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 | ₩85,647 | ₩86,622 | ₩85,647 | ₩85,914 | +0.31% | 3.8만 |
| 2026.10.08 | ₩85,005 | ₩85,700 | ₩84,992 | ₩85,566 | +0.66% | 14.7만 |
| 2026.10.07 | ₩84,417 | ₩84,564 | ₩83,482 | ₩83,696 | -0.85% | 6.1만 |
| 2026.10.06 | ₩83,923 | ₩85,139 | ₩83,709 | ₩84,765 | +1.00% | 8만 |
| 2026.10.05 | ₩83,388 | ₩84,711 | ₩82,667 | ₩84,284 | +1.07% | 15.5만 |
| 2026.10.02 | ₩82,880 | ₩83,816 | ₩82,880 | ₩83,749 | +1.05% | 10.4만 |
| 2026.10.01 | ₩82,226 | ₩83,321 | ₩82,186 | ₩83,281 | +1.28% | 36만 |
| 2026.09.30 | ₩83,148 | ₩83,268 | ₩82,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,359 |
| -0.95% |
| 9.2만 |
| 2026.09.29 | ₩82,600 | ₩82,947 | ₩82,399 | ₩82,640 | +0.05% | 11.3만 |
|---|
| 2026.09.28 | ₩83,816 | ₩83,816 | ₩83,161 | ₩83,215 | -0.72% | 5.2만 |
|---|
| 2026.09.25 | ₩83,976 | ₩84,110 | ₩83,602 | ₩83,936 | -0.05% | 7.1만 |
|---|
| 2026.09.24 | ₩85,019 | ₩85,019 | ₩84,324 | ₩84,391 | -0.74% | 6.8만 |
|---|
| 2026.09.23 | ₩85,032 | ₩85,219 | ₩84,497 | ₩84,658 | -0.44% | 8만 |
|---|
| 2026.09.22 | ₩84,337 | ₩85,486 | ₩84,297 | ₩84,952 | +0.73% | 10만 |
|---|
| 2026.09.21 | ₩85,874 | ₩85,874 | ₩84,912 | ₩84,965 | -1.06% | 19.4만 |
|---|
| 2026.09.18 | ₩87,090 | ₩87,090 | ₩86,248 | ₩86,395 | -0.80% | 5.2만 |
|---|
| 2026.09.17 | ₩86,021 | ₩86,889 | ₩85,994 | ₩86,809 | +0.92% | 19.2만 |
|---|
| 2026.09.16 | ₩87,758 | ₩87,758 | ₩85,206 | ₩85,820 | -2.21% | 7.6만 |
|---|
| 2026.09.15 | ₩86,796 | ₩87,932 | ₩86,796 | ₩87,865 | +1.23% | 45.1만 |
|---|
| 2026.09.14 | ₩88,226 | ₩88,226 | ₩86,783 | ₩86,970 | -1.42% | 14.9만 |
|---|
| 2026.09.11 | ₩88,065 | ₩88,787 | ₩87,771 | ₩88,079 | +0.02% | 16.6만 |
|---|
| 2026.09.10 | ₩89,135 | ₩89,135 | ₩87,477 | ₩87,838 | -1.45% | 29.5만 |
|---|
| 2026.09.09 | ₩89,696 | ₩89,976 | ₩88,747 | ₩89,081 | -0.69% | 19.7만 |
|---|
| 2026.09.08 | ₩88,613 | ₩89,535 | ₩88,466 | ₩88,667 | +0.06% | 44.7만 |
|---|
| 2026.09.04 | ₩88,012 | ₩88,413 | ₩87,384 | ₩88,226 | +0.24% | 15.1만 |
|---|
| 2026.09.03 | ₩89,495 | ₩89,656 | ₩88,814 | ₩88,907 | -0.66% | 40.8만 |
|---|
| 2026.09.02 | ₩88,025 | ₩88,961 | ₩87,745 | ₩88,800 | +0.88% | 18만 |
|---|
| 2026.09.01 | ₩87,999 | ₩88,212 | ₩87,678 | ₩88,025 | +0.03% | 26.9만 |
|---|
| 2026.08.31 | ₩87,999 | ₩88,560 | ₩87,237 | ₩88,025 | +0.03% | 17.4만 |
|---|
| 2026.08.28 | ₩88,186 | ₩88,186 | ₩86,956 | ₩87,250 | -1.06% | 17.8만 |
|---|
| 2026.08.27 | ₩87,357 | ₩88,172 | ₩87,063 | ₩87,798 | +0.50% | 10.6만 |
|---|
| 2026.08.26 | ₩86,903 | ₩88,386 | ₩86,903 | ₩87,731 | +0.95% | 41.2만 |
|---|
| 2026.08.25 | ₩87,264 | ₩88,293 | ₩87,183 | ₩87,878 | +0.70% | 24.6만 |
|---|
| 2026.08.24 | ₩88,720 | ₩88,947 | ₩87,651 | ₩88,333 | -0.44% | 13.4만 |
|---|
| 2026.08.21 | ₩88,587 | ₩89,148 | ₩88,319 | ₩88,760 | +0.20% | 13.5만 |
|---|
| 2026.08.20 | ₩87,598 | ₩88,680 | ₩87,598 | ₩87,972 | +0.43% | 16.5만 |
|---|
| 2026.08.19 | ₩86,903 | ₩87,985 | ₩86,903 | ₩87,371 | +0.54% | 96.9만 |
|---|
| 2026.08.18 | ₩86,208 | ₩86,382 | ₩85,620 | ₩86,021 | -0.22% | 13.6만 |
|---|
| 2026.08.17 | ₩85,393 | ₩85,914 | ₩84,872 | ₩85,780 | +0.45% | 15.2만 |
|---|
| 2026.08.14 | ₩84,537 | ₩85,272 | ₩84,484 | ₩84,965 | +0.51% | 8.6만 |
|---|
| 2026.08.13 | ₩83,522 | ₩83,963 | ₩83,241 | ₩83,856 | +0.40% | 17.8만 |
|---|
| 2026.08.12 | ₩84,431 | ₩84,551 | ₩83,923 | ₩84,324 | -0.13% | 10만 |
|---|
| 2026.08.11 | ₩83,509 | ₩84,284 | ₩83,509 | ₩84,203 | +0.83% | 10.4만 |
|---|
| 2026.08.10 | ₩81,624 | ₩83,562 | ₩81,491 | ₩83,495 | +2.29% | 10.8만 |
|---|
| 2026.08.07 | ₩80,863 | ₩81,504 | ₩80,635 | ₩80,983 | +0.15% | 9.1만 |
|---|
| 2026.08.06 | ₩80,515 | ₩80,582 | ₩80,154 | ₩80,515 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩80,756 | ₩80,822 | ₩79,887 | ₩79,900 | -1.06% | 8.5만 |
|---|
| 2026.08.04 | ₩79,352 | ₩80,528 | ₩79,045 | ₩80,208 | +1.08% | 5.6만 |
|---|
| 2026.08.03 | ₩79,259 | ₩80,128 | ₩78,952 | ₩79,914 | +0.83% | 6.8만 |
|---|
| 2026.07.31 | ₩80,087 | ₩80,395 | ₩79,018 | ₩80,221 | +0.17% | 4.7만 |
|---|
| 2026.07.30 | ₩79,085 | ₩80,315 | ₩79,018 | ₩80,234 | +1.45% | 12.4만 |
|---|
| 2026.07.29 | ₩79,767 | ₩79,820 | ₩79,018 | ₩79,272 | -0.62% | 4.2만 |
|---|
| 2026.07.28 | ₩79,179 | ₩79,606 | ₩78,430 | ₩78,577 | -0.76% | 4.9만 |
|---|
| 2026.07.27 | ₩79,820 | ₩80,582 | ₩79,499 | ₩79,553 | -0.33% | 11.5만 |
|---|
| 2026.07.24 | ₩80,662 | ₩81,344 | ₩80,528 | ₩80,796 | +0.17% | 83.7만 |
|---|
| 2026.07.23 | ₩81,130 | ₩81,304 | ₩80,422 | ₩80,542 | -0.72% | 5.6만 |
|---|
| 2026.07.22 | ₩80,181 | ₩80,876 | ₩80,181 | ₩80,555 | +0.47% | 4만 |
|---|
| 2026.07.21 | ₩78,724 | ₩79,352 | ₩78,430 | ₩79,299 | +0.73% | 14만 |
|---|
| 2026.07.20 | ₩78,123 | ₩78,430 | ₩77,909 | ₩78,003 | -0.15% | 9만 |
|---|
| 2026.07.17 | ₩78,257 | ₩78,323 | ₩77,709 | ₩78,043 | -0.27% | 7만 |
|---|
| 2026.07.16 | ₩77,401 | ₩77,949 | ₩77,401 | ₩77,602 | +0.26% | 6.6만 |
|---|
| 2026.07.15 | ₩78,163 | ₩78,270 | ₩76,840 | ₩77,575 | -0.75% | 6만 |
|---|
| 2026.07.14 | ₩78,658 | ₩78,658 | ₩77,695 | ₩78,110 | -0.70% | 8.7만 |
|---|
| 2026.07.13 | ₩77,067 | ₩77,762 | ₩77,067 | ₩77,602 | +0.69% | 11.9만 |
|---|
| 2026.07.10 | ₩76,586 | ₩76,720 | ₩76,065 | ₩76,640 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩76,573 | ₩76,640 | ₩76,265 | ₩76,319 | -0.33% | 11.5만 |
|---|
| 2026.07.08 | ₩76,666 | ₩76,666 | ₩75,985 | ₩76,466 | -0.26% | 8.7만 |
|---|
| 2026.07.07 | ₩75,664 | ₩76,306 | ₩75,397 | ₩76,159 | +0.65% | 6.4만 |
|---|
| 2026.07.06 | ₩75,544 | ₩75,838 | ₩75,237 | ₩75,384 | -0.21% | 8만 |
|---|
| 2026.07.02 | ₩75,036 | ₩75,945 | ₩74,809 | ₩75,517 | +0.64% | 17.4만 |
|---|
| 2026.07.01 | ₩74,755 | ₩75,250 | ₩74,341 | ₩74,461 | -0.39% | 47만 |
|---|
| 2026.06.30 | ₩75,557 | ₩75,758 | ₩75,023 | ₩75,076 | -0.64% | 11.1만 |
|---|
| 2026.06.29 | ₩76,132 | ₩76,132 | ₩75,410 | ₩75,517 | -0.81% | 29.6만 |
|---|
| 2026.06.26 | ₩76,065 | ₩76,680 | ₩75,985 | ₩76,252 | +0.25% | 12.4만 |
|---|
| 2026.06.25 | ₩75,718 | ₩76,600 | ₩75,410 | ₩76,346 | +0.83% | 26.1만 |
|---|
| 2026.06.24 | ₩75,490 | ₩75,851 | ₩75,036 | ₩75,464 | -0.04% | 10.1만 |
|---|
| 2026.06.23 | ₩76,453 | ₩77,228 | ₩76,332 | ₩76,827 | +0.49% | 10.8만 |
|---|
| 2026.06.22 | ₩76,453 | ₩77,335 | ₩76,346 | ₩77,335 | +1.15% | 32.4만 |
|---|
| 2026.06.18 | ₩77,682 | ₩77,682 | ₩76,519 | ₩76,773 | -1.17% | 19.3만 |
|---|
| 2026.06.17 | ₩78,965 | ₩79,299 | ₩77,709 | ₩77,802 | -1.47% | 28만 |
|---|
| 2026.06.16 | ₩78,511 | ₩79,205 | ₩78,511 | ₩79,045 | +0.68% | 15.6만 |
|---|
| 2026.06.15 | ₩78,845 | ₩79,446 | ₩78,764 | ₩78,938 | +0.12% | 47.7만 |
|---|
| 2026.06.12 | ₩79,085 | ₩80,595 | ₩79,085 | ₩80,154 | +1.35% | 37.9만 |
|---|
| 2026.06.11 | ₩79,406 | ₩79,820 | ₩79,005 | ₩79,205 | -0.25% | 12.6만 |
|---|
| 2026.06.10 | ₩78,978 | ₩79,834 | ₩78,978 | ₩78,992 | +0.02% | 15.4만 |
|---|
| 2026.06.09 | ₩80,141 | ₩80,141 | ₩78,190 | ₩79,125 | -1.27% | 15.8만 |
|---|
| 2026.06.08 | ₩80,328 | ₩80,929 | ₩80,007 | ₩80,074 | -0.32% | 11만 |
|---|
| 2026.06.05 | ₩82,105 | ₩82,105 | ₩79,660 | ₩79,687 | -2.95% | 13.2만 |
|---|
| 2026.06.04 | ₩82,145 | ₩82,774 | ₩82,145 | ₩82,546 | +0.49% | 4.1만 |
|---|
| 2026.06.03 | ₩82,279 | ₩82,867 | ₩82,065 | ₩82,172 | -0.13% | 7.7만 |
|---|
| 2026.06.02 | ₩80,943 | ₩82,439 | ₩80,943 | ₩82,292 | +1.67% | 9만 |
|---|
| 2026.06.01 | ₩80,528 | ₩81,223 | ₩80,422 | ₩80,983 | +0.56% | 18.4만 |
|---|
| 2026.05.29 | ₩80,288 | ₩80,515 | ₩79,887 | ₩80,422 | +0.17% | 21만 |
|---|
| 2026.05.28 | ₩80,716 | ₩80,889 | ₩80,087 | ₩80,609 | -0.13% | 6.2만 |
|---|
| 2026.05.27 | ₩80,582 | ₩80,889 | ₩80,034 | ₩80,301 | -0.35% | 70.1만 |
|---|
| 2026.05.26 | ₩82,212 | ₩82,867 | ₩81,504 | ₩81,557 | -0.80% | 12.7만 |
|---|
| 2026.05.22 | ₩82,319 | ₩82,493 | ₩81,905 | ₩82,333 | +0.02% | 9만 |
|---|
| 2026.05.21 | ₩82,720 | ₩83,068 | ₩82,079 | ₩82,186 | -0.65% | 14.3만 |
|---|
| 2026.05.20 | ₩82,867 | ₩83,696 | ₩82,426 | ₩82,600 | -0.32% | 24.6만 |
|---|
| 2026.05.19 | ₩83,161 | ₩83,428 | ₩82,439 | ₩83,121 | -0.05% | 10.4만 |
|---|
| 2026.05.18 | ₩82,359 | ₩83,415 | ₩82,105 | ₩83,335 | +1.18% | 12.5만 |
|---|
| 2026.05.15 | ₩82,453 | ₩82,466 | ₩81,918 | ₩82,439 | -0.02% | 9.9만 |
|---|
| 2026.05.14 | ₩82,827 | ₩83,001 | ₩82,252 | ₩82,787 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩82,720 | ₩82,947 | ₩82,252 | ₩82,747 | +0.03% | 9.3만 |
|---|
| 2026.05.12 | ₩82,533 | ₩83,094 | ₩81,785 | ₩82,880 | +0.42% | 14.7만 |
|---|
| 2026.05.11 | ₩81,344 | ₩82,520 | ₩81,344 | ₩82,439 | +1.35% | 14.1만 |
|---|
| 2026.05.08 | ₩80,782 | ₩80,943 | ₩80,328 | ₩80,542 | -0.30% | 32.2만 |
|---|
| 2026.05.07 | ₩81,143 | ₩81,157 | ₩80,341 | ₩80,422 | -0.89% | 23.8만 |
|---|
| 2026.05.06 | ₩81,745 | ₩82,386 | ₩81,330 | ₩81,704 | -0.05% | 18.8만 |
|---|
| 2026.05.05 | ₩82,560 | ₩83,054 | ₩82,520 | ₩82,680 | +0.15% | 4.4만 |
|---|
| 2026.05.04 | ₩82,212 | ₩82,774 | ₩81,758 | ₩82,466 | +0.31% | 13.2만 |
|---|
| 2026.05.01 | ₩82,733 | ₩82,961 | ₩82,159 | ₩82,346 | -0.47% | 9.9만 |
|---|
| 2026.04.30 | ₩82,105 | ₩83,522 | ₩81,731 | ₩83,402 | +1.58% | 104.7만 |
|---|
| 2026.04.29 | ₩81,905 | ₩82,199 | ₩81,598 | ₩82,159 | +0.31% | 8.3만 |
|---|
| 2026.04.28 | ₩81,504 | ₩81,638 | ₩81,103 | ₩81,437 | -0.08% | 7.2만 |
|---|
| 2026.04.27 | ₩81,544 | ₩82,119 | ₩81,197 | ₩81,384 | -0.20% | 7.2만 |
|---|
| 2026.04.24 | ₩80,996 | ₩81,611 | ₩80,889 | ₩81,571 | +0.71% | 6만 |
|---|
| 2026.04.23 | ₩81,116 | ₩81,718 | ₩81,103 | ₩81,397 | +0.35% | 13.1만 |
|---|
| 2026.04.22 | ₩81,090 | ₩81,624 | ₩81,050 | ₩81,424 | +0.41% | 22.1만 |
|---|
| 2026.04.21 | ₩80,863 | ₩81,304 | ₩80,261 | ₩80,448 | -0.51% | 19.4만 |
|---|
| 2026.04.20 | ₩80,943 | ₩81,370 | ₩80,315 | ₩80,876 | -0.08% | 90.9만 |
|---|
| 2026.04.17 | ₩80,595 | ₩81,116 | ₩79,834 | ₩80,956 | +0.45% | 26만 |
|---|
| 2026.04.16 | ₩81,451 | ₩82,333 | ₩81,451 | ₩81,892 | +0.54% | 33.7만 |
|---|
| 2026.04.15 | ₩81,544 | ₩81,758 | ₩81,116 | ₩81,250 | -0.36% | 115.9만 |
|---|
| 2026.04.14 | ₩82,640 | ₩82,640 | ₩81,531 | ₩81,865 | -0.94% | 27.8만 |
|---|
| 2026.04.13 | ₩83,281 | ₩83,281 | ₩82,373 | ₩82,827 | -0.55% | 19.3만 |
|---|
| 2026.04.10 | ₩82,707 | ₩83,201 | ₩82,359 | ₩82,747 | +0.05% | 18.4만 |
|---|
| 2026.04.09 | ₩83,281 | ₩84,270 | ₩82,573 | ₩82,667 | -0.74% | 37.1만 |
|---|
| 2026.04.08 | ₩82,613 | ₩83,335 | ₩81,798 | ₩83,321 | +0.86% | 35.4만 |
|---|
| 2026.04.07 | ₩83,749 | ₩84,404 | ₩83,602 | ₩84,123 | +0.45% | 9.6만 |
|---|
| 2026.04.06 | ₩83,068 | ₩83,535 | ₩82,787 | ₩83,495 | +0.51% | 19.3만 |
|---|
| 2026.04.02 | ₩83,402 | ₩84,056 | ₩82,894 | ₩83,281 | -0.14% | 27.7만 |
|---|
| 2026.04.01 | ₩83,362 | ₩84,016 | ₩82,413 | ₩82,921 | -0.53% | 59.8만 |
|---|
| 2026.03.31 | ₩83,883 | ₩84,898 | ₩82,774 | ₩84,110 | +0.27% | 37.4만 |
|---|
| 2026.03.30 | ₩85,125 | ₩85,406 | ₩83,081 | ₩83,442 | -1.98% | 32만 |
|---|
| 2026.03.27 | ₩83,188 | ₩84,591 | ₩82,880 | ₩84,230 | +1.25% | 49.6만 |
|---|
| 2026.03.26 | ₩82,520 | ₩83,696 | ₩82,520 | ₩83,027 | +0.62% | 13.2만 |
|---|
| 2026.03.25 | ₩82,880 | ₩83,228 | ₩82,840 | ₩82,947 | +0.08% | 10.2만 |
|---|
| 2026.03.24 | ₩81,183 | ₩83,174 | ₩81,183 | ₩82,586 | +1.73% | 13.9만 |
|---|
| 2026.03.23 | ₩79,312 | ₩81,624 | ₩79,192 | ₩81,223 | +2.41% | 250.1만 |
|---|
| 2026.03.20 | ₩80,929 | ₩81,183 | ₩79,753 | ₩79,900 | -1.27% | 17.8만 |
|---|
| 2026.03.19 | ₩79,767 | ₩81,023 | ₩79,379 | ₩80,675 | +1.14% | 63만 |
|---|
| 2026.03.18 | ₩81,517 | ₩81,517 | ₩80,729 | ₩80,742 | -0.95% | 32.6만 |
|---|
| 2026.03.17 | ₩81,851 | ₩82,586 | ₩81,664 | ₩81,892 | +0.05% | 8.4만 |
|---|
| 2026.03.16 | ₩81,304 | ₩81,932 | ₩80,943 | ₩81,678 | +0.46% | 26만 |
|---|
| 2026.03.13 | ₩81,745 | ₩82,119 | ₩80,876 | ₩81,210 | -0.65% | 39.5만 |
|---|
| 2026.03.12 | ₩82,159 | ₩82,720 | ₩81,798 | ₩81,945 | -0.26% | 51.7만 |
|---|
| 2026.03.11 | ₩80,796 | ₩82,092 | ₩80,756 | ₩82,079 | +1.59% | 13.1만 |
|---|
| 2026.03.10 | ₩81,598 | ₩82,306 | ₩81,170 | ₩81,290 | -0.38% | 28.5만 |
|---|
| 2026.03.09 | ₩81,143 | ₩81,798 | ₩80,208 | ₩81,571 | +0.53% | 43.5만 |
|---|
| 2026.03.06 | ₩81,905 | ₩82,092 | ₩80,822 | ₩81,477 | -0.52% | 26.5만 |
|---|
| 2026.03.05 | ₩82,600 | ₩82,774 | ₩81,036 | ₩81,932 | -0.81% | 22.6만 |
|---|
| 2026.03.04 | ₩82,774 | ₩82,854 | ₩81,691 | ₩82,667 | -0.13% | 16.1만 |
|---|
| 2026.03.03 | ₩84,003 | ₩84,003 | ₩81,557 | ₩82,787 | -1.45% | 35.1만 |
|---|
| 2026.03.02 | ₩85,513 | ₩85,513 | ₩83,950 | ₩84,925 | -0.69% | 48.6만 |
|---|
| 2026.02.27 | ₩83,442 | ₩84,083 | ₩82,787 | ₩83,869 | +0.51% | 21.8만 |
|---|
| 2026.02.26 | ₩81,638 | ₩82,907 | ₩81,170 | ₩82,787 | +1.41% | 17.5만 |
|---|
| 2026.02.25 | ₩82,947 | ₩83,068 | ₩81,557 | ₩82,172 | -0.93% | 89.3만 |
|---|
| 2026.02.24 | ₩81,638 | ₩82,613 | ₩81,170 | ₩82,480 | +1.03% | 11.8만 |
|---|
| 2026.02.23 | ₩81,758 | ₩82,787 | ₩81,504 | ₩82,092 | +0.41% | 21.1만 |
|---|
| 2026.02.20 | ₩81,263 | ₩81,718 | ₩80,649 | ₩81,531 | +0.33% | 24.6만 |
|---|
| 2026.02.19 | ₩80,916 | ₩81,758 | ₩80,916 | ₩81,477 | +0.69% | 18.5만 |
|---|
| 2026.02.18 | ₩80,181 | ₩80,943 | ₩80,101 | ₩80,756 | +0.72% | 181.7만 |
|---|
| 2026.02.17 | ₩80,034 | ₩80,047 | ₩78,029 | ₩79,246 | -0.99% | 20.1만 |
|---|
| 2026.02.13 | ₩79,165 | ₩80,769 | ₩79,125 | ₩80,635 | +1.86% | 19만 |
|---|
| 2026.02.12 | ₩80,956 | ₩81,250 | ₩78,898 | ₩79,045 | -2.36% | 19.4만 |
|---|
| 2026.02.11 | ₩80,569 | ₩81,197 | ₩80,087 | ₩81,130 | +0.70% | 20.1만 |
|---|
| 2026.02.10 | ₩79,433 | ₩79,700 | ₩78,978 | ₩79,473 | +0.05% | 14.6만 |
|---|
| 2026.02.09 | ₩77,976 | ₩79,446 | ₩77,976 | ₩79,352 | +1.77% | 25.3만 |
|---|
| 2026.02.06 | ₩76,680 | ₩77,949 | ₩76,680 | ₩77,896 | +1.59% | 26.1만 |
|---|
| 2026.02.05 | ₩76,212 | ₩76,787 | ₩75,277 | ₩75,811 | -0.53% | 25.2만 |
|---|
| 2026.02.04 | ₩77,228 | ₩77,695 | ₩76,493 | ₩77,588 | +0.47% | 89만 |
|---|
| 2026.02.03 | ₩75,410 | ₩76,680 | ₩75,330 | ₩76,640 | +1.63% | 64.7만 |
|---|
| 2026.02.02 | ₩74,114 | ₩74,769 | ₩73,900 | ₩74,314 | +0.27% | 21.9만 |
|---|
| 2026.01.30 | ₩75,624 | ₩76,012 | ₩73,940 | ₩75,130 | -0.65% | 18.2만 |
|---|
| 2026.01.29 | ₩78,591 | ₩79,005 | ₩76,493 | ₩77,188 | -1.79% | 21.1만 |
|---|
| 2026.01.28 | ₩76,760 | ₩77,188 | ₩76,105 | ₩77,161 | +0.52% | 78만 |
|---|
| 2026.01.27 | ₩75,664 | ₩76,306 | ₩75,317 | ₩76,306 | +0.85% | 8.3만 |
|---|
| 2026.01.26 | ₩76,787 | ₩76,787 | ₩75,450 | ₩75,571 | -1.58% | 26.9만 |
|---|
| 2026.01.23 | ₩75,544 | ₩75,771 | ₩75,250 | ₩75,517 | -0.04% | 80.9만 |
|---|
| 2026.01.22 | ₩74,114 | ₩74,929 | ₩74,101 | ₩74,796 | +0.92% | 19.4만 |
|---|
| 2026.01.21 | ₩74,047 | ₩74,742 | ₩73,767 | ₩74,101 | +0.07% | 95.9만 |
|---|
| 2026.01.20 | ₩73,165 | ₩73,379 | ₩72,697 | ₩72,951 | -0.29% | 19만 |
|---|
| 2026.01.16 | ₩72,243 | ₩72,564 | ₩72,016 | ₩72,564 | +0.44% | 12만 |
|---|
| 2026.01.15 | ₩71,896 | ₩72,751 | ₩71,896 | ₩72,430 | +0.74% | 20만 |
|---|
| 2026.01.14 | ₩72,123 | ₩73,259 | ₩72,043 | ₩72,684 | +0.78% | 16만 |
|---|
| 2026.01.13 | ₩71,468 | ₩71,989 | ₩71,361 | ₩71,722 | +0.36% | 16.9만 |
|---|
| 2026.01.12 | ₩71,147 | ₩71,147 | ₩70,733 | ₩70,947 | -0.28% | 8.1만 |
|---|
| 2026.01.09 | ₩70,172 | ₩70,733 | ₩70,172 | ₩70,599 | +0.61% | 10.7만 |
|---|
| 2026.01.08 | ₩68,274 | ₩69,971 | ₩68,274 | ₩69,864 | +2.33% | 11만 |
|---|
| 2026.01.07 | ₩69,049 | ₩69,049 | ₩68,207 | ₩68,421 | -0.91% | 9.7만 |
|---|
| 2026.01.06 | ₩69,784 | ₩70,025 | ₩69,022 | ₩69,223 | -0.80% | 19.7만 |
|---|
| 2026.01.05 | ₩69,691 | ₩69,985 | ₩68,755 | ₩69,610 | -0.12% | 19.9만 |
|---|
| 2026.01.02 | ₩67,299 | ₩68,314 | ₩66,951 | ₩68,314 | +1.51% | 8만 |
|---|
| 2025.12.31 | ₩67,512 | ₩67,512 | ₩67,085 | ₩67,085 | -0.63% | 6.9만 |
|---|
| 2025.12.30 | ₩67,646 | ₩67,793 | ₩67,472 | ₩67,619 | -0.04% | 3.6만 |
|---|
| 2025.12.29 | ₩67,071 | ₩67,432 | ₩66,924 | ₩67,205 | +0.20% | 3.7만 |
|---|
| 2025.12.26 | ₩67,713 | ₩67,740 | ₩67,379 | ₩67,593 | -0.18% | 3.6만 |
|---|
| 2025.12.24 | ₩67,633 | ₩67,633 | ₩67,258 | ₩67,472 | -0.24% | 2.2만 |
|---|
| 2025.12.23 | ₩67,419 | ₩67,726 | ₩67,085 | ₩67,646 | +0.34% | 5.5만 |
|---|
| 2025.12.22 | ₩67,045 | ₩67,405 | ₩67,045 | ₩67,205 | +0.24% | 4.7만 |
|---|
| 2025.12.19 | ₩65,869 | ₩66,657 | ₩65,869 | ₩66,256 | +0.59% | 9.4만 |
|---|
| 2025.12.18 | ₩66,283 | ₩66,510 | ₩65,775 | ₩65,829 | -0.69% | 7.1만 |
|---|
| 2025.12.17 | ₩65,949 | ₩66,363 | ₩65,668 | ₩66,323 | +0.57% | 6.3만 |
|---|
| 2025.12.16 | ₩66,604 | ₩66,604 | ₩65,361 | ₩65,441 | -1.75% | 8.1만 |
|---|
| 2025.12.15 | ₩68,154 | ₩68,221 | ₩67,058 | ₩67,459 | -1.02% | 5.4만 |
|---|
| 2025.12.12 | ₩68,648 | ₩68,688 | ₩67,499 | ₩67,780 | -1.27% | 6.4만 |
|---|
| 2025.12.11 | ₩67,593 | ₩68,688 | ₩67,593 | ₩68,368 | +1.15% | 7.5만 |
|---|
| 2025.12.10 | ₩67,178 | ₩67,953 | ₩66,858 | ₩67,833 | +0.97% | 9.8만 |
|---|
| 2025.12.09 | ₩66,764 | ₩67,606 | ₩66,764 | ₩67,165 | +0.60% | 8.6만 |
|---|
| 2025.12.08 | ₩67,459 | ₩67,539 | ₩66,777 | ₩66,831 | -0.93% | 9.2만 |
|---|
| 2025.12.05 | ₩67,887 | ₩68,434 | ₩67,486 | ₩67,512 | -0.55% | 17.6만 |
|---|
| 2025.12.04 | ₩67,299 | ₩67,820 | ₩67,299 | ₩67,726 | +0.64% | 4.9만 |
|---|
| 2025.12.03 | ₩66,711 | ₩67,472 | ₩66,711 | ₩67,352 | +0.96% | 4.8만 |
|---|
| 2025.12.02 | ₩67,205 | ₩67,205 | ₩66,163 | ₩66,377 | -1.23% | 22.7만 |
|---|
| 2025.12.01 | ₩67,085 | ₩67,646 | ₩67,085 | ₩67,312 | +0.34% | 20.8만 |
|---|
| 2025.11.28 | ₩66,283 | ₩67,138 | ₩66,283 | ₩66,951 | +1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩65,147 | ₩66,363 | ₩65,147 | ₩66,069 | +1.42% | 4.2만 |
|---|
| 2025.11.25 | ₩64,653 | ₩65,201 | ₩64,439 | ₩65,040 | +0.60% | 4.5만 |
|---|
| 2025.11.24 | ₩64,292 | ₩65,067 | ₩63,998 | ₩64,960 | +1.04% | 4.9만 |
|---|
| 2025.11.21 | ₩64,011 | ₩64,639 | ₩63,664 | ₩64,385 | +0.58% | 5.5만 |
|---|
| 2025.11.20 | ₩65,615 | ₩66,163 | ₩63,971 | ₩63,998 | -2.46% | 5.3만 |
|---|
| 2025.11.19 | ₩65,120 | ₩65,348 | ₩64,866 | ₩65,267 | +0.23% | 3.2만 |
|---|
| 2025.11.18 | ₩64,933 | ₩65,722 | ₩64,666 | ₩65,454 | +0.80% | 5.6만 |
|---|
| 2025.11.17 | ₩65,802 | ₩65,949 | ₩64,733 | ₩64,973 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩64,960 | ₩66,096 | ₩64,800 | ₩66,002 | +1.60% | 5.8만 |
|---|
| 2025.11.13 | ₩65,962 | ₩66,176 | ₩65,241 | ₩65,414 | -0.83% | 5.6만 |
|---|
| 2025.11.12 | ₩65,748 | ₩66,163 | ₩65,748 | ₩65,895 | +0.22% | 7.8만 |
|---|
| 2025.11.11 | ₩65,495 | ₩66,189 | ₩65,495 | ₩65,949 | +0.69% | 8만 |
|---|
| 2025.11.10 | ₩64,893 | ₩65,414 | ₩64,359 | ₩65,281 | +0.60% | 10.4만 |
|---|
| 2025.11.07 | ₩63,477 | ₩64,278 | ₩63,263 | ₩64,278 | +1.26% | 15.6만 |
|---|
| 2025.11.06 | ₩63,356 | ₩63,904 | ₩63,209 | ₩63,316 | -0.06% | 11.8만 |
|---|
| 2025.11.05 | ₩62,889 | ₩63,517 | ₩62,889 | ₩63,102 | +0.34% | 10.4만 |
|---|
| 2025.11.04 | ₩62,621 | ₩62,942 | ₩62,341 | ₩62,675 | +0.09% | 9.3만 |
|---|
| 2025.11.03 | ₩63,757 | ₩63,757 | ₩63,036 | ₩63,677 | -0.13% | 15.7만 |
|---|
| 2025.10.31 | ₩63,731 | ₩63,971 | ₩63,396 | ₩63,704 | -0.04% | 4.1만 |
|---|
| 2025.10.30 | ₩63,624 | ₩64,158 | ₩63,303 | ₩63,624 | 0.00% | 6.8만 |
|---|
| 2025.10.29 | ₩63,918 | ₩64,292 | ₩63,597 | ₩63,784 | -0.21% | 9.6만 |
|---|
| 2025.10.28 | ₩63,530 | ₩63,998 | ₩63,450 | ₩63,664 | +0.21% | 20.1만 |
|---|
| 2025.10.27 | ₩63,918 | ₩64,158 | ₩63,557 | ₩63,797 | -0.19% | 3.6만 |
|---|
| 2025.10.24 | ₩64,679 | ₩64,679 | ₩64,118 | ₩64,131 | -0.85% | 4만 |
|---|
| 2025.10.23 | ₩64,800 | ₩65,040 | ₩64,492 | ₩64,666 | -0.21% | 5.2만 |
|---|
| 2025.10.22 | ₩63,196 | ₩64,091 | ₩63,062 | ₩63,864 | +1.06% | 5.7만 |
|---|
| 2025.10.21 | ₩63,904 | ₩63,904 | ₩63,169 | ₩63,343 | -0.88% | 3.4만 |
|---|
| 2025.10.20 | ₩64,238 | ₩64,586 | ₩64,238 | ₩64,546 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩64,305 | ₩64,305 | ₩63,410 | ₩63,757 | -0.85% | 5.2만 |
|---|
| 2025.10.16 | ₩64,933 | ₩65,254 | ₩64,158 | ₩64,479 | -0.70% | 3.7만 |
|---|
| 2025.10.15 | ₩65,013 | ₩65,267 | ₩64,265 | ₩64,733 | -0.43% | 3.6만 |
|---|
| 2025.10.14 | ₩63,731 | ₩64,826 | ₩63,584 | ₩64,452 | +1.13% | 4.3만 |
|---|
| 2025.10.13 | ₩64,105 | ₩64,599 | ₩64,051 | ₩64,532 | +0.67% | 4.1만 |
|---|
| 2025.10.10 | ₩64,452 | ₩64,679 | ₩63,236 | ₩63,236 | -1.89% | 3.7만 |
|---|