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 | ₩85,963 | ₩86,942 | ₩85,963 | ₩86,231 | +0.31% | 3.8만 |
| 2026.10.08 | ₩85,319 | ₩86,016 | ₩85,305 | ₩85,882 | +0.66% | 14.7만 |
| 2026.10.07 | ₩84,729 | ₩84,876 | ₩83,790 | ₩84,004 | -0.85% | 6.1만 |
| 2026.10.06 | ₩84,232 | ₩85,453 | ₩84,018 | ₩85,077 | +1.00% | 8만 |
| 2026.10.05 | ₩83,696 | ₩85,024 | ₩82,972 | ₩84,595 | +1.07% | 15.5만 |
| 2026.10.02 | ₩83,186 | ₩84,125 | ₩83,186 | ₩84,058 | +1.05% | 10.4만 |
| 2026.10.01 | ₩82,529 | ₩83,629 | ₩82,489 | ₩83,589 | +1.28% | 36만 |
| 2026.09.30 | ₩83,454 | ₩83,575 | ₩82,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,663 |
| -0.95% |
| 9.2만 |
| 2026.09.29 | ₩82,905 | ₩83,253 | ₩82,703 | ₩82,945 | +0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩84,125 | ₩84,125 | ₩83,468 | ₩83,522 | -0.72% | 5.2만 |
|---|
| 2026.09.25 | ₩84,286 | ₩84,420 | ₩83,910 | ₩84,246 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩85,332 | ₩85,332 | ₩84,635 | ₩84,702 | -0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩85,346 | ₩85,533 | ₩84,809 | ₩84,970 | -0.44% | 8만 |
|---|
| 2026.09.22 | ₩84,648 | ₩85,802 | ₩84,608 | ₩85,265 | +0.73% | 10만 |
|---|
| 2026.09.21 | ₩86,191 | ₩86,191 | ₩85,225 | ₩85,279 | -1.06% | 19.4만 |
|---|
| 2026.09.18 | ₩87,411 | ₩87,411 | ₩86,566 | ₩86,714 | -0.80% | 5.2만 |
|---|
| 2026.09.17 | ₩86,338 | ₩87,210 | ₩86,311 | ₩87,130 | +0.92% | 19.2만 |
|---|
| 2026.09.16 | ₩88,082 | ₩88,082 | ₩85,520 | ₩86,137 | -2.21% | 7.6만 |
|---|
| 2026.09.15 | ₩87,116 | ₩88,256 | ₩87,116 | ₩88,189 | +1.23% | 45.1만 |
|---|
| 2026.09.14 | ₩88,551 | ₩88,551 | ₩87,103 | ₩87,291 | -1.42% | 14.9만 |
|---|
| 2026.09.11 | ₩88,390 | ₩89,115 | ₩88,095 | ₩88,404 | +0.02% | 16.6만 |
|---|
| 2026.09.10 | ₩89,463 | ₩89,463 | ₩87,800 | ₩88,162 | -1.45% | 29.5만 |
|---|
| 2026.09.09 | ₩90,027 | ₩90,308 | ₩89,074 | ₩89,410 | -0.69% | 19.7만 |
|---|
| 2026.09.08 | ₩88,940 | ₩89,866 | ₩88,793 | ₩88,994 | +0.06% | 44.7만 |
|---|
| 2026.09.04 | ₩88,337 | ₩88,739 | ₩87,706 | ₩88,551 | +0.24% | 15.1만 |
|---|
| 2026.09.03 | ₩89,826 | ₩89,986 | ₩89,141 | ₩89,235 | -0.66% | 40.8만 |
|---|
| 2026.09.02 | ₩88,350 | ₩89,289 | ₩88,068 | ₩89,128 | +0.88% | 18만 |
|---|
| 2026.09.01 | ₩88,323 | ₩88,538 | ₩88,001 | ₩88,350 | +0.03% | 26.9만 |
|---|
| 2026.08.31 | ₩88,323 | ₩88,887 | ₩87,559 | ₩88,350 | +0.03% | 17.4만 |
|---|
| 2026.08.28 | ₩88,511 | ₩88,511 | ₩87,277 | ₩87,572 | -1.06% | 17.8만 |
|---|
| 2026.08.27 | ₩87,679 | ₩88,498 | ₩87,384 | ₩88,122 | +0.50% | 10.6만 |
|---|
| 2026.08.26 | ₩87,223 | ₩88,712 | ₩87,223 | ₩88,055 | +0.95% | 41.2만 |
|---|
| 2026.08.25 | ₩87,586 | ₩88,618 | ₩87,505 | ₩88,203 | +0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩89,048 | ₩89,276 | ₩87,975 | ₩88,659 | -0.44% | 13.4만 |
|---|
| 2026.08.21 | ₩88,913 | ₩89,477 | ₩88,645 | ₩89,088 | +0.20% | 13.5만 |
|---|
| 2026.08.20 | ₩87,921 | ₩89,007 | ₩87,921 | ₩88,296 | +0.43% | 16.5만 |
|---|
| 2026.08.19 | ₩87,223 | ₩88,310 | ₩87,223 | ₩87,693 | +0.54% | 96.9만 |
|---|
| 2026.08.18 | ₩86,526 | ₩86,700 | ₩85,936 | ₩86,338 | -0.22% | 13.6만 |
|---|
| 2026.08.17 | ₩85,708 | ₩86,231 | ₩85,185 | ₩86,097 | +0.45% | 15.2만 |
|---|
| 2026.08.14 | ₩84,849 | ₩85,587 | ₩84,796 | ₩85,279 | +0.51% | 8.6만 |
|---|
| 2026.08.13 | ₩83,830 | ₩84,273 | ₩83,548 | ₩84,165 | +0.40% | 17.8만 |
|---|
| 2026.08.12 | ₩84,742 | ₩84,863 | ₩84,232 | ₩84,635 | -0.13% | 10만 |
|---|
| 2026.08.11 | ₩83,817 | ₩84,595 | ₩83,817 | ₩84,514 | +0.83% | 10.4만 |
|---|
| 2026.08.10 | ₩81,925 | ₩83,870 | ₩81,791 | ₩83,803 | +2.29% | 10.8만 |
|---|
| 2026.08.07 | ₩81,161 | ₩81,805 | ₩80,933 | ₩81,282 | +0.15% | 9.1만 |
|---|
| 2026.08.06 | ₩80,812 | ₩80,879 | ₩80,450 | ₩80,812 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩81,054 | ₩81,121 | ₩80,182 | ₩80,195 | -1.06% | 8.5만 |
|---|
| 2026.08.04 | ₩79,645 | ₩80,826 | ₩79,337 | ₩80,504 | +1.08% | 5.6만 |
|---|
| 2026.08.03 | ₩79,551 | ₩80,423 | ₩79,243 | ₩80,209 | +0.83% | 6.8만 |
|---|
| 2026.07.31 | ₩80,383 | ₩80,691 | ₩79,310 | ₩80,517 | +0.17% | 4.7만 |
|---|
| 2026.07.30 | ₩79,377 | ₩80,611 | ₩79,310 | ₩80,530 | +1.45% | 12.4만 |
|---|
| 2026.07.29 | ₩80,061 | ₩80,115 | ₩79,310 | ₩79,565 | -0.62% | 4.2만 |
|---|
| 2026.07.28 | ₩79,471 | ₩79,900 | ₩78,720 | ₩78,867 | -0.76% | 4.9만 |
|---|
| 2026.07.27 | ₩80,115 | ₩80,879 | ₩79,793 | ₩79,846 | -0.33% | 11.5만 |
|---|
| 2026.07.24 | ₩80,960 | ₩81,644 | ₩80,826 | ₩81,094 | +0.17% | 83.7만 |
|---|
| 2026.07.23 | ₩81,429 | ₩81,603 | ₩80,718 | ₩80,839 | -0.72% | 5.6만 |
|---|
| 2026.07.22 | ₩80,477 | ₩81,174 | ₩80,477 | ₩80,852 | +0.47% | 4만 |
|---|
| 2026.07.21 | ₩79,015 | ₩79,645 | ₩78,720 | ₩79,592 | +0.73% | 14만 |
|---|
| 2026.07.20 | ₩78,411 | ₩78,720 | ₩78,197 | ₩78,291 | -0.15% | 9만 |
|---|
| 2026.07.17 | ₩78,545 | ₩78,612 | ₩77,995 | ₩78,331 | -0.27% | 7만 |
|---|
| 2026.07.16 | ₩77,687 | ₩78,237 | ₩77,687 | ₩77,888 | +0.26% | 6.6만 |
|---|
| 2026.07.15 | ₩78,451 | ₩78,559 | ₩77,124 | ₩77,861 | -0.75% | 6만 |
|---|
| 2026.07.14 | ₩78,948 | ₩78,948 | ₩77,982 | ₩78,398 | -0.70% | 8.7만 |
|---|
| 2026.07.13 | ₩77,352 | ₩78,049 | ₩77,352 | ₩77,888 | +0.69% | 11.9만 |
|---|
| 2026.07.10 | ₩76,869 | ₩77,003 | ₩76,346 | ₩76,922 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩76,855 | ₩76,922 | ₩76,547 | ₩76,601 | -0.33% | 11.5만 |
|---|
| 2026.07.08 | ₩76,949 | ₩76,949 | ₩76,265 | ₩76,748 | -0.26% | 8.7만 |
|---|
| 2026.07.07 | ₩75,943 | ₩76,587 | ₩75,675 | ₩76,440 | +0.65% | 6.4만 |
|---|
| 2026.07.06 | ₩75,823 | ₩76,118 | ₩75,514 | ₩75,662 | -0.21% | 8만 |
|---|
| 2026.07.02 | ₩75,313 | ₩76,225 | ₩75,085 | ₩75,796 | +0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩75,031 | ₩75,527 | ₩74,615 | ₩74,736 | -0.39% | 47만 |
|---|
| 2026.06.30 | ₩75,836 | ₩76,037 | ₩75,299 | ₩75,353 | -0.64% | 11.1만 |
|---|
| 2026.06.29 | ₩76,413 | ₩76,413 | ₩75,688 | ₩75,796 | -0.81% | 29.6만 |
|---|
| 2026.06.26 | ₩76,346 | ₩76,963 | ₩76,265 | ₩76,533 | +0.25% | 12.4만 |
|---|
| 2026.06.25 | ₩75,997 | ₩76,882 | ₩75,688 | ₩76,627 | +0.83% | 26.1만 |
|---|
| 2026.06.24 | ₩75,769 | ₩76,131 | ₩75,313 | ₩75,742 | -0.04% | 10.1만 |
|---|
| 2026.06.23 | ₩76,735 | ₩77,513 | ₩76,614 | ₩77,110 | +0.49% | 10.8만 |
|---|
| 2026.06.22 | ₩76,735 | ₩77,620 | ₩76,627 | ₩77,620 | +1.15% | 32.4만 |
|---|
| 2026.06.18 | ₩77,969 | ₩77,969 | ₩76,802 | ₩77,057 | -1.17% | 19.3만 |
|---|
| 2026.06.17 | ₩79,256 | ₩79,592 | ₩77,995 | ₩78,089 | -1.47% | 28만 |
|---|
| 2026.06.16 | ₩78,800 | ₩79,498 | ₩78,800 | ₩79,337 | +0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩79,136 | ₩79,739 | ₩79,055 | ₩79,229 | +0.12% | 47.7만 |
|---|
| 2026.06.12 | ₩79,377 | ₩80,893 | ₩79,377 | ₩80,450 | +1.35% | 37.9만 |
|---|
| 2026.06.11 | ₩79,699 | ₩80,115 | ₩79,296 | ₩79,498 | -0.25% | 12.6만 |
|---|
| 2026.06.10 | ₩79,270 | ₩80,128 | ₩79,270 | ₩79,283 | +0.02% | 15.4만 |
|---|
| 2026.06.09 | ₩80,437 | ₩80,437 | ₩78,478 | ₩79,417 | -1.27% | 15.8만 |
|---|
| 2026.06.08 | ₩80,624 | ₩81,228 | ₩80,302 | ₩80,369 | -0.32% | 11만 |
|---|
| 2026.06.05 | ₩82,408 | ₩82,408 | ₩79,954 | ₩79,981 | -2.95% | 13.2만 |
|---|
| 2026.06.04 | ₩82,448 | ₩83,079 | ₩82,448 | ₩82,851 | +0.49% | 4.1만 |
|---|
| 2026.06.03 | ₩82,583 | ₩83,173 | ₩82,368 | ₩82,475 | -0.13% | 7.7만 |
|---|
| 2026.06.02 | ₩81,241 | ₩82,744 | ₩81,241 | ₩82,596 | +1.67% | 9만 |
|---|
| 2026.06.01 | ₩80,826 | ₩81,523 | ₩80,718 | ₩81,282 | +0.56% | 18.4만 |
|---|
| 2026.05.29 | ₩80,584 | ₩80,812 | ₩80,182 | ₩80,718 | +0.17% | 21만 |
|---|
| 2026.05.28 | ₩81,013 | ₩81,188 | ₩80,383 | ₩80,906 | -0.13% | 6.2만 |
|---|
| 2026.05.27 | ₩80,879 | ₩81,188 | ₩80,329 | ₩80,598 | -0.35% | 70.1만 |
|---|
| 2026.05.26 | ₩82,516 | ₩83,173 | ₩81,805 | ₩81,858 | -0.80% | 12.7만 |
|---|
| 2026.05.22 | ₩82,623 | ₩82,797 | ₩82,207 | ₩82,636 | +0.02% | 9만 |
|---|
| 2026.05.21 | ₩83,025 | ₩83,374 | ₩82,381 | ₩82,489 | -0.65% | 14.3만 |
|---|
| 2026.05.20 | ₩83,173 | ₩84,004 | ₩82,730 | ₩82,905 | -0.32% | 24.6만 |
|---|
| 2026.05.19 | ₩83,468 | ₩83,736 | ₩82,744 | ₩83,428 | -0.05% | 10.4만 |
|---|
| 2026.05.18 | ₩82,663 | ₩83,723 | ₩82,408 | ₩83,642 | +1.18% | 12.5만 |
|---|
| 2026.05.15 | ₩82,757 | ₩82,770 | ₩82,220 | ₩82,744 | -0.02% | 9.9만 |
|---|
| 2026.05.14 | ₩83,133 | ₩83,307 | ₩82,556 | ₩83,092 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩83,025 | ₩83,253 | ₩82,556 | ₩83,052 | +0.03% | 9.3만 |
|---|
| 2026.05.12 | ₩82,837 | ₩83,401 | ₩82,086 | ₩83,186 | +0.42% | 14.7만 |
|---|
| 2026.05.11 | ₩81,644 | ₩82,824 | ₩81,644 | ₩82,744 | +1.35% | 14.1만 |
|---|
| 2026.05.08 | ₩81,080 | ₩81,241 | ₩80,624 | ₩80,839 | -0.30% | 32.2만 |
|---|
| 2026.05.07 | ₩81,443 | ₩81,456 | ₩80,638 | ₩80,718 | -0.89% | 23.8만 |
|---|
| 2026.05.06 | ₩82,046 | ₩82,690 | ₩81,630 | ₩82,006 | -0.05% | 18.8만 |
|---|
| 2026.05.05 | ₩82,864 | ₩83,361 | ₩82,824 | ₩82,985 | +0.15% | 4.4만 |
|---|
| 2026.05.04 | ₩82,516 | ₩83,079 | ₩82,060 | ₩82,770 | +0.31% | 13.2만 |
|---|
| 2026.05.01 | ₩83,039 | ₩83,267 | ₩82,462 | ₩82,650 | -0.47% | 9.9만 |
|---|
| 2026.04.30 | ₩82,408 | ₩83,830 | ₩82,033 | ₩83,709 | +1.58% | 104.7만 |
|---|
| 2026.04.29 | ₩82,207 | ₩82,502 | ₩81,899 | ₩82,462 | +0.31% | 8.3만 |
|---|
| 2026.04.28 | ₩81,805 | ₩81,939 | ₩81,402 | ₩81,738 | -0.08% | 7.2만 |
|---|
| 2026.04.27 | ₩81,845 | ₩82,422 | ₩81,496 | ₩81,684 | -0.20% | 7.2만 |
|---|
| 2026.04.24 | ₩81,295 | ₩81,912 | ₩81,188 | ₩81,872 | +0.71% | 6만 |
|---|
| 2026.04.23 | ₩81,416 | ₩82,019 | ₩81,402 | ₩81,697 | +0.35% | 13.1만 |
|---|
| 2026.04.22 | ₩81,389 | ₩81,925 | ₩81,349 | ₩81,724 | +0.41% | 22.1만 |
|---|
| 2026.04.21 | ₩81,161 | ₩81,603 | ₩80,557 | ₩80,745 | -0.51% | 19.4만 |
|---|
| 2026.04.20 | ₩81,241 | ₩81,671 | ₩80,611 | ₩81,174 | -0.08% | 90.9만 |
|---|
| 2026.04.17 | ₩80,893 | ₩81,416 | ₩80,128 | ₩81,255 | +0.45% | 26만 |
|---|
| 2026.04.16 | ₩81,751 | ₩82,636 | ₩81,751 | ₩82,194 | +0.54% | 33.7만 |
|---|
| 2026.04.15 | ₩81,845 | ₩82,060 | ₩81,416 | ₩81,550 | -0.36% | 115.9만 |
|---|
| 2026.04.14 | ₩82,945 | ₩82,945 | ₩81,831 | ₩82,167 | -0.94% | 27.8만 |
|---|
| 2026.04.13 | ₩83,589 | ₩83,589 | ₩82,676 | ₩83,133 | -0.55% | 19.3만 |
|---|
| 2026.04.10 | ₩83,012 | ₩83,508 | ₩82,663 | ₩83,052 | +0.05% | 18.4만 |
|---|
| 2026.04.09 | ₩83,589 | ₩84,581 | ₩82,878 | ₩82,972 | -0.74% | 37.1만 |
|---|
| 2026.04.08 | ₩82,918 | ₩83,642 | ₩82,100 | ₩83,629 | +0.86% | 35.4만 |
|---|
| 2026.04.07 | ₩84,058 | ₩84,715 | ₩83,910 | ₩84,434 | +0.45% | 9.6만 |
|---|
| 2026.04.06 | ₩83,374 | ₩83,843 | ₩83,092 | ₩83,803 | +0.51% | 19.3만 |
|---|
| 2026.04.02 | ₩83,709 | ₩84,367 | ₩83,200 | ₩83,589 | -0.14% | 27.7만 |
|---|
| 2026.04.01 | ₩83,669 | ₩84,326 | ₩82,717 | ₩83,226 | -0.53% | 59.8만 |
|---|
| 2026.03.31 | ₩84,192 | ₩85,212 | ₩83,079 | ₩84,420 | +0.27% | 37.4만 |
|---|
| 2026.03.30 | ₩85,440 | ₩85,721 | ₩83,387 | ₩83,750 | -1.98% | 32만 |
|---|
| 2026.03.27 | ₩83,495 | ₩84,903 | ₩83,186 | ₩84,541 | +1.25% | 49.6만 |
|---|
| 2026.03.26 | ₩82,824 | ₩84,004 | ₩82,824 | ₩83,334 | +0.62% | 13.2만 |
|---|
| 2026.03.25 | ₩83,186 | ₩83,535 | ₩83,146 | ₩83,253 | +0.08% | 10.2만 |
|---|
| 2026.03.24 | ₩81,483 | ₩83,481 | ₩81,483 | ₩82,891 | +1.73% | 13.9만 |
|---|
| 2026.03.23 | ₩79,605 | ₩81,925 | ₩79,484 | ₩81,523 | +2.41% | 250.1만 |
|---|
| 2026.03.20 | ₩81,228 | ₩81,483 | ₩80,048 | ₩80,195 | -1.27% | 17.8만 |
|---|
| 2026.03.19 | ₩80,061 | ₩81,322 | ₩79,672 | ₩80,973 | +1.14% | 63만 |
|---|
| 2026.03.18 | ₩81,818 | ₩81,818 | ₩81,027 | ₩81,040 | -0.95% | 32.6만 |
|---|
| 2026.03.17 | ₩82,153 | ₩82,891 | ₩81,966 | ₩82,194 | +0.05% | 8.4만 |
|---|
| 2026.03.16 | ₩81,603 | ₩82,234 | ₩81,241 | ₩81,979 | +0.46% | 26만 |
|---|
| 2026.03.13 | ₩82,046 | ₩82,422 | ₩81,174 | ₩81,510 | -0.65% | 39.5만 |
|---|
| 2026.03.12 | ₩82,462 | ₩83,025 | ₩82,100 | ₩82,247 | -0.26% | 51.7만 |
|---|
| 2026.03.11 | ₩81,094 | ₩82,395 | ₩81,054 | ₩82,381 | +1.59% | 13.1만 |
|---|
| 2026.03.10 | ₩81,899 | ₩82,609 | ₩81,469 | ₩81,590 | -0.38% | 28.5만 |
|---|
| 2026.03.09 | ₩81,443 | ₩82,100 | ₩80,504 | ₩81,872 | +0.53% | 43.5만 |
|---|
| 2026.03.06 | ₩82,207 | ₩82,395 | ₩81,121 | ₩81,778 | -0.52% | 26.5만 |
|---|
| 2026.03.05 | ₩82,905 | ₩83,079 | ₩81,335 | ₩82,234 | -0.81% | 22.6만 |
|---|
| 2026.03.04 | ₩83,079 | ₩83,159 | ₩81,992 | ₩82,972 | -0.13% | 16.1만 |
|---|
| 2026.03.03 | ₩84,313 | ₩84,313 | ₩81,858 | ₩83,092 | -1.45% | 35.1만 |
|---|
| 2026.03.02 | ₩85,829 | ₩85,829 | ₩84,259 | ₩85,238 | -0.69% | 48.6만 |
|---|
| 2026.02.27 | ₩83,750 | ₩84,393 | ₩83,092 | ₩84,179 | +0.51% | 21.8만 |
|---|
| 2026.02.26 | ₩81,939 | ₩83,213 | ₩81,469 | ₩83,092 | +1.41% | 17.5만 |
|---|
| 2026.02.25 | ₩83,253 | ₩83,374 | ₩81,858 | ₩82,475 | -0.93% | 89.3만 |
|---|
| 2026.02.24 | ₩81,939 | ₩82,918 | ₩81,469 | ₩82,784 | +1.03% | 11.8만 |
|---|
| 2026.02.23 | ₩82,060 | ₩83,092 | ₩81,805 | ₩82,395 | +0.41% | 21.1만 |
|---|
| 2026.02.20 | ₩81,563 | ₩82,019 | ₩80,946 | ₩81,831 | +0.33% | 24.6만 |
|---|
| 2026.02.19 | ₩81,215 | ₩82,060 | ₩81,215 | ₩81,778 | +0.69% | 18.5만 |
|---|
| 2026.02.18 | ₩80,477 | ₩81,241 | ₩80,396 | ₩81,054 | +0.72% | 181.7만 |
|---|
| 2026.02.17 | ₩80,329 | ₩80,343 | ₩78,317 | ₩79,538 | -0.99% | 20.1만 |
|---|
| 2026.02.13 | ₩79,457 | ₩81,067 | ₩79,417 | ₩80,933 | +1.86% | 19만 |
|---|
| 2026.02.12 | ₩81,255 | ₩81,550 | ₩79,189 | ₩79,337 | -2.36% | 19.4만 |
|---|
| 2026.02.11 | ₩80,866 | ₩81,496 | ₩80,383 | ₩81,429 | +0.70% | 20.1만 |
|---|
| 2026.02.10 | ₩79,726 | ₩79,994 | ₩79,270 | ₩79,766 | +0.05% | 14.6만 |
|---|
| 2026.02.09 | ₩78,264 | ₩79,739 | ₩78,264 | ₩79,645 | +1.77% | 25.3만 |
|---|
| 2026.02.06 | ₩76,963 | ₩78,237 | ₩76,963 | ₩78,183 | +1.59% | 26.1만 |
|---|
| 2026.02.05 | ₩76,493 | ₩77,070 | ₩75,554 | ₩76,091 | -0.53% | 25.2만 |
|---|
| 2026.02.04 | ₩77,513 | ₩77,982 | ₩76,775 | ₩77,875 | +0.47% | 89만 |
|---|
| 2026.02.03 | ₩75,688 | ₩76,963 | ₩75,608 | ₩76,922 | +1.63% | 64.7만 |
|---|
| 2026.02.02 | ₩74,387 | ₩75,045 | ₩74,173 | ₩74,589 | +0.27% | 21.9만 |
|---|
| 2026.01.30 | ₩75,903 | ₩76,292 | ₩74,213 | ₩75,407 | -0.65% | 18.2만 |
|---|
| 2026.01.29 | ₩78,881 | ₩79,296 | ₩76,775 | ₩77,472 | -1.79% | 21.1만 |
|---|
| 2026.01.28 | ₩77,043 | ₩77,472 | ₩76,386 | ₩77,446 | +0.52% | 78만 |
|---|
| 2026.01.27 | ₩75,943 | ₩76,587 | ₩75,595 | ₩76,587 | +0.85% | 8.3만 |
|---|
| 2026.01.26 | ₩77,070 | ₩77,070 | ₩75,729 | ₩75,849 | -1.58% | 26.9만 |
|---|
| 2026.01.23 | ₩75,823 | ₩76,051 | ₩75,527 | ₩75,796 | -0.04% | 80.9만 |
|---|
| 2026.01.22 | ₩74,387 | ₩75,206 | ₩74,374 | ₩75,071 | +0.92% | 19.4만 |
|---|
| 2026.01.21 | ₩74,320 | ₩75,018 | ₩74,039 | ₩74,374 | +0.07% | 95.9만 |
|---|
| 2026.01.20 | ₩73,435 | ₩73,650 | ₩72,966 | ₩73,220 | -0.29% | 19만 |
|---|
| 2026.01.16 | ₩72,510 | ₩72,832 | ₩72,282 | ₩72,832 | +0.44% | 12만 |
|---|
| 2026.01.15 | ₩72,161 | ₩73,019 | ₩72,161 | ₩72,697 | +0.74% | 20만 |
|---|
| 2026.01.14 | ₩72,389 | ₩73,529 | ₩72,308 | ₩72,952 | +0.78% | 16만 |
|---|
| 2026.01.13 | ₩71,732 | ₩72,255 | ₩71,624 | ₩71,986 | +0.36% | 16.9만 |
|---|
| 2026.01.12 | ₩71,410 | ₩71,410 | ₩70,994 | ₩71,209 | -0.28% | 8.1만 |
|---|
| 2026.01.09 | ₩70,431 | ₩70,994 | ₩70,431 | ₩70,860 | +0.61% | 10.7만 |
|---|
| 2026.01.08 | ₩68,526 | ₩70,229 | ₩68,526 | ₩70,122 | +2.33% | 11만 |
|---|
| 2026.01.07 | ₩69,304 | ₩69,304 | ₩68,459 | ₩68,674 | -0.91% | 9.7만 |
|---|
| 2026.01.06 | ₩70,042 | ₩70,283 | ₩69,277 | ₩69,478 | -0.80% | 19.7만 |
|---|
| 2026.01.05 | ₩69,948 | ₩70,243 | ₩69,009 | ₩69,867 | -0.12% | 19.9만 |
|---|
| 2026.01.02 | ₩67,547 | ₩68,566 | ₩67,198 | ₩68,566 | +1.51% | 8만 |
|---|
| 2025.12.31 | ₩67,761 | ₩67,761 | ₩67,332 | ₩67,332 | -0.63% | 6.9만 |
|---|
| 2025.12.30 | ₩67,896 | ₩68,043 | ₩67,721 | ₩67,869 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩67,319 | ₩67,681 | ₩67,171 | ₩67,453 | +0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩67,963 | ₩67,989 | ₩67,627 | ₩67,842 | -0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩67,882 | ₩67,882 | ₩67,507 | ₩67,721 | -0.24% | 2.2만 |
|---|
| 2025.12.23 | ₩67,668 | ₩67,976 | ₩67,332 | ₩67,896 | +0.34% | 5.5만 |
|---|
| 2025.12.22 | ₩67,292 | ₩67,654 | ₩67,292 | ₩67,453 | +0.24% | 4.7만 |
|---|
| 2025.12.19 | ₩66,112 | ₩66,903 | ₩66,112 | ₩66,501 | +0.59% | 9.4만 |
|---|
| 2025.12.18 | ₩66,527 | ₩66,756 | ₩66,018 | ₩66,071 | -0.69% | 7.1만 |
|---|
| 2025.12.17 | ₩66,192 | ₩66,608 | ₩65,910 | ₩66,568 | +0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩66,849 | ₩66,849 | ₩65,602 | ₩65,682 | -1.75% | 8.1만 |
|---|
| 2025.12.15 | ₩68,405 | ₩68,472 | ₩67,305 | ₩67,708 | -1.02% | 5.4만 |
|---|
| 2025.12.12 | ₩68,902 | ₩68,942 | ₩67,748 | ₩68,030 | -1.27% | 6.4만 |
|---|
| 2025.12.11 | ₩67,842 | ₩68,942 | ₩67,842 | ₩68,620 | +1.15% | 7.5만 |
|---|
| 2025.12.10 | ₩67,426 | ₩68,204 | ₩67,104 | ₩68,083 | +0.97% | 9.8만 |
|---|
| 2025.12.09 | ₩67,010 | ₩67,855 | ₩67,010 | ₩67,413 | +0.60% | 8.6만 |
|---|
| 2025.12.08 | ₩67,708 | ₩67,788 | ₩67,024 | ₩67,077 | -0.93% | 9.2만 |
|---|
| 2025.12.05 | ₩68,137 | ₩68,687 | ₩67,735 | ₩67,761 | -0.55% | 17.6만 |
|---|
| 2025.12.04 | ₩67,547 | ₩68,070 | ₩67,547 | ₩67,976 | +0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩66,957 | ₩67,721 | ₩66,957 | ₩67,601 | +0.96% | 4.8만 |
|---|
| 2025.12.02 | ₩67,453 | ₩67,453 | ₩66,407 | ₩66,621 | -1.23% | 22.7만 |
|---|
| 2025.12.01 | ₩67,332 | ₩67,896 | ₩67,332 | ₩67,560 | +0.34% | 20.8만 |
|---|
| 2025.11.28 | ₩66,527 | ₩67,386 | ₩66,527 | ₩67,198 | +1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩65,387 | ₩66,608 | ₩65,387 | ₩66,313 | +1.42% | 4.2만 |
|---|
| 2025.11.25 | ₩64,891 | ₩65,441 | ₩64,677 | ₩65,280 | +0.60% | 4.5만 |
|---|
| 2025.11.24 | ₩64,529 | ₩65,307 | ₩64,234 | ₩65,200 | +1.04% | 4.9만 |
|---|
| 2025.11.21 | ₩64,247 | ₩64,878 | ₩63,899 | ₩64,623 | +0.58% | 5.5만 |
|---|
| 2025.11.20 | ₩65,857 | ₩66,407 | ₩64,207 | ₩64,234 | -2.46% | 5.3만 |
|---|
| 2025.11.19 | ₩65,361 | ₩65,589 | ₩65,106 | ₩65,508 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩65,173 | ₩65,964 | ₩64,905 | ₩65,696 | +0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩66,045 | ₩66,192 | ₩64,972 | ₩65,213 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩65,200 | ₩66,340 | ₩65,039 | ₩66,246 | +1.60% | 5.8만 |
|---|
| 2025.11.13 | ₩66,206 | ₩66,420 | ₩65,481 | ₩65,656 | -0.83% | 5.6만 |
|---|
| 2025.11.12 | ₩65,991 | ₩66,407 | ₩65,991 | ₩66,139 | +0.22% | 7.8만 |
|---|
| 2025.11.11 | ₩65,736 | ₩66,434 | ₩65,736 | ₩66,192 | +0.69% | 8만 |
|---|
| 2025.11.10 | ₩65,133 | ₩65,656 | ₩64,596 | ₩65,522 | +0.60% | 10.4만 |
|---|
| 2025.11.07 | ₩63,711 | ₩64,516 | ₩63,496 | ₩64,516 | +1.26% | 15.6만 |
|---|
| 2025.11.06 | ₩63,590 | ₩64,140 | ₩63,443 | ₩63,550 | -0.06% | 11.8만 |
|---|
| 2025.11.05 | ₩63,121 | ₩63,751 | ₩63,121 | ₩63,335 | +0.34% | 10.4만 |
|---|
| 2025.11.04 | ₩62,852 | ₩63,174 | ₩62,571 | ₩62,906 | +0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩63,992 | ₩63,992 | ₩63,268 | ₩63,912 | -0.13% | 15.7만 |
|---|
| 2025.10.31 | ₩63,966 | ₩64,207 | ₩63,630 | ₩63,939 | -0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩63,858 | ₩64,395 | ₩63,536 | ₩63,858 | 0.00% | 6.8만 |
|---|
| 2025.10.29 | ₩64,153 | ₩64,529 | ₩63,832 | ₩64,019 | -0.21% | 9.6만 |
|---|
| 2025.10.28 | ₩63,764 | ₩64,234 | ₩63,684 | ₩63,899 | +0.21% | 20.1만 |
|---|
| 2025.10.27 | ₩64,153 | ₩64,395 | ₩63,791 | ₩64,033 | -0.19% | 3.6만 |
|---|
| 2025.10.24 | ₩64,918 | ₩64,918 | ₩64,355 | ₩64,368 | -0.85% | 4만 |
|---|
| 2025.10.23 | ₩65,039 | ₩65,280 | ₩64,730 | ₩64,905 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩63,429 | ₩64,328 | ₩63,295 | ₩64,100 | +1.06% | 5.7만 |
|---|
| 2025.10.21 | ₩64,140 | ₩64,140 | ₩63,402 | ₩63,577 | -0.88% | 3.4만 |
|---|
| 2025.10.20 | ₩64,475 | ₩64,824 | ₩64,475 | ₩64,784 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩64,542 | ₩64,542 | ₩63,644 | ₩63,992 | -0.85% | 5.2만 |
|---|
| 2025.10.16 | ₩65,173 | ₩65,495 | ₩64,395 | ₩64,717 | -0.70% | 3.7만 |
|---|
| 2025.10.15 | ₩65,253 | ₩65,508 | ₩64,502 | ₩64,972 | -0.43% | 3.6만 |
|---|
| 2025.10.14 | ₩63,966 | ₩65,065 | ₩63,818 | ₩64,690 | +1.13% | 4.3만 |
|---|
| 2025.10.13 | ₩64,341 | ₩64,837 | ₩64,288 | ₩64,770 | +0.67% | 4.1만 |
|---|
| 2025.10.10 | ₩64,690 | ₩64,918 | ₩63,469 | ₩63,469 | -1.89% | 3.7만 |
|---|