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 | ₩36,231 | ₩36,472 | ₩36,138 | ₩36,205 | -0.07% | 24.7만 |
| 2026.10.08 | ₩35,871 | ₩36,205 | ₩35,777 | ₩36,111 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,418 | ₩36,619 | ₩35,350 | ₩35,631 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,619 | ₩36,845 | ₩36,004 | ₩36,565 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,777 | ₩37,166 | ₩35,777 | ₩36,752 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,470 | ₩36,178 | ₩35,470 | ₩35,791 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,310 | ₩35,777 | ₩35,030 | ₩35,697 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,764 | ₩35,898 | ₩35,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,404 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,311 | ₩36,311 | ₩35,631 | ₩35,711 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,206 | ₩37,206 | ₩36,619 | ₩36,685 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,845 | ₩37,313 | ₩36,739 | ₩37,046 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,526 | ₩37,526 | ₩36,899 | ₩36,979 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,326 | ₩37,580 | ₩37,152 | ₩37,246 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,086 | ₩37,727 | ₩36,765 | ₩37,246 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,419 | ₩37,686 | ₩36,885 | ₩37,339 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,526 | ₩37,593 | ₩37,299 | ₩37,460 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,833 | ₩37,980 | ₩37,526 | ₩37,646 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,421 | ₩38,514 | ₩37,046 | ₩37,593 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩37,994 | ₩38,594 | ₩37,913 | ₩38,581 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,515 | ₩39,515 | ₩37,807 | ₩37,913 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩39,903 | ₩40,210 | ₩39,275 | ₩39,729 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,024 | ₩41,024 | ₩39,555 | ₩39,769 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,064 | ₩41,958 | ₩40,810 | ₩40,850 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,197 | ₩41,531 | ₩40,837 | ₩40,850 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,717 | ₩40,824 | ₩40,343 | ₩40,784 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,598 | ₩41,785 | ₩40,944 | ₩40,957 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,517 | ₩41,718 | ₩40,223 | ₩41,558 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,131 | ₩41,224 | ₩40,597 | ₩40,637 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,517 | ₩41,291 | ₩40,250 | ₩40,944 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,649 | ₩40,023 | ₩39,315 | ₩39,956 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,648 | ₩40,049 | ₩38,501 | ₩39,636 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,407 | ₩38,995 | ₩38,087 | ₩38,781 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,808 | ₩39,355 | ₩38,714 | ₩38,714 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,435 | ₩39,435 | ₩38,474 | ₩39,075 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩39,943 | ₩40,250 | ₩39,329 | ₩39,636 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,196 | ₩40,490 | ₩39,649 | ₩39,729 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,583 | ₩40,663 | ₩39,822 | ₩40,023 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩40,904 | ₩40,984 | ₩40,196 | ₩40,223 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,623 | ₩40,797 | ₩40,236 | ₩40,784 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,462 | ₩40,583 | ₩39,462 | ₩40,463 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,342 | ₩39,676 | ₩38,968 | ₩39,369 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩39,889 | ₩39,956 | ₩39,636 | ₩39,649 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,542 | ₩39,996 | ₩39,542 | ₩39,903 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,833 | ₩39,542 | ₩37,833 | ₩39,475 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,660 | ₩38,180 | ₩37,433 | ₩37,500 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,513 | ₩38,354 | ₩37,513 | ₩37,807 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,753 | ₩37,753 | ₩36,966 | ₩36,992 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,552 | ₩37,727 | ₩36,552 | ₩37,673 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,525 | ₩36,872 | ₩36,085 | ₩36,739 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,565 | ₩37,166 | ₩36,191 | ₩37,032 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩35,871 | ₩36,325 | ₩35,711 | ₩36,258 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,739 | ₩36,739 | ₩35,564 | ₩35,577 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,099 | ₩37,099 | ₩35,831 | ₩35,924 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,593 | ₩38,434 | ₩37,099 | ₩37,259 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,233 | ₩37,967 | ₩37,233 | ₩37,433 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,540 | ₩37,673 | ₩36,552 | ₩36,552 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩36,939 | ₩37,446 | ₩36,939 | ₩37,032 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩35,964 | ₩36,739 | ₩35,377 | ₩36,619 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,151 | ₩36,392 | ₩35,791 | ₩35,831 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,125 | ₩36,285 | ₩35,831 | ₩36,205 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,512 | ₩36,619 | ₩36,058 | ₩36,165 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,086 | ₩37,233 | ₩35,938 | ₩36,632 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,259 | ₩37,406 | ₩36,565 | ₩36,966 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩36,872 | ₩37,339 | ₩36,659 | ₩36,725 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,191 | ₩36,605 | ₩36,191 | ₩36,578 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,458 | ₩36,458 | ₩36,018 | ₩36,085 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,684 | ₩36,472 | ₩35,657 | ₩36,472 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,709 | ₩35,444 | ₩34,683 | ₩35,190 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,603 | ₩35,190 | ₩34,509 | ₩34,509 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩34,963 | ₩35,257 | ₩34,296 | ₩34,523 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,631 | ₩35,804 | ₩34,763 | ₩34,776 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,178 | ₩36,485 | ₩35,898 | ₩35,911 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,365 | ₩36,699 | ₩35,964 | ₩36,018 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,178 | ₩36,472 | ₩35,951 | ₩36,285 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,671 | ₩36,699 | ₩35,671 | ₩36,632 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,218 | ₩36,325 | ₩35,364 | ₩35,711 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,779 | ₩37,273 | ₩36,672 | ₩36,952 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩36,952 | ₩37,273 | ₩36,378 | ₩37,219 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,847 | ₩37,847 | ₩36,418 | ₩36,832 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,741 | ₩38,835 | ₩37,740 | ₩37,833 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,382 | ₩39,649 | ₩38,781 | ₩38,781 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,129 | ₩40,356 | ₩39,555 | ₩39,636 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,677 | ₩41,224 | ₩40,530 | ₩40,864 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩41,011 | ₩41,117 | ₩40,250 | ₩40,717 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,356 | ₩41,051 | ₩40,356 | ₩40,477 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,264 | ₩41,264 | ₩39,529 | ₩40,370 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,210 | ₩41,411 | ₩40,210 | ₩41,117 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,625 | ₩41,625 | ₩39,555 | ₩39,689 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,837 | ₩41,945 | ₩40,837 | ₩41,905 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,091 | ₩41,558 | ₩40,730 | ₩41,091 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,023 | ₩41,197 | ₩40,023 | ₩41,077 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,356 | ₩40,370 | ₩39,903 | ₩40,129 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,343 | ₩40,530 | ₩40,036 | ₩40,129 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩40,997 | ₩40,997 | ₩39,969 | ₩40,490 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,838 | ₩41,838 | ₩40,637 | ₩40,837 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,466 | ₩43,427 | ₩42,306 | ₩42,613 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,519 | ₩42,759 | ₩41,905 | ₩42,586 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,387 | ₩43,387 | ₩42,399 | ₩42,573 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,227 | ₩43,881 | ₩42,853 | ₩43,227 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,534 | ₩43,534 | ₩42,759 | ₩43,093 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩41,972 | ₩43,480 | ₩41,905 | ₩43,440 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩41,918 | ₩42,132 | ₩41,772 | ₩42,079 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩41,865 | ₩42,279 | ₩41,731 | ₩42,132 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩41,945 | ₩42,159 | ₩41,398 | ₩41,892 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,491 | ₩42,092 | ₩41,064 | ₩41,932 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,757 | ₩41,451 | ₩40,677 | ₩41,358 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,303 | ₩40,850 | ₩40,103 | ₩40,463 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,144 | ₩41,144 | ₩39,676 | ₩40,236 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,331 | ₩41,985 | ₩41,051 | ₩41,651 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,412 | ₩42,893 | ₩42,225 | ₩42,372 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,573 | ₩42,759 | ₩42,265 | ₩42,599 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩42,866 | ₩42,973 | ₩42,292 | ₩42,746 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,225 | ₩43,160 | ₩42,225 | ₩43,026 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,759 | ₩42,840 | ₩42,306 | ₩42,693 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,559 | ₩42,853 | ₩42,145 | ₩42,279 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,386 | ₩42,653 | ₩42,025 | ₩42,172 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩40,997 | ₩42,172 | ₩40,730 | ₩41,998 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,063 | ₩41,131 | ₩40,036 | ₩40,717 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,382 | ₩40,129 | ₩39,382 | ₩39,929 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,648 | ₩39,195 | ₩38,648 | ₩38,955 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,528 | ₩38,835 | ₩37,820 | ₩38,261 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,100 | ₩38,808 | ₩37,700 | ₩38,501 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,568 | ₩39,262 | ₩38,568 | ₩38,968 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,648 | ₩39,035 | ₩38,528 | ₩38,701 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,355 | ₩39,355 | ₩38,528 | ₩38,648 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,515 | ₩39,889 | ₩39,248 | ₩39,596 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,422 | ₩39,756 | ₩39,168 | ₩39,302 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,342 | ₩40,156 | ₩39,342 | ₩39,502 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩37,940 | ₩39,515 | ₩37,873 | ₩39,382 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,274 | ₩38,928 | ₩37,967 | ₩38,888 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩37,927 | ₩38,434 | ₩37,927 | ₩38,247 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,127 | ₩38,848 | ₩37,820 | ₩38,100 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,154 | ₩38,661 | ₩37,580 | ₩37,913 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,714 | ₩39,409 | ₩38,207 | ₩38,648 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,330 | ₩40,517 | ₩38,301 | ₩38,407 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,329 | ₩40,049 | ₩39,302 | ₩39,796 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,035 | ₩39,729 | ₩38,995 | ₩39,449 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,021 | ₩39,542 | ₩38,941 | ₩39,288 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,167 | ₩39,422 | ₩38,167 | ₩39,062 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,206 | ₩38,621 | ₩37,086 | ₩38,314 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,713 | ₩37,847 | ₩36,792 | ₩37,046 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,218 | ₩37,793 | ₩36,178 | ₩37,606 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,605 | ₩37,006 | ₩36,365 | ₩36,458 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩35,938 | ₩36,992 | ₩35,938 | ₩36,725 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,577 | ₩35,818 | ₩35,163 | ₩35,604 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,524 | ₩35,777 | ₩35,177 | ₩35,470 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,659 | ₩36,659 | ₩35,417 | ₩35,604 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,645 | ₩37,313 | ₩36,325 | ₩37,126 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,659 | ₩37,433 | ₩36,512 | ₩36,992 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,098 | ₩36,792 | ₩35,510 | ₩36,752 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,779 | ₩36,819 | ₩36,085 | ₩36,205 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,219 | ₩37,259 | ₩36,231 | ₩36,779 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,513 | ₩37,780 | ₩36,912 | ₩37,259 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,354 | ₩38,354 | ₩37,286 | ₩37,540 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,475 | ₩39,475 | ₩37,953 | ₩38,688 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,714 | ₩38,928 | ₩38,381 | ₩38,674 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,421 | ₩38,861 | ₩38,007 | ₩38,608 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,235 | ₩39,248 | ₩38,274 | ₩38,768 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,367 | ₩39,008 | ₩38,047 | ₩38,955 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩37,873 | ₩38,875 | ₩37,873 | ₩38,207 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,646 | ₩38,207 | ₩37,326 | ₩37,940 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩37,900 | ₩38,287 | ₩37,673 | ₩38,074 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,313 | ₩37,713 | ₩37,246 | ₩37,620 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,286 | ₩37,433 | ₩36,018 | ₩36,685 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,659 | ₩37,540 | ₩36,325 | ₩37,166 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,299 | ₩37,540 | ₩36,151 | ₩36,672 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,699 | ₩37,379 | ₩36,632 | ₩37,326 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,632 | ₩36,632 | ₩35,751 | ₩36,098 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,098 | ₩36,725 | ₩36,018 | ₩36,565 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,803 | ₩36,191 | ₩34,803 | ₩35,951 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩34,883 | ₩35,190 | ₩33,962 | ₩34,576 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,070 | ₩35,657 | ₩34,923 | ₩35,524 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,135 | ₩34,963 | ₩34,122 | ₩34,936 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,455 | ₩34,402 | ₩33,348 | ₩34,122 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩33,882 | ₩34,149 | ₩33,334 | ₩34,042 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,536 | ₩35,137 | ₩33,935 | ₩34,202 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,576 | ₩34,709 | ₩33,334 | ₩33,762 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,042 | ₩34,683 | ₩34,042 | ₩34,416 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,788 | ₩34,122 | ₩33,641 | ₩33,922 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,788 | ₩34,389 | ₩33,188 | ₩33,268 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,054 | ₩33,441 | ₩32,961 | ₩33,415 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,133 | ₩33,161 | ₩32,133 | ₩33,121 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,599 | ₩31,973 | ₩31,359 | ₩31,666 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩31,986 | ₩32,026 | ₩31,666 | ₩31,879 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,506 | ₩31,999 | ₩31,239 | ₩31,919 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,332 | ₩31,959 | ₩31,332 | ₩31,679 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,785 | ₩31,292 | ₩30,785 | ₩31,132 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,012 | ₩31,012 | ₩30,264 | ₩30,438 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,025 | ₩31,185 | ₩30,718 | ₩30,958 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩29,904 | ₩30,931 | ₩29,904 | ₩30,838 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,451 | ₩30,451 | ₩29,637 | ₩29,743 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,518 | ₩30,705 | ₩30,090 | ₩30,291 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,464 | ₩30,891 | ₩29,623 | ₩30,371 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩27,941 | ₩29,076 | ₩27,754 | ₩28,942 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,061 | ₩28,155 | ₩27,821 | ₩27,861 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,834 | ₩28,181 | ₩27,728 | ₩28,061 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,674 | ₩27,808 | ₩27,554 | ₩27,687 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,607 | ₩27,634 | ₩27,434 | ₩27,541 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,781 | ₩27,781 | ₩27,607 | ₩27,647 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,834 | ₩27,954 | ₩27,607 | ₩27,768 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,687 | ₩28,101 | ₩27,687 | ₩27,794 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,247 | ₩27,554 | ₩27,247 | ₩27,394 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,634 | ₩27,647 | ₩27,073 | ₩27,167 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,407 | ₩27,594 | ₩27,180 | ₩27,541 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,275 | ₩28,275 | ₩27,020 | ₩27,220 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩28,929 | ₩28,929 | ₩28,368 | ₩28,582 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,516 | ₩29,516 | ₩28,675 | ₩28,796 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,236 | ₩29,717 | ₩29,236 | ₩29,476 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,022 | ₩29,556 | ₩28,755 | ₩29,436 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,715 | ₩29,183 | ₩28,675 | ₩29,022 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,049 | ₩29,156 | ₩28,635 | ₩28,715 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,330 | ₩29,637 | ₩29,129 | ₩29,129 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,036 | ₩29,530 | ₩28,902 | ₩29,316 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,208 | ₩29,116 | ₩28,208 | ₩29,116 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,088 | ₩28,101 | ₩27,474 | ₩27,981 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,861 | ₩28,368 | ₩27,861 | ₩28,141 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,754 | ₩27,995 | ₩27,754 | ₩27,874 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,474 | ₩27,874 | ₩27,420 | ₩27,501 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,180 | ₩27,514 | ₩26,833 | ₩27,474 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,073 | ₩27,394 | ₩26,673 | ₩27,260 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,539 | ₩27,287 | ₩26,259 | ₩27,153 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,527 | ₩27,954 | ₩26,526 | ₩26,553 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,873 | ₩27,274 | ₩26,673 | ₩27,220 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,806 | ₩27,501 | ₩26,806 | ₩27,274 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,674 | ₩27,954 | ₩26,873 | ₩27,060 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,153 | ₩27,848 | ₩26,833 | ₩27,634 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,247 | ₩27,661 | ₩26,913 | ₩27,140 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩28,008 | ₩28,008 | ₩27,180 | ₩27,234 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,035 | ₩28,529 | ₩27,928 | ₩28,208 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,634 | ₩28,008 | ₩27,247 | ₩27,834 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,167 | ₩27,367 | ₩26,766 | ₩27,367 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,300 | ₩27,714 | ₩27,007 | ₩27,167 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,073 | ₩27,527 | ₩27,033 | ₩27,207 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,394 | ₩27,501 | ₩26,980 | ₩27,020 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,407 | ₩27,968 | ₩27,274 | ₩27,901 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,647 | ₩27,661 | ₩27,167 | ₩27,354 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,407 | ₩27,995 | ₩27,407 | ₩27,567 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,100 | ₩27,754 | ₩27,100 | ₩27,607 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,753 | ₩27,060 | ₩26,753 | ₩27,007 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,113 | ₩27,340 | ₩26,846 | ₩26,860 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,220 | ₩27,514 | ₩26,846 | ₩26,846 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,499 | ₩27,274 | ₩26,499 | ₩27,220 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,618 | ₩26,179 | ₩25,565 | ₩25,952 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,365 | ₩25,565 | ₩25,084 | ₩25,378 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,737 | ₩25,138 | ₩24,737 | ₩25,124 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,337 | ₩24,617 | ₩24,070 | ₩24,564 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,644 | ₩24,670 | ₩24,110 | ₩24,363 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,590 | ₩24,844 | ₩24,230 | ₩24,537 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩23,963 | ₩24,430 | ₩23,950 | ₩24,337 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,257 | ₩24,417 | ₩23,896 | ₩24,417 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,031 | ₩25,084 | ₩23,843 | ₩23,843 | -4.75% | 7만 |
|---|