시장 데이터를 불러오는 중
전체 종목
iShares U.S. Oil Equipment & Services ETF 과거 주가
iShares U.S. Oil Equipment & Services ETF · IEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Oil Equipment & Services ETF · IEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,368 | ₩36,609 | ₩36,274 | ₩36,341 | -0.07% | 24.7만 |
| 2026.10.08 | ₩36,006 | ₩36,341 | ₩35,913 | ₩36,248 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,556 | ₩36,757 | ₩35,484 | ₩35,765 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,757 | ₩36,985 | ₩36,140 | ₩36,703 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,913 | ₩37,306 | ₩35,913 | ₩36,891 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,604 | ₩36,315 | ₩35,604 | ₩35,926 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,444 | ₩35,913 | ₩35,162 | ₩35,832 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,899 | ₩36,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,537 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,449 | ₩36,449 | ₩35,765 | ₩35,846 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,346 | ₩37,346 | ₩36,757 | ₩36,824 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,985 | ₩37,454 | ₩36,877 | ₩37,186 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,668 | ₩37,668 | ₩37,038 | ₩37,119 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,467 | ₩37,722 | ₩37,293 | ₩37,387 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,226 | ₩37,869 | ₩36,904 | ₩37,387 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,561 | ₩37,829 | ₩37,025 | ₩37,480 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,668 | ₩37,735 | ₩37,440 | ₩37,601 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,976 | ₩38,124 | ₩37,668 | ₩37,789 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,566 | ₩38,660 | ₩37,186 | ₩37,735 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩38,137 | ₩38,740 | ₩38,057 | ₩38,727 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,665 | ₩39,665 | ₩37,949 | ₩38,057 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩40,053 | ₩40,361 | ₩39,423 | ₩39,879 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,179 | ₩41,179 | ₩39,705 | ₩39,919 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,219 | ₩42,117 | ₩40,964 | ₩41,005 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,353 | ₩41,688 | ₩40,991 | ₩41,005 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,871 | ₩40,978 | ₩40,495 | ₩40,938 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,755 | ₩41,943 | ₩41,098 | ₩41,112 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,670 | ₩41,876 | ₩40,375 | ₩41,715 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,286 | ₩41,380 | ₩40,750 | ₩40,790 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,670 | ₩41,447 | ₩40,402 | ₩41,098 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,799 | ₩40,174 | ₩39,464 | ₩40,107 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,794 | ₩40,201 | ₩38,646 | ₩39,785 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,552 | ₩39,142 | ₩38,231 | ₩38,928 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,954 | ₩39,504 | ₩38,861 | ₩38,861 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,584 | ₩39,584 | ₩38,619 | ₩39,222 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩40,093 | ₩40,402 | ₩39,477 | ₩39,785 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,348 | ₩40,643 | ₩39,799 | ₩39,879 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,737 | ₩40,817 | ₩39,973 | ₩40,174 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩41,058 | ₩41,139 | ₩40,348 | ₩40,375 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,777 | ₩40,951 | ₩40,388 | ₩40,938 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,611 | ₩40,737 | ₩39,611 | ₩40,616 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,490 | ₩39,825 | ₩39,115 | ₩39,517 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩40,040 | ₩40,107 | ₩39,785 | ₩39,799 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,691 | ₩40,147 | ₩39,691 | ₩40,053 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,976 | ₩39,691 | ₩37,976 | ₩39,624 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,802 | ₩38,325 | ₩37,574 | ₩37,641 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,655 | ₩38,499 | ₩37,655 | ₩37,949 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,896 | ₩37,896 | ₩37,105 | ₩37,132 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,690 | ₩37,869 | ₩36,690 | ₩37,815 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,663 | ₩37,011 | ₩36,221 | ₩36,877 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,703 | ₩37,306 | ₩36,328 | ₩37,172 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩36,006 | ₩36,462 | ₩35,846 | ₩36,395 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,877 | ₩36,877 | ₩35,698 | ₩35,712 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,239 | ₩37,239 | ₩35,966 | ₩36,060 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,735 | ₩38,579 | ₩37,239 | ₩37,400 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,373 | ₩38,110 | ₩37,373 | ₩37,574 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,681 | ₩37,815 | ₩36,690 | ₩36,690 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩37,078 | ₩37,588 | ₩37,078 | ₩37,172 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩36,100 | ₩36,877 | ₩35,511 | ₩36,757 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,288 | ₩36,529 | ₩35,926 | ₩35,966 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,261 | ₩36,422 | ₩35,966 | ₩36,341 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,650 | ₩36,757 | ₩36,194 | ₩36,301 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,226 | ₩37,373 | ₩36,073 | ₩36,770 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,400 | ₩37,547 | ₩36,703 | ₩37,105 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩37,011 | ₩37,480 | ₩36,797 | ₩36,864 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,328 | ₩36,743 | ₩36,328 | ₩36,717 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,596 | ₩36,596 | ₩36,154 | ₩36,221 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,819 | ₩36,609 | ₩35,792 | ₩36,609 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,841 | ₩35,578 | ₩34,814 | ₩35,323 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,733 | ₩35,323 | ₩34,640 | ₩34,640 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩35,095 | ₩35,390 | ₩34,425 | ₩34,653 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,765 | ₩35,939 | ₩34,894 | ₩34,908 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,315 | ₩36,623 | ₩36,033 | ₩36,047 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,502 | ₩36,837 | ₩36,100 | ₩36,154 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,315 | ₩36,609 | ₩36,087 | ₩36,422 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,805 | ₩36,837 | ₩35,805 | ₩36,770 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,355 | ₩36,462 | ₩35,497 | ₩35,846 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,918 | ₩37,413 | ₩36,810 | ₩37,092 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩37,092 | ₩37,413 | ₩36,516 | ₩37,360 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,990 | ₩37,990 | ₩36,556 | ₩36,971 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,887 | ₩38,981 | ₩37,882 | ₩37,976 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,531 | ₩39,799 | ₩38,928 | ₩38,928 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,281 | ₩40,509 | ₩39,705 | ₩39,785 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,830 | ₩41,380 | ₩40,683 | ₩41,018 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩41,165 | ₩41,273 | ₩40,402 | ₩40,871 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,509 | ₩41,206 | ₩40,509 | ₩40,629 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,420 | ₩41,420 | ₩39,678 | ₩40,522 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,361 | ₩41,567 | ₩40,361 | ₩41,273 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,782 | ₩41,782 | ₩39,705 | ₩39,839 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,991 | ₩42,103 | ₩40,991 | ₩42,063 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,246 | ₩41,715 | ₩40,884 | ₩41,246 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,174 | ₩41,353 | ₩40,174 | ₩41,232 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,509 | ₩40,522 | ₩40,053 | ₩40,281 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,495 | ₩40,683 | ₩40,187 | ₩40,281 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩41,152 | ₩41,152 | ₩40,120 | ₩40,643 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,996 | ₩41,996 | ₩40,790 | ₩40,991 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,626 | ₩43,591 | ₩42,465 | ₩42,773 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,680 | ₩42,921 | ₩42,063 | ₩42,747 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,551 | ₩43,551 | ₩42,559 | ₩42,733 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,390 | ₩44,046 | ₩43,015 | ₩43,390 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,698 | ₩43,698 | ₩42,921 | ₩43,256 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩42,130 | ₩43,644 | ₩42,063 | ₩43,604 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩42,077 | ₩42,291 | ₩41,929 | ₩42,237 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩42,023 | ₩42,438 | ₩41,889 | ₩42,291 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩42,103 | ₩42,318 | ₩41,554 | ₩42,050 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,648 | ₩42,251 | ₩41,219 | ₩42,090 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,911 | ₩41,608 | ₩40,830 | ₩41,514 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,455 | ₩41,005 | ₩40,254 | ₩40,616 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,299 | ₩41,299 | ₩39,825 | ₩40,388 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,487 | ₩42,144 | ₩41,206 | ₩41,809 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,572 | ₩43,055 | ₩42,385 | ₩42,532 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,733 | ₩42,921 | ₩42,425 | ₩42,760 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩43,028 | ₩43,135 | ₩42,452 | ₩42,907 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,385 | ₩43,323 | ₩42,385 | ₩43,189 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,921 | ₩43,001 | ₩42,465 | ₩42,854 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,720 | ₩43,015 | ₩42,304 | ₩42,438 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,546 | ₩42,814 | ₩42,184 | ₩42,331 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩41,152 | ₩42,331 | ₩40,884 | ₩42,157 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,214 | ₩41,286 | ₩40,187 | ₩40,871 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,531 | ₩40,281 | ₩39,531 | ₩40,080 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,794 | ₩39,343 | ₩38,794 | ₩39,102 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,673 | ₩38,981 | ₩37,963 | ₩38,405 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,244 | ₩38,954 | ₩37,842 | ₩38,646 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,713 | ₩39,410 | ₩38,713 | ₩39,115 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,794 | ₩39,182 | ₩38,673 | ₩38,847 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,504 | ₩39,504 | ₩38,673 | ₩38,794 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,665 | ₩40,040 | ₩39,397 | ₩39,745 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,571 | ₩39,906 | ₩39,316 | ₩39,450 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,490 | ₩40,308 | ₩39,490 | ₩39,651 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩38,083 | ₩39,665 | ₩38,016 | ₩39,531 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,418 | ₩39,075 | ₩38,110 | ₩39,035 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩38,070 | ₩38,579 | ₩38,070 | ₩38,392 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,271 | ₩38,995 | ₩37,963 | ₩38,244 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,298 | ₩38,807 | ₩37,722 | ₩38,057 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,861 | ₩39,557 | ₩38,351 | ₩38,794 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,482 | ₩40,670 | ₩38,445 | ₩38,552 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,477 | ₩40,201 | ₩39,450 | ₩39,946 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,182 | ₩39,879 | ₩39,142 | ₩39,598 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,169 | ₩39,691 | ₩39,088 | ₩39,437 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,311 | ₩39,571 | ₩38,311 | ₩39,209 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,346 | ₩38,767 | ₩37,226 | ₩38,459 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,856 | ₩37,990 | ₩36,931 | ₩37,186 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,355 | ₩37,936 | ₩36,315 | ₩37,748 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,743 | ₩37,145 | ₩36,502 | ₩36,596 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩36,073 | ₩37,132 | ₩36,073 | ₩36,864 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,712 | ₩35,953 | ₩35,296 | ₩35,738 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,658 | ₩35,913 | ₩35,310 | ₩35,604 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,797 | ₩36,797 | ₩35,551 | ₩35,738 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,784 | ₩37,454 | ₩36,462 | ₩37,266 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,797 | ₩37,574 | ₩36,650 | ₩37,132 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,234 | ₩36,931 | ₩35,645 | ₩36,891 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,918 | ₩36,958 | ₩36,221 | ₩36,341 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,360 | ₩37,400 | ₩36,368 | ₩36,918 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,655 | ₩37,923 | ₩37,052 | ₩37,400 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,499 | ₩38,499 | ₩37,427 | ₩37,681 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,624 | ₩39,624 | ₩38,097 | ₩38,834 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,861 | ₩39,075 | ₩38,526 | ₩38,820 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,566 | ₩39,008 | ₩38,150 | ₩38,753 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,383 | ₩39,397 | ₩38,418 | ₩38,914 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,512 | ₩39,155 | ₩38,191 | ₩39,102 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩38,016 | ₩39,021 | ₩38,016 | ₩38,351 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,789 | ₩38,351 | ₩37,467 | ₩38,083 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩38,043 | ₩38,432 | ₩37,815 | ₩38,217 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,454 | ₩37,856 | ₩37,387 | ₩37,762 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,427 | ₩37,574 | ₩36,154 | ₩36,824 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,797 | ₩37,681 | ₩36,462 | ₩37,306 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,440 | ₩37,681 | ₩36,288 | ₩36,810 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,837 | ₩37,521 | ₩36,770 | ₩37,467 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,770 | ₩36,770 | ₩35,886 | ₩36,234 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,234 | ₩36,864 | ₩36,154 | ₩36,703 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,934 | ₩36,328 | ₩34,934 | ₩36,087 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩35,015 | ₩35,323 | ₩34,090 | ₩34,707 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,202 | ₩35,792 | ₩35,055 | ₩35,658 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,264 | ₩35,095 | ₩34,251 | ₩35,068 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,581 | ₩34,532 | ₩33,474 | ₩34,251 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩34,010 | ₩34,278 | ₩33,460 | ₩34,171 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,666 | ₩35,269 | ₩34,063 | ₩34,331 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,707 | ₩34,841 | ₩33,460 | ₩33,889 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,171 | ₩34,814 | ₩34,171 | ₩34,546 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,916 | ₩34,251 | ₩33,769 | ₩34,050 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,916 | ₩34,519 | ₩33,313 | ₩33,393 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,179 | ₩33,567 | ₩33,085 | ₩33,541 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,254 | ₩33,286 | ₩32,254 | ₩33,246 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,718 | ₩32,093 | ₩31,477 | ₩31,785 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩32,107 | ₩32,147 | ₩31,785 | ₩32,000 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,624 | ₩32,120 | ₩31,356 | ₩32,040 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,450 | ₩32,080 | ₩31,450 | ₩31,799 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,901 | ₩31,410 | ₩30,901 | ₩31,249 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,129 | ₩31,129 | ₩30,378 | ₩30,552 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,142 | ₩31,303 | ₩30,834 | ₩31,075 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩30,016 | ₩31,048 | ₩30,016 | ₩30,954 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,566 | ₩30,566 | ₩29,748 | ₩29,856 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,633 | ₩30,820 | ₩30,204 | ₩30,405 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,579 | ₩31,008 | ₩29,735 | ₩30,485 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩28,047 | ₩29,186 | ₩27,859 | ₩29,052 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,167 | ₩28,261 | ₩27,926 | ₩27,966 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,939 | ₩28,288 | ₩27,832 | ₩28,167 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,779 | ₩27,913 | ₩27,658 | ₩27,792 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,712 | ₩27,738 | ₩27,537 | ₩27,645 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,886 | ₩27,886 | ₩27,712 | ₩27,752 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,939 | ₩28,060 | ₩27,712 | ₩27,872 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,792 | ₩28,207 | ₩27,792 | ₩27,899 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,350 | ₩27,658 | ₩27,350 | ₩27,497 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,738 | ₩27,752 | ₩27,176 | ₩27,269 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,511 | ₩27,698 | ₩27,283 | ₩27,645 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,382 | ₩28,382 | ₩27,122 | ₩27,323 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩29,038 | ₩29,038 | ₩28,475 | ₩28,690 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,628 | ₩29,628 | ₩28,784 | ₩28,904 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,346 | ₩29,829 | ₩29,346 | ₩29,588 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,132 | ₩29,668 | ₩28,864 | ₩29,547 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,824 | ₩29,293 | ₩28,784 | ₩29,132 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,159 | ₩29,266 | ₩28,743 | ₩28,824 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,440 | ₩29,748 | ₩29,239 | ₩29,239 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,145 | ₩29,641 | ₩29,011 | ₩29,427 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,315 | ₩29,226 | ₩28,315 | ₩29,226 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,194 | ₩28,207 | ₩27,578 | ₩28,087 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,966 | ₩28,475 | ₩27,966 | ₩28,248 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,859 | ₩28,100 | ₩27,859 | ₩27,980 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,578 | ₩27,980 | ₩27,524 | ₩27,604 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,283 | ₩27,618 | ₩26,934 | ₩27,578 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,176 | ₩27,497 | ₩26,774 | ₩27,363 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,640 | ₩27,390 | ₩26,358 | ₩27,256 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,631 | ₩28,060 | ₩26,626 | ₩26,653 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,975 | ₩27,377 | ₩26,774 | ₩27,323 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,908 | ₩27,604 | ₩26,908 | ₩27,377 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,779 | ₩28,060 | ₩26,975 | ₩27,162 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,256 | ₩27,953 | ₩26,934 | ₩27,738 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,350 | ₩27,765 | ₩27,015 | ₩27,243 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩28,114 | ₩28,114 | ₩27,283 | ₩27,336 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,140 | ₩28,636 | ₩28,033 | ₩28,315 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,738 | ₩28,114 | ₩27,350 | ₩27,939 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,269 | ₩27,470 | ₩26,867 | ₩27,470 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,403 | ₩27,819 | ₩27,109 | ₩27,269 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,176 | ₩27,631 | ₩27,135 | ₩27,310 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,497 | ₩27,604 | ₩27,082 | ₩27,122 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,511 | ₩28,073 | ₩27,377 | ₩28,006 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,752 | ₩27,765 | ₩27,269 | ₩27,457 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,511 | ₩28,100 | ₩27,511 | ₩27,671 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,202 | ₩27,859 | ₩27,202 | ₩27,712 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,854 | ₩27,162 | ₩26,854 | ₩27,109 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,216 | ₩27,444 | ₩26,948 | ₩26,961 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,323 | ₩27,618 | ₩26,948 | ₩26,948 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,599 | ₩27,377 | ₩26,599 | ₩27,323 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,715 | ₩26,278 | ₩25,661 | ₩26,050 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,460 | ₩25,661 | ₩25,179 | ₩25,474 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,831 | ₩25,233 | ₩24,831 | ₩25,219 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,429 | ₩24,710 | ₩24,161 | ₩24,656 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,737 | ₩24,764 | ₩24,201 | ₩24,455 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,683 | ₩24,938 | ₩24,321 | ₩24,630 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩24,053 | ₩24,522 | ₩24,040 | ₩24,429 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,348 | ₩24,509 | ₩23,986 | ₩24,509 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,125 | ₩25,179 | ₩23,933 | ₩23,933 | -4.75% | 7만 |
|---|