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 | ₩85,982 | ₩86,962 | ₩85,982 | ₩86,251 | +0.31% | 3.8만 |
| 2026.10.08 | ₩85,339 | ₩86,036 | ₩85,325 | ₩85,902 | +0.66% | 14.7만 |
| 2026.10.07 | ₩84,748 | ₩84,896 | ₩83,809 | ₩84,024 | -0.85% | 6.1만 |
| 2026.10.06 | ₩84,252 | ₩85,473 | ₩84,037 | ₩85,097 | +1.00% | 8만 |
| 2026.10.05 | ₩83,715 | ₩85,043 | ₩82,991 | ₩84,614 | +1.07% | 15.5만 |
| 2026.10.02 | ₩83,205 | ₩84,145 | ₩83,205 | ₩84,077 | +1.05% | 10.4만 |
| 2026.10.01 | ₩82,548 | ₩83,648 | ₩82,508 | ₩83,608 | +1.28% | 36만 |
| 2026.09.30 | ₩83,474 | ₩83,594 | ₩82,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,682 |
| -0.95% |
| 9.2만 |
| 2026.09.29 | ₩82,924 | ₩83,272 | ₩82,722 | ₩82,964 | +0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩84,145 | ₩84,145 | ₩83,487 | ₩83,541 | -0.72% | 5.2만 |
|---|
| 2026.09.25 | ₩84,306 | ₩84,440 | ₩83,930 | ₩84,265 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩85,352 | ₩85,352 | ₩84,654 | ₩84,721 | -0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩85,365 | ₩85,553 | ₩84,829 | ₩84,990 | -0.44% | 8만 |
|---|
| 2026.09.22 | ₩84,668 | ₩85,822 | ₩84,627 | ₩85,285 | +0.73% | 10만 |
|---|
| 2026.09.21 | ₩86,211 | ₩86,211 | ₩85,245 | ₩85,298 | -1.06% | 19.4만 |
|---|
| 2026.09.18 | ₩87,431 | ₩87,431 | ₩86,586 | ₩86,734 | -0.80% | 5.2만 |
|---|
| 2026.09.17 | ₩86,358 | ₩87,230 | ₩86,331 | ₩87,150 | +0.92% | 19.2만 |
|---|
| 2026.09.16 | ₩88,102 | ₩88,102 | ₩85,540 | ₩86,157 | -2.21% | 7.6만 |
|---|
| 2026.09.15 | ₩87,136 | ₩88,277 | ₩87,136 | ₩88,210 | +1.23% | 45.1만 |
|---|
| 2026.09.14 | ₩88,572 | ₩88,572 | ₩87,123 | ₩87,311 | -1.42% | 14.9만 |
|---|
| 2026.09.11 | ₩88,411 | ₩89,135 | ₩88,116 | ₩88,424 | +0.02% | 16.6만 |
|---|
| 2026.09.10 | ₩89,484 | ₩89,484 | ₩87,820 | ₩88,183 | -1.45% | 29.5만 |
|---|
| 2026.09.09 | ₩90,048 | ₩90,329 | ₩89,095 | ₩89,430 | -0.69% | 19.7만 |
|---|
| 2026.09.08 | ₩88,961 | ₩89,887 | ₩88,813 | ₩89,014 | +0.06% | 44.7만 |
|---|
| 2026.09.04 | ₩88,357 | ₩88,760 | ₩87,727 | ₩88,572 | +0.24% | 15.1만 |
|---|
| 2026.09.03 | ₩89,846 | ₩90,007 | ₩89,162 | ₩89,256 | -0.66% | 40.8만 |
|---|
| 2026.09.02 | ₩88,371 | ₩89,310 | ₩88,089 | ₩89,149 | +0.88% | 18만 |
|---|
| 2026.09.01 | ₩88,344 | ₩88,558 | ₩88,022 | ₩88,371 | +0.03% | 26.9만 |
|---|
| 2026.08.31 | ₩88,344 | ₩88,907 | ₩87,579 | ₩88,371 | +0.03% | 17.4만 |
|---|
| 2026.08.28 | ₩88,532 | ₩88,532 | ₩87,297 | ₩87,592 | -1.06% | 17.8만 |
|---|
| 2026.08.27 | ₩87,700 | ₩88,518 | ₩87,405 | ₩88,142 | +0.50% | 10.6만 |
|---|
| 2026.08.26 | ₩87,244 | ₩88,733 | ₩87,244 | ₩88,075 | +0.95% | 41.2만 |
|---|
| 2026.08.25 | ₩87,606 | ₩88,639 | ₩87,525 | ₩88,223 | +0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩89,068 | ₩89,296 | ₩87,995 | ₩88,679 | -0.44% | 13.4만 |
|---|
| 2026.08.21 | ₩88,934 | ₩89,497 | ₩88,666 | ₩89,108 | +0.20% | 13.5만 |
|---|
| 2026.08.20 | ₩87,941 | ₩89,028 | ₩87,941 | ₩88,317 | +0.43% | 16.5만 |
|---|
| 2026.08.19 | ₩87,244 | ₩88,330 | ₩87,244 | ₩87,713 | +0.54% | 96.9만 |
|---|
| 2026.08.18 | ₩86,546 | ₩86,720 | ₩85,956 | ₩86,358 | -0.22% | 13.6만 |
|---|
| 2026.08.17 | ₩85,728 | ₩86,251 | ₩85,204 | ₩86,117 | +0.45% | 15.2만 |
|---|
| 2026.08.14 | ₩84,869 | ₩85,607 | ₩84,815 | ₩85,298 | +0.51% | 8.6만 |
|---|
| 2026.08.13 | ₩83,849 | ₩84,292 | ₩83,568 | ₩84,185 | +0.40% | 17.8만 |
|---|
| 2026.08.12 | ₩84,762 | ₩84,882 | ₩84,252 | ₩84,654 | -0.13% | 10만 |
|---|
| 2026.08.11 | ₩83,836 | ₩84,614 | ₩83,836 | ₩84,534 | +0.83% | 10.4만 |
|---|
| 2026.08.10 | ₩81,944 | ₩83,890 | ₩81,810 | ₩83,823 | +2.29% | 10.8만 |
|---|
| 2026.08.07 | ₩81,180 | ₩81,824 | ₩80,952 | ₩81,300 | +0.15% | 9.1만 |
|---|
| 2026.08.06 | ₩80,831 | ₩80,898 | ₩80,469 | ₩80,831 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩81,072 | ₩81,139 | ₩80,200 | ₩80,214 | -1.06% | 8.5만 |
|---|
| 2026.08.04 | ₩79,664 | ₩80,844 | ₩79,355 | ₩80,522 | +1.08% | 5.6만 |
|---|
| 2026.08.03 | ₩79,570 | ₩80,442 | ₩79,261 | ₩80,227 | +0.83% | 6.8만 |
|---|
| 2026.07.31 | ₩80,401 | ₩80,710 | ₩79,328 | ₩80,536 | +0.17% | 4.7만 |
|---|
| 2026.07.30 | ₩79,395 | ₩80,630 | ₩79,328 | ₩80,549 | +1.45% | 12.4만 |
|---|
| 2026.07.29 | ₩80,080 | ₩80,133 | ₩79,328 | ₩79,583 | -0.62% | 4.2만 |
|---|
| 2026.07.28 | ₩79,489 | ₩79,919 | ₩78,738 | ₩78,885 | -0.76% | 4.9만 |
|---|
| 2026.07.27 | ₩80,133 | ₩80,898 | ₩79,811 | ₩79,865 | -0.33% | 11.5만 |
|---|
| 2026.07.24 | ₩80,978 | ₩81,663 | ₩80,844 | ₩81,113 | +0.17% | 83.7만 |
|---|
| 2026.07.23 | ₩81,448 | ₩81,622 | ₩80,737 | ₩80,858 | -0.72% | 5.6만 |
|---|
| 2026.07.22 | ₩80,495 | ₩81,193 | ₩80,495 | ₩80,871 | +0.47% | 4만 |
|---|
| 2026.07.21 | ₩79,033 | ₩79,664 | ₩78,738 | ₩79,610 | +0.73% | 14만 |
|---|
| 2026.07.20 | ₩78,429 | ₩78,738 | ₩78,215 | ₩78,309 | -0.15% | 9만 |
|---|
| 2026.07.17 | ₩78,564 | ₩78,631 | ₩78,013 | ₩78,349 | -0.27% | 7만 |
|---|
| 2026.07.16 | ₩77,705 | ₩78,255 | ₩77,705 | ₩77,906 | +0.26% | 6.6만 |
|---|
| 2026.07.15 | ₩78,470 | ₩78,577 | ₩77,141 | ₩77,879 | -0.75% | 6만 |
|---|
| 2026.07.14 | ₩78,966 | ₩78,966 | ₩78,000 | ₩78,416 | -0.70% | 8.7만 |
|---|
| 2026.07.13 | ₩77,369 | ₩78,067 | ₩77,369 | ₩77,906 | +0.69% | 11.9만 |
|---|
| 2026.07.10 | ₩76,887 | ₩77,021 | ₩76,363 | ₩76,940 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩76,873 | ₩76,940 | ₩76,565 | ₩76,618 | -0.33% | 11.5만 |
|---|
| 2026.07.08 | ₩76,967 | ₩76,967 | ₩76,283 | ₩76,766 | -0.26% | 8.7만 |
|---|
| 2026.07.07 | ₩75,961 | ₩76,605 | ₩75,693 | ₩76,457 | +0.65% | 6.4만 |
|---|
| 2026.07.06 | ₩75,840 | ₩76,135 | ₩75,532 | ₩75,679 | -0.21% | 8만 |
|---|
| 2026.07.02 | ₩75,330 | ₩76,243 | ₩75,102 | ₩75,813 | +0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩75,049 | ₩75,545 | ₩74,633 | ₩74,753 | -0.39% | 47만 |
|---|
| 2026.06.30 | ₩75,853 | ₩76,055 | ₩75,317 | ₩75,371 | -0.64% | 11.1만 |
|---|
| 2026.06.29 | ₩76,430 | ₩76,430 | ₩75,706 | ₩75,813 | -0.81% | 29.6만 |
|---|
| 2026.06.26 | ₩76,363 | ₩76,980 | ₩76,283 | ₩76,551 | +0.25% | 12.4만 |
|---|
| 2026.06.25 | ₩76,014 | ₩76,900 | ₩75,706 | ₩76,645 | +0.83% | 26.1만 |
|---|
| 2026.06.24 | ₩75,786 | ₩76,149 | ₩75,330 | ₩75,760 | -0.04% | 10.1만 |
|---|
| 2026.06.23 | ₩76,752 | ₩77,530 | ₩76,632 | ₩77,128 | +0.49% | 10.8만 |
|---|
| 2026.06.22 | ₩76,752 | ₩77,638 | ₩76,645 | ₩77,638 | +1.15% | 32.4만 |
|---|
| 2026.06.18 | ₩77,987 | ₩77,987 | ₩76,819 | ₩77,074 | -1.17% | 19.3만 |
|---|
| 2026.06.17 | ₩79,275 | ₩79,610 | ₩78,013 | ₩78,107 | -1.47% | 28만 |
|---|
| 2026.06.16 | ₩78,818 | ₩79,516 | ₩78,818 | ₩79,355 | +0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩79,154 | ₩79,758 | ₩79,073 | ₩79,248 | +0.12% | 47.7만 |
|---|
| 2026.06.12 | ₩79,395 | ₩80,911 | ₩79,395 | ₩80,469 | +1.35% | 37.9만 |
|---|
| 2026.06.11 | ₩79,717 | ₩80,133 | ₩79,315 | ₩79,516 | -0.25% | 12.6만 |
|---|
| 2026.06.10 | ₩79,288 | ₩80,147 | ₩79,288 | ₩79,301 | +0.02% | 15.4만 |
|---|
| 2026.06.09 | ₩80,455 | ₩80,455 | ₩78,496 | ₩79,436 | -1.27% | 15.8만 |
|---|
| 2026.06.08 | ₩80,643 | ₩81,247 | ₩80,321 | ₩80,388 | -0.32% | 11만 |
|---|
| 2026.06.05 | ₩82,427 | ₩82,427 | ₩79,972 | ₩79,999 | -2.95% | 13.2만 |
|---|
| 2026.06.04 | ₩82,468 | ₩83,098 | ₩82,468 | ₩82,870 | +0.49% | 4.1만 |
|---|
| 2026.06.03 | ₩82,602 | ₩83,192 | ₩82,387 | ₩82,494 | -0.13% | 7.7만 |
|---|
| 2026.06.02 | ₩81,260 | ₩82,763 | ₩81,260 | ₩82,615 | +1.67% | 9만 |
|---|
| 2026.06.01 | ₩80,844 | ₩81,542 | ₩80,737 | ₩81,300 | +0.56% | 18.4만 |
|---|
| 2026.05.29 | ₩80,603 | ₩80,831 | ₩80,200 | ₩80,737 | +0.17% | 21만 |
|---|
| 2026.05.28 | ₩81,032 | ₩81,206 | ₩80,401 | ₩80,925 | -0.13% | 6.2만 |
|---|
| 2026.05.27 | ₩80,898 | ₩81,206 | ₩80,348 | ₩80,616 | -0.35% | 70.1만 |
|---|
| 2026.05.26 | ₩82,535 | ₩83,192 | ₩81,824 | ₩81,877 | -0.80% | 12.7만 |
|---|
| 2026.05.22 | ₩82,642 | ₩82,816 | ₩82,226 | ₩82,655 | +0.02% | 9만 |
|---|
| 2026.05.21 | ₩83,044 | ₩83,393 | ₩82,400 | ₩82,508 | -0.65% | 14.3만 |
|---|
| 2026.05.20 | ₩83,192 | ₩84,024 | ₩82,749 | ₩82,924 | -0.32% | 24.6만 |
|---|
| 2026.05.19 | ₩83,487 | ₩83,755 | ₩82,763 | ₩83,447 | -0.05% | 10.4만 |
|---|
| 2026.05.18 | ₩82,682 | ₩83,742 | ₩82,427 | ₩83,662 | +1.18% | 12.5만 |
|---|
| 2026.05.15 | ₩82,776 | ₩82,790 | ₩82,239 | ₩82,763 | -0.02% | 9.9만 |
|---|
| 2026.05.14 | ₩83,152 | ₩83,326 | ₩82,575 | ₩83,112 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩83,044 | ₩83,272 | ₩82,575 | ₩83,071 | +0.03% | 9.3만 |
|---|
| 2026.05.12 | ₩82,857 | ₩83,420 | ₩82,105 | ₩83,205 | +0.42% | 14.7만 |
|---|
| 2026.05.11 | ₩81,663 | ₩82,843 | ₩81,663 | ₩82,763 | +1.35% | 14.1만 |
|---|
| 2026.05.08 | ₩81,099 | ₩81,260 | ₩80,643 | ₩80,858 | -0.30% | 32.2만 |
|---|
| 2026.05.07 | ₩81,461 | ₩81,475 | ₩80,656 | ₩80,737 | -0.89% | 23.8만 |
|---|
| 2026.05.06 | ₩82,065 | ₩82,709 | ₩81,649 | ₩82,025 | -0.05% | 18.8만 |
|---|
| 2026.05.05 | ₩82,883 | ₩83,380 | ₩82,843 | ₩83,004 | +0.15% | 4.4만 |
|---|
| 2026.05.04 | ₩82,535 | ₩83,098 | ₩82,078 | ₩82,790 | +0.31% | 13.2만 |
|---|
| 2026.05.01 | ₩83,058 | ₩83,286 | ₩82,481 | ₩82,669 | -0.47% | 9.9만 |
|---|
| 2026.04.30 | ₩82,427 | ₩83,849 | ₩82,052 | ₩83,729 | +1.58% | 104.7만 |
|---|
| 2026.04.29 | ₩82,226 | ₩82,521 | ₩81,917 | ₩82,481 | +0.31% | 8.3만 |
|---|
| 2026.04.28 | ₩81,824 | ₩81,958 | ₩81,421 | ₩81,756 | -0.08% | 7.2만 |
|---|
| 2026.04.27 | ₩81,864 | ₩82,441 | ₩81,515 | ₩81,703 | -0.20% | 7.2만 |
|---|
| 2026.04.24 | ₩81,314 | ₩81,931 | ₩81,206 | ₩81,891 | +0.71% | 6만 |
|---|
| 2026.04.23 | ₩81,435 | ₩82,038 | ₩81,421 | ₩81,716 | +0.35% | 13.1만 |
|---|
| 2026.04.22 | ₩81,408 | ₩81,944 | ₩81,367 | ₩81,743 | +0.41% | 22.1만 |
|---|
| 2026.04.21 | ₩81,180 | ₩81,622 | ₩80,576 | ₩80,764 | -0.51% | 19.4만 |
|---|
| 2026.04.20 | ₩81,260 | ₩81,689 | ₩80,630 | ₩81,193 | -0.08% | 90.9만 |
|---|
| 2026.04.17 | ₩80,911 | ₩81,435 | ₩80,147 | ₩81,274 | +0.45% | 26만 |
|---|
| 2026.04.16 | ₩81,770 | ₩82,655 | ₩81,770 | ₩82,213 | +0.54% | 33.7만 |
|---|
| 2026.04.15 | ₩81,864 | ₩82,078 | ₩81,435 | ₩81,569 | -0.36% | 115.9만 |
|---|
| 2026.04.14 | ₩82,964 | ₩82,964 | ₩81,850 | ₩82,186 | -0.94% | 27.8만 |
|---|
| 2026.04.13 | ₩83,608 | ₩83,608 | ₩82,696 | ₩83,152 | -0.55% | 19.3만 |
|---|
| 2026.04.10 | ₩83,031 | ₩83,527 | ₩82,682 | ₩83,071 | +0.05% | 18.4만 |
|---|
| 2026.04.09 | ₩83,608 | ₩84,601 | ₩82,897 | ₩82,991 | -0.74% | 37.1만 |
|---|
| 2026.04.08 | ₩82,937 | ₩83,662 | ₩82,119 | ₩83,648 | +0.86% | 35.4만 |
|---|
| 2026.04.07 | ₩84,077 | ₩84,735 | ₩83,930 | ₩84,453 | +0.45% | 9.6만 |
|---|
| 2026.04.06 | ₩83,393 | ₩83,863 | ₩83,112 | ₩83,823 | +0.51% | 19.3만 |
|---|
| 2026.04.02 | ₩83,729 | ₩84,386 | ₩83,219 | ₩83,608 | -0.14% | 27.7만 |
|---|
| 2026.04.01 | ₩83,688 | ₩84,346 | ₩82,736 | ₩83,246 | -0.53% | 59.8만 |
|---|
| 2026.03.31 | ₩84,212 | ₩85,231 | ₩83,098 | ₩84,440 | +0.27% | 37.4만 |
|---|
| 2026.03.30 | ₩85,459 | ₩85,741 | ₩83,407 | ₩83,769 | -1.98% | 32만 |
|---|
| 2026.03.27 | ₩83,514 | ₩84,923 | ₩83,205 | ₩84,560 | +1.25% | 49.6만 |
|---|
| 2026.03.26 | ₩82,843 | ₩84,024 | ₩82,843 | ₩83,353 | +0.62% | 13.2만 |
|---|
| 2026.03.25 | ₩83,205 | ₩83,554 | ₩83,165 | ₩83,272 | +0.08% | 10.2만 |
|---|
| 2026.03.24 | ₩81,502 | ₩83,501 | ₩81,502 | ₩82,910 | +1.73% | 13.9만 |
|---|
| 2026.03.23 | ₩79,623 | ₩81,944 | ₩79,503 | ₩81,542 | +2.41% | 250.1만 |
|---|
| 2026.03.20 | ₩81,247 | ₩81,502 | ₩80,066 | ₩80,214 | -1.27% | 17.8만 |
|---|
| 2026.03.19 | ₩80,080 | ₩81,341 | ₩79,690 | ₩80,992 | +1.14% | 63만 |
|---|
| 2026.03.18 | ₩81,837 | ₩81,837 | ₩81,045 | ₩81,059 | -0.95% | 32.6만 |
|---|
| 2026.03.17 | ₩82,172 | ₩82,910 | ₩81,985 | ₩82,213 | +0.05% | 8.4만 |
|---|
| 2026.03.16 | ₩81,622 | ₩82,253 | ₩81,260 | ₩81,998 | +0.46% | 26만 |
|---|
| 2026.03.13 | ₩82,065 | ₩82,441 | ₩81,193 | ₩81,528 | -0.65% | 39.5만 |
|---|
| 2026.03.12 | ₩82,481 | ₩83,044 | ₩82,119 | ₩82,266 | -0.26% | 51.7만 |
|---|
| 2026.03.11 | ₩81,113 | ₩82,414 | ₩81,072 | ₩82,400 | +1.59% | 13.1만 |
|---|
| 2026.03.10 | ₩81,917 | ₩82,629 | ₩81,488 | ₩81,609 | -0.38% | 28.5만 |
|---|
| 2026.03.09 | ₩81,461 | ₩82,119 | ₩80,522 | ₩81,891 | +0.53% | 43.5만 |
|---|
| 2026.03.06 | ₩82,226 | ₩82,414 | ₩81,139 | ₩81,797 | -0.52% | 26.5만 |
|---|
| 2026.03.05 | ₩82,924 | ₩83,098 | ₩81,354 | ₩82,253 | -0.81% | 22.6만 |
|---|
| 2026.03.04 | ₩83,098 | ₩83,179 | ₩82,011 | ₩82,991 | -0.13% | 16.1만 |
|---|
| 2026.03.03 | ₩84,332 | ₩84,332 | ₩81,877 | ₩83,112 | -1.45% | 35.1만 |
|---|
| 2026.03.02 | ₩85,848 | ₩85,848 | ₩84,279 | ₩85,258 | -0.69% | 48.6만 |
|---|
| 2026.02.27 | ₩83,769 | ₩84,413 | ₩83,112 | ₩84,198 | +0.51% | 21.8만 |
|---|
| 2026.02.26 | ₩81,958 | ₩83,232 | ₩81,488 | ₩83,112 | +1.41% | 17.5만 |
|---|
| 2026.02.25 | ₩83,272 | ₩83,393 | ₩81,877 | ₩82,494 | -0.93% | 89.3만 |
|---|
| 2026.02.24 | ₩81,958 | ₩82,937 | ₩81,488 | ₩82,803 | +1.03% | 11.8만 |
|---|
| 2026.02.23 | ₩82,078 | ₩83,112 | ₩81,824 | ₩82,414 | +0.41% | 21.1만 |
|---|
| 2026.02.20 | ₩81,582 | ₩82,038 | ₩80,965 | ₩81,850 | +0.33% | 24.6만 |
|---|
| 2026.02.19 | ₩81,233 | ₩82,078 | ₩81,233 | ₩81,797 | +0.69% | 18.5만 |
|---|
| 2026.02.18 | ₩80,495 | ₩81,260 | ₩80,415 | ₩81,072 | +0.72% | 181.7만 |
|---|
| 2026.02.17 | ₩80,348 | ₩80,361 | ₩78,335 | ₩79,556 | -0.99% | 20.1만 |
|---|
| 2026.02.13 | ₩79,476 | ₩81,086 | ₩79,436 | ₩80,952 | +1.86% | 19만 |
|---|
| 2026.02.12 | ₩81,274 | ₩81,569 | ₩79,207 | ₩79,355 | -2.36% | 19.4만 |
|---|
| 2026.02.11 | ₩80,884 | ₩81,515 | ₩80,401 | ₩81,448 | +0.70% | 20.1만 |
|---|
| 2026.02.10 | ₩79,744 | ₩80,012 | ₩79,288 | ₩79,784 | +0.05% | 14.6만 |
|---|
| 2026.02.09 | ₩78,282 | ₩79,758 | ₩78,282 | ₩79,664 | +1.77% | 25.3만 |
|---|
| 2026.02.06 | ₩76,980 | ₩78,255 | ₩76,980 | ₩78,201 | +1.59% | 26.1만 |
|---|
| 2026.02.05 | ₩76,511 | ₩77,088 | ₩75,572 | ₩76,108 | -0.53% | 25.2만 |
|---|
| 2026.02.04 | ₩77,530 | ₩78,000 | ₩76,793 | ₩77,893 | +0.47% | 89만 |
|---|
| 2026.02.03 | ₩75,706 | ₩76,980 | ₩75,625 | ₩76,940 | +1.63% | 64.7만 |
|---|
| 2026.02.02 | ₩74,405 | ₩75,062 | ₩74,190 | ₩74,606 | +0.27% | 21.9만 |
|---|
| 2026.01.30 | ₩75,921 | ₩76,310 | ₩74,230 | ₩75,424 | -0.65% | 18.2만 |
|---|
| 2026.01.29 | ₩78,899 | ₩79,315 | ₩76,793 | ₩77,490 | -1.79% | 21.1만 |
|---|
| 2026.01.28 | ₩77,061 | ₩77,490 | ₩76,404 | ₩77,463 | +0.52% | 78만 |
|---|
| 2026.01.27 | ₩75,961 | ₩76,605 | ₩75,612 | ₩76,605 | +0.85% | 8.3만 |
|---|
| 2026.01.26 | ₩77,088 | ₩77,088 | ₩75,746 | ₩75,867 | -1.58% | 26.9만 |
|---|
| 2026.01.23 | ₩75,840 | ₩76,068 | ₩75,545 | ₩75,813 | -0.04% | 80.9만 |
|---|
| 2026.01.22 | ₩74,405 | ₩75,223 | ₩74,391 | ₩75,089 | +0.92% | 19.4만 |
|---|
| 2026.01.21 | ₩74,338 | ₩75,035 | ₩74,056 | ₩74,391 | +0.07% | 95.9만 |
|---|
| 2026.01.20 | ₩73,452 | ₩73,667 | ₩72,982 | ₩73,237 | -0.29% | 19만 |
|---|
| 2026.01.16 | ₩72,526 | ₩72,848 | ₩72,298 | ₩72,848 | +0.44% | 12만 |
|---|
| 2026.01.15 | ₩72,178 | ₩73,036 | ₩72,178 | ₩72,714 | +0.74% | 20만 |
|---|
| 2026.01.14 | ₩72,406 | ₩73,546 | ₩72,325 | ₩72,969 | +0.78% | 16만 |
|---|
| 2026.01.13 | ₩71,748 | ₩72,271 | ₩71,641 | ₩72,003 | +0.36% | 16.9만 |
|---|
| 2026.01.12 | ₩71,426 | ₩71,426 | ₩71,010 | ₩71,225 | -0.28% | 8.1만 |
|---|
| 2026.01.09 | ₩70,447 | ₩71,010 | ₩70,447 | ₩70,876 | +0.61% | 10.7만 |
|---|
| 2026.01.08 | ₩68,542 | ₩70,246 | ₩68,542 | ₩70,138 | +2.33% | 11만 |
|---|
| 2026.01.07 | ₩69,320 | ₩69,320 | ₩68,475 | ₩68,689 | -0.91% | 9.7만 |
|---|
| 2026.01.06 | ₩70,058 | ₩70,299 | ₩69,293 | ₩69,494 | -0.80% | 19.7만 |
|---|
| 2026.01.05 | ₩69,964 | ₩70,259 | ₩69,025 | ₩69,883 | -0.12% | 19.9만 |
|---|
| 2026.01.02 | ₩67,562 | ₩68,582 | ₩67,214 | ₩68,582 | +1.51% | 8만 |
|---|
| 2025.12.31 | ₩67,777 | ₩67,777 | ₩67,348 | ₩67,348 | -0.63% | 6.9만 |
|---|
| 2025.12.30 | ₩67,911 | ₩68,059 | ₩67,737 | ₩67,884 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩67,334 | ₩67,697 | ₩67,187 | ₩67,469 | +0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩67,978 | ₩68,005 | ₩67,643 | ₩67,858 | -0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩67,898 | ₩67,898 | ₩67,522 | ₩67,737 | -0.24% | 2.2만 |
|---|
| 2025.12.23 | ₩67,683 | ₩67,992 | ₩67,348 | ₩67,911 | +0.34% | 5.5만 |
|---|
| 2025.12.22 | ₩67,308 | ₩67,670 | ₩67,308 | ₩67,469 | +0.24% | 4.7만 |
|---|
| 2025.12.19 | ₩66,127 | ₩66,919 | ₩66,127 | ₩66,516 | +0.59% | 9.4만 |
|---|
| 2025.12.18 | ₩66,543 | ₩66,771 | ₩66,033 | ₩66,087 | -0.69% | 7.1만 |
|---|
| 2025.12.17 | ₩66,207 | ₩66,623 | ₩65,926 | ₩66,583 | +0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩66,865 | ₩66,865 | ₩65,617 | ₩65,698 | -1.75% | 8.1만 |
|---|
| 2025.12.15 | ₩68,421 | ₩68,488 | ₩67,321 | ₩67,723 | -1.02% | 5.4만 |
|---|
| 2025.12.12 | ₩68,917 | ₩68,958 | ₩67,764 | ₩68,045 | -1.27% | 6.4만 |
|---|
| 2025.12.11 | ₩67,858 | ₩68,958 | ₩67,858 | ₩68,636 | +1.15% | 7.5만 |
|---|
| 2025.12.10 | ₩67,442 | ₩68,220 | ₩67,120 | ₩68,099 | +0.97% | 9.8만 |
|---|
| 2025.12.09 | ₩67,026 | ₩67,871 | ₩67,026 | ₩67,428 | +0.60% | 8.6만 |
|---|
| 2025.12.08 | ₩67,723 | ₩67,804 | ₩67,039 | ₩67,093 | -0.93% | 9.2만 |
|---|
| 2025.12.05 | ₩68,153 | ₩68,703 | ₩67,750 | ₩67,777 | -0.55% | 17.6만 |
|---|
| 2025.12.04 | ₩67,562 | ₩68,086 | ₩67,562 | ₩67,992 | +0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩66,972 | ₩67,737 | ₩66,972 | ₩67,616 | +0.96% | 4.8만 |
|---|
| 2025.12.02 | ₩67,469 | ₩67,469 | ₩66,422 | ₩66,637 | -1.23% | 22.7만 |
|---|
| 2025.12.01 | ₩67,348 | ₩67,911 | ₩67,348 | ₩67,576 | +0.34% | 20.8만 |
|---|
| 2025.11.28 | ₩66,543 | ₩67,401 | ₩66,543 | ₩67,214 | +1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩65,403 | ₩66,623 | ₩65,403 | ₩66,328 | +1.42% | 4.2만 |
|---|
| 2025.11.25 | ₩64,906 | ₩65,456 | ₩64,691 | ₩65,295 | +0.60% | 4.5만 |
|---|
| 2025.11.24 | ₩64,544 | ₩65,322 | ₩64,249 | ₩65,215 | +1.04% | 4.9만 |
|---|
| 2025.11.21 | ₩64,262 | ₩64,893 | ₩63,913 | ₩64,638 | +0.58% | 5.5만 |
|---|
| 2025.11.20 | ₩65,872 | ₩66,422 | ₩64,222 | ₩64,249 | -2.46% | 5.3만 |
|---|
| 2025.11.19 | ₩65,376 | ₩65,604 | ₩65,121 | ₩65,523 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩65,188 | ₩65,979 | ₩64,920 | ₩65,711 | +0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩66,060 | ₩66,207 | ₩64,987 | ₩65,228 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩65,215 | ₩66,355 | ₩65,054 | ₩66,261 | +1.60% | 5.8만 |
|---|
| 2025.11.13 | ₩66,221 | ₩66,436 | ₩65,496 | ₩65,671 | -0.83% | 5.6만 |
|---|
| 2025.11.12 | ₩66,006 | ₩66,422 | ₩66,006 | ₩66,154 | +0.22% | 7.8만 |
|---|
| 2025.11.11 | ₩65,751 | ₩66,449 | ₩65,751 | ₩66,207 | +0.69% | 8만 |
|---|
| 2025.11.10 | ₩65,148 | ₩65,671 | ₩64,611 | ₩65,537 | +0.60% | 10.4만 |
|---|
| 2025.11.07 | ₩63,726 | ₩64,530 | ₩63,511 | ₩64,530 | +1.26% | 15.6만 |
|---|
| 2025.11.06 | ₩63,605 | ₩64,155 | ₩63,457 | ₩63,565 | -0.06% | 11.8만 |
|---|
| 2025.11.05 | ₩63,135 | ₩63,766 | ₩63,135 | ₩63,350 | +0.34% | 10.4만 |
|---|
| 2025.11.04 | ₩62,867 | ₩63,189 | ₩62,585 | ₩62,921 | +0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩64,007 | ₩64,007 | ₩63,283 | ₩63,927 | -0.13% | 15.7만 |
|---|
| 2025.10.31 | ₩63,980 | ₩64,222 | ₩63,645 | ₩63,954 | -0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩63,873 | ₩64,410 | ₩63,551 | ₩63,873 | 0.00% | 6.8만 |
|---|
| 2025.10.29 | ₩64,168 | ₩64,544 | ₩63,846 | ₩64,034 | -0.21% | 9.6만 |
|---|
| 2025.10.28 | ₩63,779 | ₩64,249 | ₩63,699 | ₩63,913 | +0.21% | 20.1만 |
|---|
| 2025.10.27 | ₩64,168 | ₩64,410 | ₩63,806 | ₩64,048 | -0.19% | 3.6만 |
|---|
| 2025.10.24 | ₩64,933 | ₩64,933 | ₩64,369 | ₩64,383 | -0.85% | 4만 |
|---|
| 2025.10.23 | ₩65,054 | ₩65,295 | ₩64,745 | ₩64,920 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩63,444 | ₩64,343 | ₩63,310 | ₩64,115 | +1.06% | 5.7만 |
|---|
| 2025.10.21 | ₩64,155 | ₩64,155 | ₩63,417 | ₩63,591 | -0.88% | 3.4만 |
|---|
| 2025.10.20 | ₩64,490 | ₩64,839 | ₩64,490 | ₩64,799 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩64,557 | ₩64,557 | ₩63,658 | ₩64,007 | -0.85% | 5.2만 |
|---|
| 2025.10.16 | ₩65,188 | ₩65,510 | ₩64,410 | ₩64,732 | -0.70% | 3.7만 |
|---|
| 2025.10.15 | ₩65,268 | ₩65,523 | ₩64,517 | ₩64,987 | -0.43% | 3.6만 |
|---|
| 2025.10.14 | ₩63,980 | ₩65,081 | ₩63,833 | ₩64,705 | +1.13% | 4.3만 |
|---|
| 2025.10.13 | ₩64,356 | ₩64,852 | ₩64,302 | ₩64,785 | +0.67% | 4.1만 |
|---|
| 2025.10.10 | ₩64,705 | ₩64,933 | ₩63,484 | ₩63,484 | -1.89% | 3.7만 |
|---|