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 | ₩85,954 | ₩86,933 | ₩85,954 | ₩86,222 | +0.31% | 3.8만 |
| 2026.10.08 | ₩85,310 | ₩86,007 | ₩85,297 | ₩85,873 | +0.66% | 14.7만 |
| 2026.10.07 | ₩84,720 | ₩84,867 | ₩83,781 | ₩83,996 | -0.85% | 6.1만 |
| 2026.10.06 | ₩84,224 | ₩85,444 | ₩84,009 | ₩85,069 | +1.00% | 8만 |
| 2026.10.05 | ₩83,687 | ₩85,015 | ₩82,963 | ₩84,586 | +1.07% | 15.5만 |
| 2026.10.02 | ₩83,178 | ₩84,116 | ₩83,178 | ₩84,049 | +1.05% | 10.4만 |
| 2026.10.01 | ₩82,520 | ₩83,620 | ₩82,480 | ₩83,580 | +1.28% | 36만 |
| 2026.09.30 | ₩83,446 | ₩83,566 | ₩82,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,654 |
| -0.95% |
| 9.2만 |
| 2026.09.29 | ₩82,896 | ₩83,245 | ₩82,695 | ₩82,936 | +0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩84,116 | ₩84,116 | ₩83,459 | ₩83,513 | -0.72% | 5.2만 |
|---|
| 2026.09.25 | ₩84,277 | ₩84,411 | ₩83,902 | ₩84,237 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩85,323 | ₩85,323 | ₩84,626 | ₩84,693 | -0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩85,337 | ₩85,524 | ₩84,800 | ₩84,961 | -0.44% | 8만 |
|---|
| 2026.09.22 | ₩84,639 | ₩85,793 | ₩84,599 | ₩85,256 | +0.73% | 10만 |
|---|
| 2026.09.21 | ₩86,182 | ₩86,182 | ₩85,216 | ₩85,270 | -1.06% | 19.4만 |
|---|
| 2026.09.18 | ₩87,402 | ₩87,402 | ₩86,557 | ₩86,705 | -0.80% | 5.2만 |
|---|
| 2026.09.17 | ₩86,329 | ₩87,201 | ₩86,302 | ₩87,120 | +0.92% | 19.2만 |
|---|
| 2026.09.16 | ₩88,073 | ₩88,073 | ₩85,511 | ₩86,128 | -2.21% | 7.6만 |
|---|
| 2026.09.15 | ₩87,107 | ₩88,247 | ₩87,107 | ₩88,180 | +1.23% | 45.1만 |
|---|
| 2026.09.14 | ₩88,542 | ₩88,542 | ₩87,094 | ₩87,281 | -1.42% | 14.9만 |
|---|
| 2026.09.11 | ₩88,381 | ₩89,105 | ₩88,086 | ₩88,395 | +0.02% | 16.6만 |
|---|
| 2026.09.10 | ₩89,454 | ₩89,454 | ₩87,791 | ₩88,153 | -1.45% | 29.5만 |
|---|
| 2026.09.09 | ₩90,017 | ₩90,299 | ₩89,065 | ₩89,400 | -0.69% | 19.7만 |
|---|
| 2026.09.08 | ₩88,931 | ₩89,856 | ₩88,783 | ₩88,985 | +0.06% | 44.7만 |
|---|
| 2026.09.04 | ₩88,327 | ₩88,730 | ₩87,697 | ₩88,542 | +0.24% | 15.1만 |
|---|
| 2026.09.03 | ₩89,816 | ₩89,977 | ₩89,132 | ₩89,226 | -0.66% | 40.8만 |
|---|
| 2026.09.02 | ₩88,341 | ₩89,280 | ₩88,059 | ₩89,119 | +0.88% | 18만 |
|---|
| 2026.09.01 | ₩88,314 | ₩88,529 | ₩87,992 | ₩88,341 | +0.03% | 26.9만 |
|---|
| 2026.08.31 | ₩88,314 | ₩88,877 | ₩87,550 | ₩88,341 | +0.03% | 17.4만 |
|---|
| 2026.08.28 | ₩88,502 | ₩88,502 | ₩87,268 | ₩87,563 | -1.06% | 17.8만 |
|---|
| 2026.08.27 | ₩87,670 | ₩88,488 | ₩87,375 | ₩88,113 | +0.50% | 10.6만 |
|---|
| 2026.08.26 | ₩87,214 | ₩88,703 | ₩87,214 | ₩88,046 | +0.95% | 41.2만 |
|---|
| 2026.08.25 | ₩87,576 | ₩88,609 | ₩87,496 | ₩88,193 | +0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩89,038 | ₩89,266 | ₩87,965 | ₩88,649 | -0.44% | 13.4만 |
|---|
| 2026.08.21 | ₩88,904 | ₩89,467 | ₩88,636 | ₩89,079 | +0.20% | 13.5만 |
|---|
| 2026.08.20 | ₩87,912 | ₩88,998 | ₩87,912 | ₩88,287 | +0.43% | 16.5만 |
|---|
| 2026.08.19 | ₩87,214 | ₩88,301 | ₩87,214 | ₩87,684 | +0.54% | 96.9만 |
|---|
| 2026.08.18 | ₩86,517 | ₩86,691 | ₩85,927 | ₩86,329 | -0.22% | 13.6만 |
|---|
| 2026.08.17 | ₩85,699 | ₩86,222 | ₩85,176 | ₩86,088 | +0.45% | 15.2만 |
|---|
| 2026.08.14 | ₩84,841 | ₩85,578 | ₩84,787 | ₩85,270 | +0.51% | 8.6만 |
|---|
| 2026.08.13 | ₩83,821 | ₩84,264 | ₩83,540 | ₩84,157 | +0.40% | 17.8만 |
|---|
| 2026.08.12 | ₩84,733 | ₩84,854 | ₩84,224 | ₩84,626 | -0.13% | 10만 |
|---|
| 2026.08.11 | ₩83,808 | ₩84,586 | ₩83,808 | ₩84,505 | +0.83% | 10.4만 |
|---|
| 2026.08.10 | ₩81,917 | ₩83,861 | ₩81,783 | ₩83,794 | +2.29% | 10.8만 |
|---|
| 2026.08.07 | ₩81,152 | ₩81,796 | ₩80,924 | ₩81,273 | +0.15% | 9.1만 |
|---|
| 2026.08.06 | ₩80,804 | ₩80,871 | ₩80,442 | ₩80,804 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩81,045 | ₩81,112 | ₩80,173 | ₩80,187 | -1.06% | 8.5만 |
|---|
| 2026.08.04 | ₩79,637 | ₩80,817 | ₩79,328 | ₩80,495 | +1.08% | 5.6만 |
|---|
| 2026.08.03 | ₩79,543 | ₩80,415 | ₩79,235 | ₩80,200 | +0.83% | 6.8만 |
|---|
| 2026.07.31 | ₩80,375 | ₩80,683 | ₩79,302 | ₩80,509 | +0.17% | 4.7만 |
|---|
| 2026.07.30 | ₩79,369 | ₩80,603 | ₩79,302 | ₩80,522 | +1.45% | 12.4만 |
|---|
| 2026.07.29 | ₩80,053 | ₩80,106 | ₩79,302 | ₩79,556 | -0.62% | 4.2만 |
|---|
| 2026.07.28 | ₩79,463 | ₩79,892 | ₩78,712 | ₩78,859 | -0.76% | 4.9만 |
|---|
| 2026.07.27 | ₩80,106 | ₩80,871 | ₩79,784 | ₩79,838 | -0.33% | 11.5만 |
|---|
| 2026.07.24 | ₩80,951 | ₩81,635 | ₩80,817 | ₩81,085 | +0.17% | 83.7만 |
|---|
| 2026.07.23 | ₩81,421 | ₩81,595 | ₩80,710 | ₩80,831 | -0.72% | 5.6만 |
|---|
| 2026.07.22 | ₩80,468 | ₩81,166 | ₩80,468 | ₩80,844 | +0.47% | 4만 |
|---|
| 2026.07.21 | ₩79,007 | ₩79,637 | ₩78,712 | ₩79,583 | +0.73% | 14만 |
|---|
| 2026.07.20 | ₩78,403 | ₩78,712 | ₩78,188 | ₩78,282 | -0.15% | 9만 |
|---|
| 2026.07.17 | ₩78,537 | ₩78,604 | ₩77,987 | ₩78,323 | -0.27% | 7만 |
|---|
| 2026.07.16 | ₩77,679 | ₩78,229 | ₩77,679 | ₩77,880 | +0.26% | 6.6만 |
|---|
| 2026.07.15 | ₩78,443 | ₩78,551 | ₩77,116 | ₩77,853 | -0.75% | 6만 |
|---|
| 2026.07.14 | ₩78,940 | ₩78,940 | ₩77,974 | ₩78,390 | -0.70% | 8.7만 |
|---|
| 2026.07.13 | ₩77,344 | ₩78,041 | ₩77,344 | ₩77,880 | +0.69% | 11.9만 |
|---|
| 2026.07.10 | ₩76,861 | ₩76,995 | ₩76,338 | ₩76,914 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩76,847 | ₩76,914 | ₩76,539 | ₩76,593 | -0.33% | 11.5만 |
|---|
| 2026.07.08 | ₩76,941 | ₩76,941 | ₩76,257 | ₩76,740 | -0.26% | 8.7만 |
|---|
| 2026.07.07 | ₩75,935 | ₩76,579 | ₩75,667 | ₩76,432 | +0.65% | 6.4만 |
|---|
| 2026.07.06 | ₩75,815 | ₩76,110 | ₩75,506 | ₩75,654 | -0.21% | 8만 |
|---|
| 2026.07.02 | ₩75,305 | ₩76,217 | ₩75,077 | ₩75,788 | +0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩75,023 | ₩75,520 | ₩74,608 | ₩74,728 | -0.39% | 47만 |
|---|
| 2026.06.30 | ₩75,828 | ₩76,029 | ₩75,292 | ₩75,345 | -0.64% | 11.1만 |
|---|
| 2026.06.29 | ₩76,405 | ₩76,405 | ₩75,681 | ₩75,788 | -0.81% | 29.6만 |
|---|
| 2026.06.26 | ₩76,338 | ₩76,955 | ₩76,257 | ₩76,525 | +0.25% | 12.4만 |
|---|
| 2026.06.25 | ₩75,989 | ₩76,874 | ₩75,681 | ₩76,619 | +0.83% | 26.1만 |
|---|
| 2026.06.24 | ₩75,761 | ₩76,123 | ₩75,305 | ₩75,734 | -0.04% | 10.1만 |
|---|
| 2026.06.23 | ₩76,727 | ₩77,504 | ₩76,606 | ₩77,102 | +0.49% | 10.8만 |
|---|
| 2026.06.22 | ₩76,727 | ₩77,612 | ₩76,619 | ₩77,612 | +1.15% | 32.4만 |
|---|
| 2026.06.18 | ₩77,960 | ₩77,960 | ₩76,794 | ₩77,048 | -1.17% | 19.3만 |
|---|
| 2026.06.17 | ₩79,248 | ₩79,583 | ₩77,987 | ₩78,081 | -1.47% | 28만 |
|---|
| 2026.06.16 | ₩78,792 | ₩79,489 | ₩78,792 | ₩79,328 | +0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩79,127 | ₩79,731 | ₩79,047 | ₩79,221 | +0.12% | 47.7만 |
|---|
| 2026.06.12 | ₩79,369 | ₩80,884 | ₩79,369 | ₩80,442 | +1.35% | 37.9만 |
|---|
| 2026.06.11 | ₩79,691 | ₩80,106 | ₩79,288 | ₩79,489 | -0.25% | 12.6만 |
|---|
| 2026.06.10 | ₩79,261 | ₩80,120 | ₩79,261 | ₩79,275 | +0.02% | 15.4만 |
|---|
| 2026.06.09 | ₩80,428 | ₩80,428 | ₩78,470 | ₩79,409 | -1.27% | 15.8만 |
|---|
| 2026.06.08 | ₩80,616 | ₩81,219 | ₩80,294 | ₩80,361 | -0.32% | 11만 |
|---|
| 2026.06.05 | ₩82,400 | ₩82,400 | ₩79,945 | ₩79,972 | -2.95% | 13.2만 |
|---|
| 2026.06.04 | ₩82,440 | ₩83,070 | ₩82,440 | ₩82,842 | +0.49% | 4.1만 |
|---|
| 2026.06.03 | ₩82,574 | ₩83,164 | ₩82,359 | ₩82,467 | -0.13% | 7.7만 |
|---|
| 2026.06.02 | ₩81,233 | ₩82,735 | ₩81,233 | ₩82,587 | +1.67% | 9만 |
|---|
| 2026.06.01 | ₩80,817 | ₩81,514 | ₩80,710 | ₩81,273 | +0.56% | 18.4만 |
|---|
| 2026.05.29 | ₩80,576 | ₩80,804 | ₩80,173 | ₩80,710 | +0.17% | 21만 |
|---|
| 2026.05.28 | ₩81,005 | ₩81,179 | ₩80,375 | ₩80,898 | -0.13% | 6.2만 |
|---|
| 2026.05.27 | ₩80,871 | ₩81,179 | ₩80,321 | ₩80,589 | -0.35% | 70.1만 |
|---|
| 2026.05.26 | ₩82,507 | ₩83,164 | ₩81,796 | ₩81,850 | -0.80% | 12.7만 |
|---|
| 2026.05.22 | ₩82,614 | ₩82,789 | ₩82,198 | ₩82,628 | +0.02% | 9만 |
|---|
| 2026.05.21 | ₩83,017 | ₩83,365 | ₩82,373 | ₩82,480 | -0.65% | 14.3만 |
|---|
| 2026.05.20 | ₩83,164 | ₩83,996 | ₩82,722 | ₩82,896 | -0.32% | 24.6만 |
|---|
| 2026.05.19 | ₩83,459 | ₩83,727 | ₩82,735 | ₩83,419 | -0.05% | 10.4만 |
|---|
| 2026.05.18 | ₩82,654 | ₩83,714 | ₩82,400 | ₩83,633 | +1.18% | 12.5만 |
|---|
| 2026.05.15 | ₩82,748 | ₩82,762 | ₩82,212 | ₩82,735 | -0.02% | 9.9만 |
|---|
| 2026.05.14 | ₩83,124 | ₩83,298 | ₩82,547 | ₩83,084 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩83,017 | ₩83,245 | ₩82,547 | ₩83,043 | +0.03% | 9.3만 |
|---|
| 2026.05.12 | ₩82,829 | ₩83,392 | ₩82,078 | ₩83,178 | +0.42% | 14.7만 |
|---|
| 2026.05.11 | ₩81,635 | ₩82,815 | ₩81,635 | ₩82,735 | +1.35% | 14.1만 |
|---|
| 2026.05.08 | ₩81,072 | ₩81,233 | ₩80,616 | ₩80,831 | -0.30% | 32.2만 |
|---|
| 2026.05.07 | ₩81,434 | ₩81,447 | ₩80,629 | ₩80,710 | -0.89% | 23.8만 |
|---|
| 2026.05.06 | ₩82,038 | ₩82,681 | ₩81,622 | ₩81,997 | -0.05% | 18.8만 |
|---|
| 2026.05.05 | ₩82,856 | ₩83,352 | ₩82,815 | ₩82,976 | +0.15% | 4.4만 |
|---|
| 2026.05.04 | ₩82,507 | ₩83,070 | ₩82,051 | ₩82,762 | +0.31% | 13.2만 |
|---|
| 2026.05.01 | ₩83,030 | ₩83,258 | ₩82,453 | ₩82,641 | -0.47% | 9.9만 |
|---|
| 2026.04.30 | ₩82,400 | ₩83,821 | ₩82,024 | ₩83,701 | +1.58% | 104.7만 |
|---|
| 2026.04.29 | ₩82,198 | ₩82,494 | ₩81,890 | ₩82,453 | +0.31% | 8.3만 |
|---|
| 2026.04.28 | ₩81,796 | ₩81,930 | ₩81,394 | ₩81,729 | -0.08% | 7.2만 |
|---|
| 2026.04.27 | ₩81,836 | ₩82,413 | ₩81,488 | ₩81,675 | -0.20% | 7.2만 |
|---|
| 2026.04.24 | ₩81,286 | ₩81,903 | ₩81,179 | ₩81,863 | +0.71% | 6만 |
|---|
| 2026.04.23 | ₩81,407 | ₩82,011 | ₩81,394 | ₩81,689 | +0.35% | 13.1만 |
|---|
| 2026.04.22 | ₩81,380 | ₩81,917 | ₩81,340 | ₩81,716 | +0.41% | 22.1만 |
|---|
| 2026.04.21 | ₩81,152 | ₩81,595 | ₩80,549 | ₩80,737 | -0.51% | 19.4만 |
|---|
| 2026.04.20 | ₩81,233 | ₩81,662 | ₩80,603 | ₩81,166 | -0.08% | 90.9만 |
|---|
| 2026.04.17 | ₩80,884 | ₩81,407 | ₩80,120 | ₩81,246 | +0.45% | 26만 |
|---|
| 2026.04.16 | ₩81,742 | ₩82,628 | ₩81,742 | ₩82,185 | +0.54% | 33.7만 |
|---|
| 2026.04.15 | ₩81,836 | ₩82,051 | ₩81,407 | ₩81,541 | -0.36% | 115.9만 |
|---|
| 2026.04.14 | ₩82,936 | ₩82,936 | ₩81,823 | ₩82,158 | -0.94% | 27.8만 |
|---|
| 2026.04.13 | ₩83,580 | ₩83,580 | ₩82,668 | ₩83,124 | -0.55% | 19.3만 |
|---|
| 2026.04.10 | ₩83,003 | ₩83,499 | ₩82,654 | ₩83,043 | +0.05% | 18.4만 |
|---|
| 2026.04.09 | ₩83,580 | ₩84,572 | ₩82,869 | ₩82,963 | -0.74% | 37.1만 |
|---|
| 2026.04.08 | ₩82,909 | ₩83,633 | ₩82,091 | ₩83,620 | +0.86% | 35.4만 |
|---|
| 2026.04.07 | ₩84,049 | ₩84,706 | ₩83,902 | ₩84,425 | +0.45% | 9.6만 |
|---|
| 2026.04.06 | ₩83,365 | ₩83,835 | ₩83,084 | ₩83,794 | +0.51% | 19.3만 |
|---|
| 2026.04.02 | ₩83,701 | ₩84,358 | ₩83,191 | ₩83,580 | -0.14% | 27.7만 |
|---|
| 2026.04.01 | ₩83,660 | ₩84,317 | ₩82,708 | ₩83,218 | -0.53% | 59.8만 |
|---|
| 2026.03.31 | ₩84,183 | ₩85,203 | ₩83,070 | ₩84,411 | +0.27% | 37.4만 |
|---|
| 2026.03.30 | ₩85,431 | ₩85,712 | ₩83,379 | ₩83,741 | -1.98% | 32만 |
|---|
| 2026.03.27 | ₩83,486 | ₩84,894 | ₩83,178 | ₩84,532 | +1.25% | 49.6만 |
|---|
| 2026.03.26 | ₩82,815 | ₩83,996 | ₩82,815 | ₩83,325 | +0.62% | 13.2만 |
|---|
| 2026.03.25 | ₩83,178 | ₩83,526 | ₩83,137 | ₩83,245 | +0.08% | 10.2만 |
|---|
| 2026.03.24 | ₩81,474 | ₩83,473 | ₩81,474 | ₩82,882 | +1.73% | 13.9만 |
|---|
| 2026.03.23 | ₩79,597 | ₩81,917 | ₩79,476 | ₩81,514 | +2.41% | 250.1만 |
|---|
| 2026.03.20 | ₩81,219 | ₩81,474 | ₩80,039 | ₩80,187 | -1.27% | 17.8만 |
|---|
| 2026.03.19 | ₩80,053 | ₩81,313 | ₩79,664 | ₩80,965 | +1.14% | 63만 |
|---|
| 2026.03.18 | ₩81,810 | ₩81,810 | ₩81,018 | ₩81,032 | -0.95% | 32.6만 |
|---|
| 2026.03.17 | ₩82,145 | ₩82,882 | ₩81,957 | ₩82,185 | +0.05% | 8.4만 |
|---|
| 2026.03.16 | ₩81,595 | ₩82,225 | ₩81,233 | ₩81,970 | +0.46% | 26만 |
|---|
| 2026.03.13 | ₩82,038 | ₩82,413 | ₩81,166 | ₩81,501 | -0.65% | 39.5만 |
|---|
| 2026.03.12 | ₩82,453 | ₩83,017 | ₩82,091 | ₩82,239 | -0.26% | 51.7만 |
|---|
| 2026.03.11 | ₩81,085 | ₩82,386 | ₩81,045 | ₩82,373 | +1.59% | 13.1만 |
|---|
| 2026.03.10 | ₩81,890 | ₩82,601 | ₩81,461 | ₩81,582 | -0.38% | 28.5만 |
|---|
| 2026.03.09 | ₩81,434 | ₩82,091 | ₩80,495 | ₩81,863 | +0.53% | 43.5만 |
|---|
| 2026.03.06 | ₩82,198 | ₩82,386 | ₩81,112 | ₩81,769 | -0.52% | 26.5만 |
|---|
| 2026.03.05 | ₩82,896 | ₩83,070 | ₩81,327 | ₩82,225 | -0.81% | 22.6만 |
|---|
| 2026.03.04 | ₩83,070 | ₩83,151 | ₩81,984 | ₩82,963 | -0.13% | 16.1만 |
|---|
| 2026.03.03 | ₩84,304 | ₩84,304 | ₩81,850 | ₩83,084 | -1.45% | 35.1만 |
|---|
| 2026.03.02 | ₩85,820 | ₩85,820 | ₩84,250 | ₩85,229 | -0.69% | 48.6만 |
|---|
| 2026.02.27 | ₩83,741 | ₩84,385 | ₩83,084 | ₩84,170 | +0.51% | 21.8만 |
|---|
| 2026.02.26 | ₩81,930 | ₩83,204 | ₩81,461 | ₩83,084 | +1.41% | 17.5만 |
|---|
| 2026.02.25 | ₩83,245 | ₩83,365 | ₩81,850 | ₩82,467 | -0.93% | 89.3만 |
|---|
| 2026.02.24 | ₩81,930 | ₩82,909 | ₩81,461 | ₩82,775 | +1.03% | 11.8만 |
|---|
| 2026.02.23 | ₩82,051 | ₩83,084 | ₩81,796 | ₩82,386 | +0.41% | 21.1만 |
|---|
| 2026.02.20 | ₩81,555 | ₩82,011 | ₩80,938 | ₩81,823 | +0.33% | 24.6만 |
|---|
| 2026.02.19 | ₩81,206 | ₩82,051 | ₩81,206 | ₩81,769 | +0.69% | 18.5만 |
|---|
| 2026.02.18 | ₩80,468 | ₩81,233 | ₩80,388 | ₩81,045 | +0.72% | 181.7만 |
|---|
| 2026.02.17 | ₩80,321 | ₩80,334 | ₩78,309 | ₩79,530 | -0.99% | 20.1만 |
|---|
| 2026.02.13 | ₩79,449 | ₩81,058 | ₩79,409 | ₩80,924 | +1.86% | 19만 |
|---|
| 2026.02.12 | ₩81,246 | ₩81,541 | ₩79,181 | ₩79,328 | -2.36% | 19.4만 |
|---|
| 2026.02.11 | ₩80,857 | ₩81,488 | ₩80,375 | ₩81,421 | +0.70% | 20.1만 |
|---|
| 2026.02.10 | ₩79,717 | ₩79,986 | ₩79,261 | ₩79,758 | +0.05% | 14.6만 |
|---|
| 2026.02.09 | ₩78,256 | ₩79,731 | ₩78,256 | ₩79,637 | +1.77% | 25.3만 |
|---|
| 2026.02.06 | ₩76,955 | ₩78,229 | ₩76,955 | ₩78,175 | +1.59% | 26.1만 |
|---|
| 2026.02.05 | ₩76,485 | ₩77,062 | ₩75,546 | ₩76,083 | -0.53% | 25.2만 |
|---|
| 2026.02.04 | ₩77,504 | ₩77,974 | ₩76,767 | ₩77,867 | +0.47% | 89만 |
|---|
| 2026.02.03 | ₩75,681 | ₩76,955 | ₩75,600 | ₩76,914 | +1.63% | 64.7만 |
|---|
| 2026.02.02 | ₩74,380 | ₩75,037 | ₩74,165 | ₩74,581 | +0.27% | 21.9만 |
|---|
| 2026.01.30 | ₩75,895 | ₩76,284 | ₩74,205 | ₩75,399 | -0.65% | 18.2만 |
|---|
| 2026.01.29 | ₩78,872 | ₩79,288 | ₩76,767 | ₩77,464 | -1.79% | 21.1만 |
|---|
| 2026.01.28 | ₩77,035 | ₩77,464 | ₩76,378 | ₩77,437 | +0.52% | 78만 |
|---|
| 2026.01.27 | ₩75,935 | ₩76,579 | ₩75,587 | ₩76,579 | +0.85% | 8.3만 |
|---|
| 2026.01.26 | ₩77,062 | ₩77,062 | ₩75,721 | ₩75,841 | -1.58% | 26.9만 |
|---|
| 2026.01.23 | ₩75,815 | ₩76,043 | ₩75,520 | ₩75,788 | -0.04% | 80.9만 |
|---|
| 2026.01.22 | ₩74,380 | ₩75,198 | ₩74,366 | ₩75,064 | +0.92% | 19.4만 |
|---|
| 2026.01.21 | ₩74,313 | ₩75,010 | ₩74,031 | ₩74,366 | +0.07% | 95.9만 |
|---|
| 2026.01.20 | ₩73,427 | ₩73,642 | ₩72,958 | ₩73,213 | -0.29% | 19만 |
|---|
| 2026.01.16 | ₩72,502 | ₩72,824 | ₩72,274 | ₩72,824 | +0.44% | 12만 |
|---|
| 2026.01.15 | ₩72,153 | ₩73,012 | ₩72,153 | ₩72,690 | +0.74% | 20만 |
|---|
| 2026.01.14 | ₩72,381 | ₩73,521 | ₩72,301 | ₩72,945 | +0.78% | 16만 |
|---|
| 2026.01.13 | ₩71,724 | ₩72,247 | ₩71,617 | ₩71,979 | +0.36% | 16.9만 |
|---|
| 2026.01.12 | ₩71,402 | ₩71,402 | ₩70,987 | ₩71,201 | -0.28% | 8.1만 |
|---|
| 2026.01.09 | ₩70,423 | ₩70,987 | ₩70,423 | ₩70,852 | +0.61% | 10.7만 |
|---|
| 2026.01.08 | ₩68,519 | ₩70,222 | ₩68,519 | ₩70,115 | +2.33% | 11만 |
|---|
| 2026.01.07 | ₩69,297 | ₩69,297 | ₩68,452 | ₩68,666 | -0.91% | 9.7만 |
|---|
| 2026.01.06 | ₩70,034 | ₩70,276 | ₩69,270 | ₩69,471 | -0.80% | 19.7만 |
|---|
| 2026.01.05 | ₩69,940 | ₩70,236 | ₩69,002 | ₩69,860 | -0.12% | 19.9만 |
|---|
| 2026.01.02 | ₩67,540 | ₩68,559 | ₩67,191 | ₩68,559 | +1.51% | 8만 |
|---|
| 2025.12.31 | ₩67,754 | ₩67,754 | ₩67,325 | ₩67,325 | -0.63% | 6.9만 |
|---|
| 2025.12.30 | ₩67,889 | ₩68,036 | ₩67,714 | ₩67,862 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩67,312 | ₩67,674 | ₩67,164 | ₩67,446 | +0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩67,956 | ₩67,982 | ₩67,620 | ₩67,835 | -0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩67,875 | ₩67,875 | ₩67,500 | ₩67,714 | -0.24% | 2.2만 |
|---|
| 2025.12.23 | ₩67,661 | ₩67,969 | ₩67,325 | ₩67,889 | +0.34% | 5.5만 |
|---|
| 2025.12.22 | ₩67,285 | ₩67,647 | ₩67,285 | ₩67,446 | +0.24% | 4.7만 |
|---|
| 2025.12.19 | ₩66,105 | ₩66,896 | ₩66,105 | ₩66,494 | +0.59% | 9.4만 |
|---|
| 2025.12.18 | ₩66,521 | ₩66,749 | ₩66,011 | ₩66,065 | -0.69% | 7.1만 |
|---|
| 2025.12.17 | ₩66,185 | ₩66,601 | ₩65,904 | ₩66,561 | +0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩66,842 | ₩66,842 | ₩65,595 | ₩65,676 | -1.75% | 8.1만 |
|---|
| 2025.12.15 | ₩68,398 | ₩68,465 | ₩67,298 | ₩67,701 | -1.02% | 5.4만 |
|---|
| 2025.12.12 | ₩68,894 | ₩68,935 | ₩67,741 | ₩68,023 | -1.27% | 6.4만 |
|---|
| 2025.12.11 | ₩67,835 | ₩68,935 | ₩67,835 | ₩68,613 | +1.15% | 7.5만 |
|---|
| 2025.12.10 | ₩67,419 | ₩68,197 | ₩67,097 | ₩68,076 | +0.97% | 9.8만 |
|---|
| 2025.12.09 | ₩67,003 | ₩67,848 | ₩67,003 | ₩67,406 | +0.60% | 8.6만 |
|---|
| 2025.12.08 | ₩67,701 | ₩67,781 | ₩67,017 | ₩67,070 | -0.93% | 9.2만 |
|---|
| 2025.12.05 | ₩68,130 | ₩68,680 | ₩67,728 | ₩67,754 | -0.55% | 17.6만 |
|---|
| 2025.12.04 | ₩67,540 | ₩68,063 | ₩67,540 | ₩67,969 | +0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩66,950 | ₩67,714 | ₩66,950 | ₩67,593 | +0.96% | 4.8만 |
|---|
| 2025.12.02 | ₩67,446 | ₩67,446 | ₩66,400 | ₩66,614 | -1.23% | 22.7만 |
|---|
| 2025.12.01 | ₩67,325 | ₩67,889 | ₩67,325 | ₩67,553 | +0.34% | 20.8만 |
|---|
| 2025.11.28 | ₩66,521 | ₩67,379 | ₩66,521 | ₩67,191 | +1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩65,381 | ₩66,601 | ₩65,381 | ₩66,306 | +1.42% | 4.2만 |
|---|
| 2025.11.25 | ₩64,884 | ₩65,434 | ₩64,670 | ₩65,273 | +0.60% | 4.5만 |
|---|
| 2025.11.24 | ₩64,522 | ₩65,300 | ₩64,227 | ₩65,193 | +1.04% | 4.9만 |
|---|
| 2025.11.21 | ₩64,241 | ₩64,871 | ₩63,892 | ₩64,616 | +0.58% | 5.5만 |
|---|
| 2025.11.20 | ₩65,850 | ₩66,400 | ₩64,200 | ₩64,227 | -2.46% | 5.3만 |
|---|
| 2025.11.19 | ₩65,354 | ₩65,582 | ₩65,099 | ₩65,501 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩65,166 | ₩65,957 | ₩64,898 | ₩65,689 | +0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩66,038 | ₩66,185 | ₩64,965 | ₩65,206 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩65,193 | ₩66,333 | ₩65,032 | ₩66,239 | +1.60% | 5.8만 |
|---|
| 2025.11.13 | ₩66,199 | ₩66,413 | ₩65,474 | ₩65,649 | -0.83% | 5.6만 |
|---|
| 2025.11.12 | ₩65,984 | ₩66,400 | ₩65,984 | ₩66,132 | +0.22% | 7.8만 |
|---|
| 2025.11.11 | ₩65,729 | ₩66,427 | ₩65,729 | ₩66,185 | +0.69% | 8만 |
|---|
| 2025.11.10 | ₩65,126 | ₩65,649 | ₩64,589 | ₩65,515 | +0.60% | 10.4만 |
|---|
| 2025.11.07 | ₩63,704 | ₩64,509 | ₩63,490 | ₩64,509 | +1.26% | 15.6만 |
|---|
| 2025.11.06 | ₩63,583 | ₩64,133 | ₩63,436 | ₩63,543 | -0.06% | 11.8만 |
|---|
| 2025.11.05 | ₩63,114 | ₩63,744 | ₩63,114 | ₩63,329 | +0.34% | 10.4만 |
|---|
| 2025.11.04 | ₩62,846 | ₩63,168 | ₩62,564 | ₩62,899 | +0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩63,986 | ₩63,986 | ₩63,262 | ₩63,905 | -0.13% | 15.7만 |
|---|
| 2025.10.31 | ₩63,959 | ₩64,200 | ₩63,624 | ₩63,932 | -0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩63,852 | ₩64,388 | ₩63,530 | ₩63,852 | 0.00% | 6.8만 |
|---|
| 2025.10.29 | ₩64,147 | ₩64,522 | ₩63,825 | ₩64,013 | -0.21% | 9.6만 |
|---|
| 2025.10.28 | ₩63,758 | ₩64,227 | ₩63,677 | ₩63,892 | +0.21% | 20.1만 |
|---|
| 2025.10.27 | ₩64,147 | ₩64,388 | ₩63,785 | ₩64,026 | -0.19% | 3.6만 |
|---|
| 2025.10.24 | ₩64,911 | ₩64,911 | ₩64,348 | ₩64,361 | -0.85% | 4만 |
|---|
| 2025.10.23 | ₩65,032 | ₩65,273 | ₩64,723 | ₩64,898 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩63,423 | ₩64,321 | ₩63,288 | ₩64,093 | +1.06% | 5.7만 |
|---|
| 2025.10.21 | ₩64,133 | ₩64,133 | ₩63,396 | ₩63,570 | -0.88% | 3.4만 |
|---|
| 2025.10.20 | ₩64,469 | ₩64,817 | ₩64,469 | ₩64,777 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩64,536 | ₩64,536 | ₩63,637 | ₩63,986 | -0.85% | 5.2만 |
|---|
| 2025.10.16 | ₩65,166 | ₩65,488 | ₩64,388 | ₩64,710 | -0.70% | 3.7만 |
|---|
| 2025.10.15 | ₩65,246 | ₩65,501 | ₩64,495 | ₩64,965 | -0.43% | 3.6만 |
|---|
| 2025.10.14 | ₩63,959 | ₩65,059 | ₩63,811 | ₩64,683 | +1.13% | 4.3만 |
|---|
| 2025.10.13 | ₩64,334 | ₩64,831 | ₩64,281 | ₩64,764 | +0.67% | 4.1만 |
|---|
| 2025.10.10 | ₩64,683 | ₩64,911 | ₩63,463 | ₩63,463 | -1.89% | 3.7만 |
|---|