | ₩84,380 | ₩81,457 | ₩84,166 | +2.58% | 161.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,317 | ₩82,047 | ₩78,305 | ₩81,819 | +1.87% | 244.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,251 | ₩81,537 | ₩78,251 | ₩80,920 | +3.41% | 98.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,376 | ₩78,225 | ₩74,161 | ₩78,171 | +5.10% | 226.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,058 | ₩79,284 | ₩74,201 | ₩75,395 | -2.16% | 152.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩73,424 | ₩76,039 | ₩72,954 | ₩75,784 | +3.21% | 215.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,399 | ₩73,517 | ₩70,983 | ₩72,820 | +1.99% | 73만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,937 | ₩70,983 | ₩68,448 | ₩70,849 | +1.30% | 71만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,308 | ₩68,555 | ₩67,161 | ₩68,555 | +1.85% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,281 | ₩67,979 | ₩67,281 | ₩67,831 | +0.82% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,395 | ₩68,462 | ₩65,592 | ₩66,490 | -2.78% | 36.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,697 | ₩68,931 | ₩67,000 | ₩68,019 | +0.48% | 41.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,322 | ₩68,676 | ₩66,396 | ₩67,751 | +0.64% | 70.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,519 | ₩67,375 | ₩64,224 | ₩67,188 | +4.14% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,034 | ₩66,396 | ₩63,889 | ₩64,613 | -2.15% | 24.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,122 | ₩66,423 | ₩64,586 | ₩66,235 | +1.71% | 37.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,982 | ₩64,505 | ₩62,561 | ₩64,505 | +0.82% | 62.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,143 | ₩64,519 | ₩63,526 | ₩63,929 | -0.33% | 44.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,465 | ₩65,270 | ₩63,285 | ₩64,358 | -0.17% | 21.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,331 | ₩65,498 | ₩63,634 | ₩63,982 | -0.54% | 21만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,680 | ₩64,908 | ₩63,459 | ₩63,459 | -1.89% | 3.7만 |
|---|