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 | ₩85,978 | ₩86,957 | ₩85,978 | ₩86,246 | +0.31% | 3.8만 |
| 2026.10.08 | ₩85,334 | ₩86,032 | ₩85,321 | ₩85,898 | +0.66% | 14.7만 |
| 2026.10.07 | ₩84,744 | ₩84,891 | ₩83,805 | ₩84,019 | -0.85% | 6.1만 |
| 2026.10.06 | ₩84,247 | ₩85,468 | ₩84,033 | ₩85,093 | +1.00% | 8만 |
| 2026.10.05 | ₩83,711 | ₩85,039 | ₩82,986 | ₩84,610 | +1.07% | 15.5만 |
| 2026.10.02 | ₩83,201 | ₩84,140 | ₩83,201 | ₩84,073 | +1.05% | 10.4만 |
| 2026.10.01 | ₩82,544 | ₩83,644 | ₩82,503 | ₩83,604 | +1.28% | 36만 |
| 2026.09.30 | ₩83,469 | ₩83,590 | ₩82,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,678 |
| -0.95% |
| 9.2만 |
| 2026.09.29 | ₩82,919 | ₩83,268 | ₩82,718 | ₩82,960 | +0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩84,140 | ₩84,140 | ₩83,483 | ₩83,536 | -0.72% | 5.2만 |
|---|
| 2026.09.25 | ₩84,301 | ₩84,435 | ₩83,925 | ₩84,261 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩85,348 | ₩85,348 | ₩84,650 | ₩84,717 | -0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩85,361 | ₩85,549 | ₩84,824 | ₩84,985 | -0.44% | 8만 |
|---|
| 2026.09.22 | ₩84,663 | ₩85,817 | ₩84,623 | ₩85,280 | +0.73% | 10만 |
|---|
| 2026.09.21 | ₩86,206 | ₩86,206 | ₩85,240 | ₩85,294 | -1.06% | 19.4만 |
|---|
| 2026.09.18 | ₩87,427 | ₩87,427 | ₩86,582 | ₩86,729 | -0.80% | 5.2만 |
|---|
| 2026.09.17 | ₩86,354 | ₩87,226 | ₩86,327 | ₩87,145 | +0.92% | 19.2만 |
|---|
| 2026.09.16 | ₩88,098 | ₩88,098 | ₩85,535 | ₩86,152 | -2.21% | 7.6만 |
|---|
| 2026.09.15 | ₩87,132 | ₩88,272 | ₩87,132 | ₩88,205 | +1.23% | 45.1만 |
|---|
| 2026.09.14 | ₩88,567 | ₩88,567 | ₩87,118 | ₩87,306 | -1.42% | 14.9만 |
|---|
| 2026.09.11 | ₩88,406 | ₩89,131 | ₩88,111 | ₩88,420 | +0.02% | 16.6만 |
|---|
| 2026.09.10 | ₩89,479 | ₩89,479 | ₩87,816 | ₩88,178 | -1.45% | 29.5만 |
|---|
| 2026.09.09 | ₩90,043 | ₩90,325 | ₩89,090 | ₩89,426 | -0.69% | 19.7만 |
|---|
| 2026.09.08 | ₩88,956 | ₩89,882 | ₩88,809 | ₩89,010 | +0.06% | 44.7만 |
|---|
| 2026.09.04 | ₩88,353 | ₩88,755 | ₩87,722 | ₩88,567 | +0.24% | 15.1만 |
|---|
| 2026.09.03 | ₩89,842 | ₩90,003 | ₩89,157 | ₩89,251 | -0.66% | 40.8만 |
|---|
| 2026.09.02 | ₩88,366 | ₩89,305 | ₩88,084 | ₩89,144 | +0.88% | 18만 |
|---|
| 2026.09.01 | ₩88,339 | ₩88,554 | ₩88,017 | ₩88,366 | +0.03% | 26.9만 |
|---|
| 2026.08.31 | ₩88,339 | ₩88,903 | ₩87,574 | ₩88,366 | +0.03% | 17.4만 |
|---|
| 2026.08.28 | ₩88,527 | ₩88,527 | ₩87,293 | ₩87,588 | -1.06% | 17.8만 |
|---|
| 2026.08.27 | ₩87,695 | ₩88,513 | ₩87,400 | ₩88,138 | +0.50% | 10.6만 |
|---|
| 2026.08.26 | ₩87,239 | ₩88,728 | ₩87,239 | ₩88,071 | +0.95% | 41.2만 |
|---|
| 2026.08.25 | ₩87,601 | ₩88,634 | ₩87,521 | ₩88,218 | +0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩89,064 | ₩89,292 | ₩87,990 | ₩88,674 | -0.44% | 13.4만 |
|---|
| 2026.08.21 | ₩88,929 | ₩89,493 | ₩88,661 | ₩89,104 | +0.20% | 13.5만 |
|---|
| 2026.08.20 | ₩87,937 | ₩89,023 | ₩87,937 | ₩88,312 | +0.43% | 16.5만 |
|---|
| 2026.08.19 | ₩87,239 | ₩88,326 | ₩87,239 | ₩87,709 | +0.54% | 96.9만 |
|---|
| 2026.08.18 | ₩86,541 | ₩86,716 | ₩85,951 | ₩86,354 | -0.22% | 13.6만 |
|---|
| 2026.08.17 | ₩85,723 | ₩86,246 | ₩85,200 | ₩86,112 | +0.45% | 15.2만 |
|---|
| 2026.08.14 | ₩84,865 | ₩85,602 | ₩84,811 | ₩85,294 | +0.51% | 8.6만 |
|---|
| 2026.08.13 | ₩83,845 | ₩84,288 | ₩83,563 | ₩84,180 | +0.40% | 17.8만 |
|---|
| 2026.08.12 | ₩84,757 | ₩84,878 | ₩84,247 | ₩84,650 | -0.13% | 10만 |
|---|
| 2026.08.11 | ₩83,832 | ₩84,610 | ₩83,832 | ₩84,529 | +0.83% | 10.4만 |
|---|
| 2026.08.10 | ₩81,940 | ₩83,885 | ₩81,806 | ₩83,818 | +2.29% | 10.8만 |
|---|
| 2026.08.07 | ₩81,175 | ₩81,819 | ₩80,947 | ₩81,296 | +0.15% | 9.1만 |
|---|
| 2026.08.06 | ₩80,827 | ₩80,894 | ₩80,464 | ₩80,827 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩81,068 | ₩81,135 | ₩80,196 | ₩80,209 | -1.06% | 8.5만 |
|---|
| 2026.08.04 | ₩79,659 | ₩80,840 | ₩79,351 | ₩80,518 | +1.08% | 5.6만 |
|---|
| 2026.08.03 | ₩79,566 | ₩80,438 | ₩79,257 | ₩80,223 | +0.83% | 6.8만 |
|---|
| 2026.07.31 | ₩80,397 | ₩80,706 | ₩79,324 | ₩80,531 | +0.17% | 4.7만 |
|---|
| 2026.07.30 | ₩79,391 | ₩80,625 | ₩79,324 | ₩80,545 | +1.45% | 12.4만 |
|---|
| 2026.07.29 | ₩80,075 | ₩80,129 | ₩79,324 | ₩79,579 | -0.62% | 4.2만 |
|---|
| 2026.07.28 | ₩79,485 | ₩79,914 | ₩78,734 | ₩78,881 | -0.76% | 4.9만 |
|---|
| 2026.07.27 | ₩80,129 | ₩80,894 | ₩79,807 | ₩79,861 | -0.33% | 11.5만 |
|---|
| 2026.07.24 | ₩80,974 | ₩81,658 | ₩80,840 | ₩81,108 | +0.17% | 83.7만 |
|---|
| 2026.07.23 | ₩81,444 | ₩81,618 | ₩80,733 | ₩80,853 | -0.72% | 5.6만 |
|---|
| 2026.07.22 | ₩80,491 | ₩81,189 | ₩80,491 | ₩80,867 | +0.47% | 4만 |
|---|
| 2026.07.21 | ₩79,029 | ₩79,659 | ₩78,734 | ₩79,606 | +0.73% | 14만 |
|---|
| 2026.07.20 | ₩78,425 | ₩78,734 | ₩78,211 | ₩78,305 | -0.15% | 9만 |
|---|
| 2026.07.17 | ₩78,559 | ₩78,626 | ₩78,009 | ₩78,345 | -0.27% | 7만 |
|---|
| 2026.07.16 | ₩77,701 | ₩78,251 | ₩77,701 | ₩77,902 | +0.26% | 6.6만 |
|---|
| 2026.07.15 | ₩78,466 | ₩78,573 | ₩77,137 | ₩77,875 | -0.75% | 6만 |
|---|
| 2026.07.14 | ₩78,962 | ₩78,962 | ₩77,996 | ₩78,412 | -0.70% | 8.7만 |
|---|
| 2026.07.13 | ₩77,365 | ₩78,063 | ₩77,365 | ₩77,902 | +0.69% | 11.9만 |
|---|
| 2026.07.10 | ₩76,883 | ₩77,017 | ₩76,359 | ₩76,936 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩76,869 | ₩76,936 | ₩76,561 | ₩76,614 | -0.33% | 11.5만 |
|---|
| 2026.07.08 | ₩76,963 | ₩76,963 | ₩76,279 | ₩76,762 | -0.26% | 8.7만 |
|---|
| 2026.07.07 | ₩75,957 | ₩76,601 | ₩75,689 | ₩76,453 | +0.65% | 6.4만 |
|---|
| 2026.07.06 | ₩75,836 | ₩76,131 | ₩75,528 | ₩75,675 | -0.21% | 8만 |
|---|
| 2026.07.02 | ₩75,326 | ₩76,239 | ₩75,098 | ₩75,809 | +0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩75,045 | ₩75,541 | ₩74,629 | ₩74,749 | -0.39% | 47만 |
|---|
| 2026.06.30 | ₩75,850 | ₩76,051 | ₩75,313 | ₩75,367 | -0.64% | 11.1만 |
|---|
| 2026.06.29 | ₩76,426 | ₩76,426 | ₩75,702 | ₩75,809 | -0.81% | 29.6만 |
|---|
| 2026.06.26 | ₩76,359 | ₩76,976 | ₩76,279 | ₩76,547 | +0.25% | 12.4만 |
|---|
| 2026.06.25 | ₩76,011 | ₩76,896 | ₩75,702 | ₩76,641 | +0.83% | 26.1만 |
|---|
| 2026.06.24 | ₩75,782 | ₩76,145 | ₩75,326 | ₩75,756 | -0.04% | 10.1만 |
|---|
| 2026.06.23 | ₩76,748 | ₩77,526 | ₩76,628 | ₩77,124 | +0.49% | 10.8만 |
|---|
| 2026.06.22 | ₩76,748 | ₩77,634 | ₩76,641 | ₩77,634 | +1.15% | 32.4만 |
|---|
| 2026.06.18 | ₩77,983 | ₩77,983 | ₩76,815 | ₩77,070 | -1.17% | 19.3만 |
|---|
| 2026.06.17 | ₩79,270 | ₩79,606 | ₩78,009 | ₩78,103 | -1.47% | 28만 |
|---|
| 2026.06.16 | ₩78,814 | ₩79,512 | ₩78,814 | ₩79,351 | +0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩79,150 | ₩79,753 | ₩79,069 | ₩79,244 | +0.12% | 47.7만 |
|---|
| 2026.06.12 | ₩79,391 | ₩80,907 | ₩79,391 | ₩80,464 | +1.35% | 37.9만 |
|---|
| 2026.06.11 | ₩79,713 | ₩80,129 | ₩79,311 | ₩79,512 | -0.25% | 12.6만 |
|---|
| 2026.06.10 | ₩79,284 | ₩80,142 | ₩79,284 | ₩79,297 | +0.02% | 15.4만 |
|---|
| 2026.06.09 | ₩80,451 | ₩80,451 | ₩78,492 | ₩79,431 | -1.27% | 15.8만 |
|---|
| 2026.06.08 | ₩80,639 | ₩81,242 | ₩80,317 | ₩80,384 | -0.32% | 11만 |
|---|
| 2026.06.05 | ₩82,423 | ₩82,423 | ₩79,968 | ₩79,995 | -2.95% | 13.2만 |
|---|
| 2026.06.04 | ₩82,463 | ₩83,094 | ₩82,463 | ₩82,866 | +0.49% | 4.1만 |
|---|
| 2026.06.03 | ₩82,597 | ₩83,188 | ₩82,383 | ₩82,490 | -0.13% | 7.7만 |
|---|
| 2026.06.02 | ₩81,256 | ₩82,758 | ₩81,256 | ₩82,611 | +1.67% | 9만 |
|---|
| 2026.06.01 | ₩80,840 | ₩81,538 | ₩80,733 | ₩81,296 | +0.56% | 18.4만 |
|---|
| 2026.05.29 | ₩80,599 | ₩80,827 | ₩80,196 | ₩80,733 | +0.17% | 21만 |
|---|
| 2026.05.28 | ₩81,028 | ₩81,202 | ₩80,397 | ₩80,920 | -0.13% | 6.2만 |
|---|
| 2026.05.27 | ₩80,894 | ₩81,202 | ₩80,344 | ₩80,612 | -0.35% | 70.1만 |
|---|
| 2026.05.26 | ₩82,530 | ₩83,188 | ₩81,819 | ₩81,873 | -0.80% | 12.7만 |
|---|
| 2026.05.22 | ₩82,638 | ₩82,812 | ₩82,222 | ₩82,651 | +0.02% | 9만 |
|---|
| 2026.05.21 | ₩83,040 | ₩83,389 | ₩82,396 | ₩82,503 | -0.65% | 14.3만 |
|---|
| 2026.05.20 | ₩83,188 | ₩84,019 | ₩82,745 | ₩82,919 | -0.32% | 24.6만 |
|---|
| 2026.05.19 | ₩83,483 | ₩83,751 | ₩82,758 | ₩83,443 | -0.05% | 10.4만 |
|---|
| 2026.05.18 | ₩82,678 | ₩83,738 | ₩82,423 | ₩83,657 | +1.18% | 12.5만 |
|---|
| 2026.05.15 | ₩82,772 | ₩82,785 | ₩82,235 | ₩82,758 | -0.02% | 9.9만 |
|---|
| 2026.05.14 | ₩83,147 | ₩83,322 | ₩82,571 | ₩83,107 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩83,040 | ₩83,268 | ₩82,571 | ₩83,067 | +0.03% | 9.3만 |
|---|
| 2026.05.12 | ₩82,852 | ₩83,416 | ₩82,101 | ₩83,201 | +0.42% | 14.7만 |
|---|
| 2026.05.11 | ₩81,658 | ₩82,839 | ₩81,658 | ₩82,758 | +1.35% | 14.1만 |
|---|
| 2026.05.08 | ₩81,095 | ₩81,256 | ₩80,639 | ₩80,853 | -0.30% | 32.2만 |
|---|
| 2026.05.07 | ₩81,457 | ₩81,471 | ₩80,652 | ₩80,733 | -0.89% | 23.8만 |
|---|
| 2026.05.06 | ₩82,061 | ₩82,705 | ₩81,645 | ₩82,021 | -0.05% | 18.8만 |
|---|
| 2026.05.05 | ₩82,879 | ₩83,375 | ₩82,839 | ₩83,000 | +0.15% | 4.4만 |
|---|
| 2026.05.04 | ₩82,530 | ₩83,094 | ₩82,074 | ₩82,785 | +0.31% | 13.2만 |
|---|
| 2026.05.01 | ₩83,054 | ₩83,282 | ₩82,477 | ₩82,664 | -0.47% | 9.9만 |
|---|
| 2026.04.30 | ₩82,423 | ₩83,845 | ₩82,047 | ₩83,724 | +1.58% | 104.7만 |
|---|
| 2026.04.29 | ₩82,222 | ₩82,517 | ₩81,913 | ₩82,477 | +0.31% | 8.3만 |
|---|
| 2026.04.28 | ₩81,819 | ₩81,953 | ₩81,417 | ₩81,752 | -0.08% | 7.2만 |
|---|
| 2026.04.27 | ₩81,860 | ₩82,436 | ₩81,511 | ₩81,699 | -0.20% | 7.2만 |
|---|
| 2026.04.24 | ₩81,310 | ₩81,927 | ₩81,202 | ₩81,886 | +0.71% | 6만 |
|---|
| 2026.04.23 | ₩81,430 | ₩82,034 | ₩81,417 | ₩81,712 | +0.35% | 13.1만 |
|---|
| 2026.04.22 | ₩81,403 | ₩81,940 | ₩81,363 | ₩81,739 | +0.41% | 22.1만 |
|---|
| 2026.04.21 | ₩81,175 | ₩81,618 | ₩80,572 | ₩80,760 | -0.51% | 19.4만 |
|---|
| 2026.04.20 | ₩81,256 | ₩81,685 | ₩80,625 | ₩81,189 | -0.08% | 90.9만 |
|---|
| 2026.04.17 | ₩80,907 | ₩81,430 | ₩80,142 | ₩81,269 | +0.45% | 26만 |
|---|
| 2026.04.16 | ₩81,766 | ₩82,651 | ₩81,766 | ₩82,208 | +0.54% | 33.7만 |
|---|
| 2026.04.15 | ₩81,860 | ₩82,074 | ₩81,430 | ₩81,564 | -0.36% | 115.9만 |
|---|
| 2026.04.14 | ₩82,960 | ₩82,960 | ₩81,846 | ₩82,182 | -0.94% | 27.8만 |
|---|
| 2026.04.13 | ₩83,604 | ₩83,604 | ₩82,691 | ₩83,147 | -0.55% | 19.3만 |
|---|
| 2026.04.10 | ₩83,027 | ₩83,523 | ₩82,678 | ₩83,067 | +0.05% | 18.4만 |
|---|
| 2026.04.09 | ₩83,604 | ₩84,596 | ₩82,893 | ₩82,986 | -0.74% | 37.1만 |
|---|
| 2026.04.08 | ₩82,933 | ₩83,657 | ₩82,114 | ₩83,644 | +0.86% | 35.4만 |
|---|
| 2026.04.07 | ₩84,073 | ₩84,730 | ₩83,925 | ₩84,449 | +0.45% | 9.6만 |
|---|
| 2026.04.06 | ₩83,389 | ₩83,858 | ₩83,107 | ₩83,818 | +0.51% | 19.3만 |
|---|
| 2026.04.02 | ₩83,724 | ₩84,382 | ₩83,214 | ₩83,604 | -0.14% | 27.7만 |
|---|
| 2026.04.01 | ₩83,684 | ₩84,341 | ₩82,732 | ₩83,241 | -0.53% | 59.8만 |
|---|
| 2026.03.31 | ₩84,207 | ₩85,227 | ₩83,094 | ₩84,435 | +0.27% | 37.4만 |
|---|
| 2026.03.30 | ₩85,455 | ₩85,737 | ₩83,402 | ₩83,765 | -1.98% | 32만 |
|---|
| 2026.03.27 | ₩83,510 | ₩84,918 | ₩83,201 | ₩84,556 | +1.25% | 49.6만 |
|---|
| 2026.03.26 | ₩82,839 | ₩84,019 | ₩82,839 | ₩83,349 | +0.62% | 13.2만 |
|---|
| 2026.03.25 | ₩83,201 | ₩83,550 | ₩83,161 | ₩83,268 | +0.08% | 10.2만 |
|---|
| 2026.03.24 | ₩81,497 | ₩83,496 | ₩81,497 | ₩82,906 | +1.73% | 13.9만 |
|---|
| 2026.03.23 | ₩79,619 | ₩81,940 | ₩79,498 | ₩81,538 | +2.41% | 250.1만 |
|---|
| 2026.03.20 | ₩81,242 | ₩81,497 | ₩80,062 | ₩80,209 | -1.27% | 17.8만 |
|---|
| 2026.03.19 | ₩80,075 | ₩81,336 | ₩79,686 | ₩80,988 | +1.14% | 63만 |
|---|
| 2026.03.18 | ₩81,833 | ₩81,833 | ₩81,041 | ₩81,055 | -0.95% | 32.6만 |
|---|
| 2026.03.17 | ₩82,168 | ₩82,906 | ₩81,980 | ₩82,208 | +0.05% | 8.4만 |
|---|
| 2026.03.16 | ₩81,618 | ₩82,249 | ₩81,256 | ₩81,994 | +0.46% | 26만 |
|---|
| 2026.03.13 | ₩82,061 | ₩82,436 | ₩81,189 | ₩81,524 | -0.65% | 39.5만 |
|---|
| 2026.03.12 | ₩82,477 | ₩83,040 | ₩82,114 | ₩82,262 | -0.26% | 51.7만 |
|---|
| 2026.03.11 | ₩81,108 | ₩82,410 | ₩81,068 | ₩82,396 | +1.59% | 13.1만 |
|---|
| 2026.03.10 | ₩81,913 | ₩82,624 | ₩81,484 | ₩81,605 | -0.38% | 28.5만 |
|---|
| 2026.03.09 | ₩81,457 | ₩82,114 | ₩80,518 | ₩81,886 | +0.53% | 43.5만 |
|---|
| 2026.03.06 | ₩82,222 | ₩82,410 | ₩81,135 | ₩81,792 | -0.52% | 26.5만 |
|---|
| 2026.03.05 | ₩82,919 | ₩83,094 | ₩81,350 | ₩82,249 | -0.81% | 22.6만 |
|---|
| 2026.03.04 | ₩83,094 | ₩83,174 | ₩82,007 | ₩82,986 | -0.13% | 16.1만 |
|---|
| 2026.03.03 | ₩84,328 | ₩84,328 | ₩81,873 | ₩83,107 | -1.45% | 35.1만 |
|---|
| 2026.03.02 | ₩85,844 | ₩85,844 | ₩84,274 | ₩85,254 | -0.69% | 48.6만 |
|---|
| 2026.02.27 | ₩83,765 | ₩84,408 | ₩83,107 | ₩84,194 | +0.51% | 21.8만 |
|---|
| 2026.02.26 | ₩81,953 | ₩83,228 | ₩81,484 | ₩83,107 | +1.41% | 17.5만 |
|---|
| 2026.02.25 | ₩83,268 | ₩83,389 | ₩81,873 | ₩82,490 | -0.93% | 89.3만 |
|---|
| 2026.02.24 | ₩81,953 | ₩82,933 | ₩81,484 | ₩82,799 | +1.03% | 11.8만 |
|---|
| 2026.02.23 | ₩82,074 | ₩83,107 | ₩81,819 | ₩82,410 | +0.41% | 21.1만 |
|---|
| 2026.02.20 | ₩81,578 | ₩82,034 | ₩80,961 | ₩81,846 | +0.33% | 24.6만 |
|---|
| 2026.02.19 | ₩81,229 | ₩82,074 | ₩81,229 | ₩81,792 | +0.69% | 18.5만 |
|---|
| 2026.02.18 | ₩80,491 | ₩81,256 | ₩80,411 | ₩81,068 | +0.72% | 181.7만 |
|---|
| 2026.02.17 | ₩80,344 | ₩80,357 | ₩78,331 | ₩79,552 | -0.99% | 20.1만 |
|---|
| 2026.02.13 | ₩79,472 | ₩81,081 | ₩79,431 | ₩80,947 | +1.86% | 19만 |
|---|
| 2026.02.12 | ₩81,269 | ₩81,564 | ₩79,203 | ₩79,351 | -2.36% | 19.4만 |
|---|
| 2026.02.11 | ₩80,880 | ₩81,511 | ₩80,397 | ₩81,444 | +0.70% | 20.1만 |
|---|
| 2026.02.10 | ₩79,740 | ₩80,008 | ₩79,284 | ₩79,780 | +0.05% | 14.6만 |
|---|
| 2026.02.09 | ₩78,278 | ₩79,753 | ₩78,278 | ₩79,659 | +1.77% | 25.3만 |
|---|
| 2026.02.06 | ₩76,976 | ₩78,251 | ₩76,976 | ₩78,197 | +1.59% | 26.1만 |
|---|
| 2026.02.05 | ₩76,507 | ₩77,084 | ₩75,568 | ₩76,104 | -0.53% | 25.2만 |
|---|
| 2026.02.04 | ₩77,526 | ₩77,996 | ₩76,789 | ₩77,889 | +0.47% | 89만 |
|---|
| 2026.02.03 | ₩75,702 | ₩76,976 | ₩75,621 | ₩76,936 | +1.63% | 64.7만 |
|---|
| 2026.02.02 | ₩74,401 | ₩75,058 | ₩74,186 | ₩74,602 | +0.27% | 21.9만 |
|---|
| 2026.01.30 | ₩75,917 | ₩76,306 | ₩74,226 | ₩75,420 | -0.65% | 18.2만 |
|---|
| 2026.01.29 | ₩78,895 | ₩79,311 | ₩76,789 | ₩77,486 | -1.79% | 21.1만 |
|---|
| 2026.01.28 | ₩77,057 | ₩77,486 | ₩76,400 | ₩77,459 | +0.52% | 78만 |
|---|
| 2026.01.27 | ₩75,957 | ₩76,601 | ₩75,608 | ₩76,601 | +0.85% | 8.3만 |
|---|
| 2026.01.26 | ₩77,084 | ₩77,084 | ₩75,742 | ₩75,863 | -1.58% | 26.9만 |
|---|
| 2026.01.23 | ₩75,836 | ₩76,064 | ₩75,541 | ₩75,809 | -0.04% | 80.9만 |
|---|
| 2026.01.22 | ₩74,401 | ₩75,219 | ₩74,387 | ₩75,085 | +0.92% | 19.4만 |
|---|
| 2026.01.21 | ₩74,334 | ₩75,031 | ₩74,052 | ₩74,387 | +0.07% | 95.9만 |
|---|
| 2026.01.20 | ₩73,448 | ₩73,663 | ₩72,979 | ₩73,234 | -0.29% | 19만 |
|---|
| 2026.01.16 | ₩72,523 | ₩72,845 | ₩72,295 | ₩72,845 | +0.44% | 12만 |
|---|
| 2026.01.15 | ₩72,174 | ₩73,032 | ₩72,174 | ₩72,710 | +0.74% | 20만 |
|---|
| 2026.01.14 | ₩72,402 | ₩73,542 | ₩72,321 | ₩72,965 | +0.78% | 16만 |
|---|
| 2026.01.13 | ₩71,744 | ₩72,268 | ₩71,637 | ₩71,999 | +0.36% | 16.9만 |
|---|
| 2026.01.12 | ₩71,423 | ₩71,423 | ₩71,007 | ₩71,221 | -0.28% | 8.1만 |
|---|
| 2026.01.09 | ₩70,443 | ₩71,007 | ₩70,443 | ₩70,873 | +0.61% | 10.7만 |
|---|
| 2026.01.08 | ₩68,538 | ₩70,242 | ₩68,538 | ₩70,135 | +2.33% | 11만 |
|---|
| 2026.01.07 | ₩69,316 | ₩69,316 | ₩68,471 | ₩68,686 | -0.91% | 9.7만 |
|---|
| 2026.01.06 | ₩70,054 | ₩70,296 | ₩69,290 | ₩69,491 | -0.80% | 19.7만 |
|---|
| 2026.01.05 | ₩69,960 | ₩70,255 | ₩69,021 | ₩69,880 | -0.12% | 19.9만 |
|---|
| 2026.01.02 | ₩67,559 | ₩68,579 | ₩67,210 | ₩68,579 | +1.51% | 8만 |
|---|
| 2025.12.31 | ₩67,774 | ₩67,774 | ₩67,344 | ₩67,344 | -0.63% | 6.9만 |
|---|
| 2025.12.30 | ₩67,908 | ₩68,055 | ₩67,733 | ₩67,881 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩67,331 | ₩67,693 | ₩67,183 | ₩67,465 | +0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩67,975 | ₩68,002 | ₩67,639 | ₩67,854 | -0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩67,894 | ₩67,894 | ₩67,519 | ₩67,733 | -0.24% | 2.2만 |
|---|
| 2025.12.23 | ₩67,680 | ₩67,988 | ₩67,344 | ₩67,908 | +0.34% | 5.5만 |
|---|
| 2025.12.22 | ₩67,304 | ₩67,666 | ₩67,304 | ₩67,465 | +0.24% | 4.7만 |
|---|
| 2025.12.19 | ₩66,124 | ₩66,915 | ₩66,124 | ₩66,513 | +0.59% | 9.4만 |
|---|
| 2025.12.18 | ₩66,539 | ₩66,767 | ₩66,030 | ₩66,083 | -0.69% | 7.1만 |
|---|
| 2025.12.17 | ₩66,204 | ₩66,620 | ₩65,922 | ₩66,580 | +0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩66,861 | ₩66,861 | ₩65,614 | ₩65,694 | -1.75% | 8.1만 |
|---|
| 2025.12.15 | ₩68,418 | ₩68,485 | ₩67,317 | ₩67,720 | -1.02% | 5.4만 |
|---|
| 2025.12.12 | ₩68,914 | ₩68,954 | ₩67,760 | ₩68,042 | -1.27% | 6.4만 |
|---|
| 2025.12.11 | ₩67,854 | ₩68,954 | ₩67,854 | ₩68,632 | +1.15% | 7.5만 |
|---|
| 2025.12.10 | ₩67,438 | ₩68,216 | ₩67,116 | ₩68,096 | +0.97% | 9.8만 |
|---|
| 2025.12.09 | ₩67,022 | ₩67,867 | ₩67,022 | ₩67,425 | +0.60% | 8.6만 |
|---|
| 2025.12.08 | ₩67,720 | ₩67,800 | ₩67,036 | ₩67,089 | -0.93% | 9.2만 |
|---|
| 2025.12.05 | ₩68,149 | ₩68,699 | ₩67,747 | ₩67,774 | -0.55% | 17.6만 |
|---|
| 2025.12.04 | ₩67,559 | ₩68,082 | ₩67,559 | ₩67,988 | +0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩66,969 | ₩67,733 | ₩66,969 | ₩67,613 | +0.96% | 4.8만 |
|---|
| 2025.12.02 | ₩67,465 | ₩67,465 | ₩66,419 | ₩66,633 | -1.23% | 22.7만 |
|---|
| 2025.12.01 | ₩67,344 | ₩67,908 | ₩67,344 | ₩67,572 | +0.34% | 20.8만 |
|---|
| 2025.11.28 | ₩66,539 | ₩67,398 | ₩66,539 | ₩67,210 | +1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩65,399 | ₩66,620 | ₩65,399 | ₩66,325 | +1.42% | 4.2만 |
|---|
| 2025.11.25 | ₩64,903 | ₩65,453 | ₩64,688 | ₩65,292 | +0.60% | 4.5만 |
|---|
| 2025.11.24 | ₩64,541 | ₩65,319 | ₩64,245 | ₩65,211 | +1.04% | 4.9만 |
|---|
| 2025.11.21 | ₩64,259 | ₩64,889 | ₩63,910 | ₩64,634 | +0.58% | 5.5만 |
|---|
| 2025.11.20 | ₩65,869 | ₩66,419 | ₩64,219 | ₩64,245 | -2.46% | 5.3만 |
|---|
| 2025.11.19 | ₩65,372 | ₩65,600 | ₩65,117 | ₩65,520 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩65,184 | ₩65,976 | ₩64,916 | ₩65,708 | +0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩66,056 | ₩66,204 | ₩64,983 | ₩65,225 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩65,211 | ₩66,352 | ₩65,050 | ₩66,258 | +1.60% | 5.8만 |
|---|
| 2025.11.13 | ₩66,217 | ₩66,432 | ₩65,493 | ₩65,667 | -0.83% | 5.6만 |
|---|
| 2025.11.12 | ₩66,003 | ₩66,419 | ₩66,003 | ₩66,150 | +0.22% | 7.8만 |
|---|
| 2025.11.11 | ₩65,748 | ₩66,445 | ₩65,748 | ₩66,204 | +0.69% | 8만 |
|---|
| 2025.11.10 | ₩65,144 | ₩65,667 | ₩64,608 | ₩65,533 | +0.60% | 10.4만 |
|---|
| 2025.11.07 | ₩63,722 | ₩64,527 | ₩63,508 | ₩64,527 | +1.26% | 15.6만 |
|---|
| 2025.11.06 | ₩63,601 | ₩64,151 | ₩63,454 | ₩63,561 | -0.06% | 11.8만 |
|---|
| 2025.11.05 | ₩63,132 | ₩63,762 | ₩63,132 | ₩63,347 | +0.34% | 10.4만 |
|---|
| 2025.11.04 | ₩62,864 | ₩63,186 | ₩62,582 | ₩62,917 | +0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩64,004 | ₩64,004 | ₩63,279 | ₩63,923 | -0.13% | 15.7만 |
|---|
| 2025.10.31 | ₩63,977 | ₩64,219 | ₩63,642 | ₩63,950 | -0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩63,870 | ₩64,406 | ₩63,548 | ₩63,870 | 0.00% | 6.8만 |
|---|
| 2025.10.29 | ₩64,165 | ₩64,541 | ₩63,843 | ₩64,031 | -0.21% | 9.6만 |
|---|
| 2025.10.28 | ₩63,776 | ₩64,245 | ₩63,695 | ₩63,910 | +0.21% | 20.1만 |
|---|
| 2025.10.27 | ₩64,165 | ₩64,406 | ₩63,803 | ₩64,044 | -0.19% | 3.6만 |
|---|
| 2025.10.24 | ₩64,930 | ₩64,930 | ₩64,366 | ₩64,380 | -0.85% | 4만 |
|---|
| 2025.10.23 | ₩65,050 | ₩65,292 | ₩64,742 | ₩64,916 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩63,440 | ₩64,339 | ₩63,306 | ₩64,111 | +1.06% | 5.7만 |
|---|
| 2025.10.21 | ₩64,151 | ₩64,151 | ₩63,414 | ₩63,588 | -0.88% | 3.4만 |
|---|
| 2025.10.20 | ₩64,487 | ₩64,836 | ₩64,487 | ₩64,795 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩64,554 | ₩64,554 | ₩63,655 | ₩64,004 | -0.85% | 5.2만 |
|---|
| 2025.10.16 | ₩65,184 | ₩65,506 | ₩64,406 | ₩64,728 | -0.70% | 3.7만 |
|---|
| 2025.10.15 | ₩65,265 | ₩65,520 | ₩64,514 | ₩64,983 | -0.43% | 3.6만 |
|---|
| 2025.10.14 | ₩63,977 | ₩65,077 | ₩63,830 | ₩64,702 | +1.13% | 4.3만 |
|---|
| 2025.10.13 | ₩64,353 | ₩64,849 | ₩64,299 | ₩64,782 | +0.67% | 4.1만 |
|---|
| 2025.10.10 | ₩64,702 | ₩64,930 | ₩63,481 | ₩63,481 | -1.89% | 3.7만 |
|---|