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 | ₩83,617 | ₩86,860 | ₩82,894 | ₩86,150 | +3.03% | 48만 |
| 2026.09.28–2026.10.02 | ₩84,046 | ₩84,046 | ₩82,411 | ₩83,979 | -0.08% | 72.1만 |
| 2026.09.21–2026.09.25 | ₩86,110 | ₩86,110 | ₩83,832 | ₩84,167 | -2.26% | 51.2만 |
| 2026.09.14–2026.09.18 | ₩88,468 | ₩88,468 | ₩85,440 | ₩86,632 | -2.08% | 92만 |
| 2026.09.08–2026.09.11 | ₩88,857 | ₩90,224 | ₩87,718 | ₩88,321 | -0.60% | 110.5만 |
| 2026.08.31–2026.09.04 | ₩88,240 | ₩89,902 | ₩87,477 | ₩88,468 | +0.26% | 118.2만 |
| 2026.08.24–2026.08.28 | ₩88,964 | ₩89,192 | ₩87,141 | ₩87,490 | -1.66% | 107.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,393 |
| ₩85,105 |
| ₩89,004 |
| +3.94% |
| 155.6만 |
| 2026.08.10–2026.08.14 | ₩81,848 | ₩85,507 | ₩81,714 | ₩85,198 | +4.09% | 57.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,477 | ₩81,728 | ₩79,168 | ₩81,205 | +2.18% | 38.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,039 | ₩80,803 | ₩78,646 | ₩80,441 | +0.50% | 37.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,338 | ₩81,567 | ₩78,123 | ₩81,018 | +3.42% | 116.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,279 | ₩78,874 | ₩77,051 | ₩78,257 | +1.27% | 40.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩75,751 | ₩76,931 | ₩75,443 | ₩76,850 | +1.45% | 42만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,341 | ₩76,341 | ₩74,545 | ₩75,725 | -0.81% | 105만 |
|---|
| 2026.06.22–2026.06.26 | ₩76,663 | ₩77,547 | ₩75,242 | ₩76,462 | -0.26% | 91.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩79,061 | ₩79,664 | ₩76,730 | ₩76,984 | -2.63% | 110.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,549 | ₩81,152 | ₩78,405 | ₩80,374 | -0.22% | 92.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩80,750 | ₩83,095 | ₩79,879 | ₩79,905 | -1.05% | 52.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩82,438 | ₩83,095 | ₩80,106 | ₩80,642 | -2.18% | 110만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,585 | ₩83,925 | ₩82,130 | ₩82,559 | -0.03% | 70.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩81,567 | ₩83,322 | ₩81,567 | ₩82,666 | +1.35% | 51.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩82,438 | ₩83,282 | ₩80,549 | ₩80,763 | -2.03% | 92.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩81,768 | ₩83,751 | ₩81,326 | ₩82,572 | +0.98% | 137.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩81,165 | ₩81,942 | ₩80,482 | ₩81,795 | +0.78% | 151.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩83,510 | ₩83,510 | ₩80,053 | ₩81,178 | -2.79% | 222.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,296 | ₩84,636 | ₩82,023 | ₩82,974 | -0.39% | 119.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩85,359 | ₩85,641 | ₩82,639 | ₩83,510 | -2.17% | 156.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩79,530 | ₩84,823 | ₩79,410 | ₩84,461 | +6.20% | 337만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,527 | ₩82,813 | ₩79,597 | ₩80,120 | -1.73% | 147.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,366 | ₩82,947 | ₩80,428 | ₩81,433 | +0.08% | 176.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,748 | ₩85,748 | ₩81,044 | ₩81,701 | -4.72% | 148.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,982 | ₩84,314 | ₩81,393 | ₩84,100 | +2.58% | 161.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,254 | ₩81,982 | ₩78,244 | ₩81,755 | +1.87% | 244.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,190 | ₩81,473 | ₩78,190 | ₩80,857 | +3.41% | 98.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,318 | ₩78,163 | ₩74,103 | ₩78,110 | +5.10% | 226.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,998 | ₩79,222 | ₩74,143 | ₩75,336 | -2.16% | 152.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩73,366 | ₩75,979 | ₩72,897 | ₩75,725 | +3.21% | 215.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,343 | ₩73,460 | ₩70,927 | ₩72,763 | +1.99% | 73만 |
|---|
| 2026.01.05–2026.01.09 | ₩69,882 | ₩70,927 | ₩68,395 | ₩70,793 | +1.30% | 71만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,256 | ₩68,502 | ₩67,108 | ₩68,502 | +1.85% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,229 | ₩67,926 | ₩67,229 | ₩67,778 | +0.82% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,341 | ₩68,408 | ₩65,540 | ₩66,438 | -2.78% | 36.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,644 | ₩68,877 | ₩66,947 | ₩67,966 | +0.48% | 41.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,269 | ₩68,622 | ₩66,344 | ₩67,698 | +0.64% | 70.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,468 | ₩67,323 | ₩64,174 | ₩67,135 | +4.14% | 15.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,983 | ₩66,344 | ₩63,839 | ₩64,562 | -2.15% | 24.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,071 | ₩66,371 | ₩64,535 | ₩66,184 | +1.71% | 37.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,932 | ₩64,455 | ₩62,512 | ₩64,455 | +0.82% | 62.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,093 | ₩64,468 | ₩63,477 | ₩63,879 | -0.33% | 44.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,415 | ₩65,219 | ₩63,236 | ₩64,308 | -0.17% | 21.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,281 | ₩65,447 | ₩63,584 | ₩63,932 | -0.54% | 21만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,629 | ₩64,857 | ₩63,410 | ₩63,410 | -1.89% | 3.7만 |
|---|