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 | ₩36,218 | ₩36,459 | ₩36,125 | ₩36,192 | -0.07% | 24.7만 |
| 2026.10.08 | ₩35,858 | ₩36,192 | ₩35,765 | ₩36,098 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,405 | ₩36,605 | ₩35,338 | ₩35,618 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,605 | ₩36,832 | ₩35,991 | ₩36,552 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,765 | ₩37,152 | ₩35,765 | ₩36,739 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,458 | ₩36,165 | ₩35,458 | ₩35,778 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,298 | ₩35,765 | ₩35,017 | ₩35,685 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,751 | ₩35,885 | ₩35,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,391 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,298 | ₩36,298 | ₩35,618 | ₩35,698 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,193 | ₩37,193 | ₩36,605 | ₩36,672 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,832 | ₩37,299 | ₩36,725 | ₩37,032 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,513 | ₩37,513 | ₩36,886 | ₩36,966 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,313 | ₩37,566 | ₩37,139 | ₩37,233 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,072 | ₩37,713 | ₩36,752 | ₩37,233 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,406 | ₩37,673 | ₩36,872 | ₩37,326 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,513 | ₩37,580 | ₩37,286 | ₩37,446 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,820 | ₩37,967 | ₩37,513 | ₩37,633 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,407 | ₩38,500 | ₩37,032 | ₩37,580 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩37,980 | ₩38,580 | ₩37,900 | ₩38,567 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,501 | ₩39,501 | ₩37,793 | ₩37,900 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩39,888 | ₩40,195 | ₩39,261 | ₩39,715 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,009 | ₩41,009 | ₩39,541 | ₩39,755 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,049 | ₩41,943 | ₩40,796 | ₩40,836 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,183 | ₩41,516 | ₩40,822 | ₩40,836 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,702 | ₩40,809 | ₩40,329 | ₩40,769 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,583 | ₩41,770 | ₩40,929 | ₩40,942 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,502 | ₩41,703 | ₩40,208 | ₩41,543 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,116 | ₩41,209 | ₩40,582 | ₩40,622 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,502 | ₩41,276 | ₩40,235 | ₩40,929 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,635 | ₩40,008 | ₩39,301 | ₩39,942 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,634 | ₩40,035 | ₩38,487 | ₩39,621 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,394 | ₩38,981 | ₩38,073 | ₩38,767 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,794 | ₩39,341 | ₩38,701 | ₩38,701 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,421 | ₩39,421 | ₩38,460 | ₩39,061 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩39,928 | ₩40,235 | ₩39,314 | ₩39,621 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,182 | ₩40,475 | ₩39,635 | ₩39,715 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,569 | ₩40,649 | ₩39,808 | ₩40,008 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩40,889 | ₩40,969 | ₩40,182 | ₩40,208 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,609 | ₩40,782 | ₩40,222 | ₩40,769 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,448 | ₩40,569 | ₩39,448 | ₩40,449 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,328 | ₩39,661 | ₩38,954 | ₩39,354 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩39,875 | ₩39,942 | ₩39,621 | ₩39,635 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,528 | ₩39,982 | ₩39,528 | ₩39,888 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,820 | ₩39,528 | ₩37,820 | ₩39,461 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,646 | ₩38,167 | ₩37,419 | ₩37,486 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,499 | ₩38,340 | ₩37,499 | ₩37,793 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,740 | ₩37,740 | ₩36,952 | ₩36,979 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,539 | ₩37,713 | ₩36,539 | ₩37,660 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,512 | ₩36,859 | ₩36,072 | ₩36,725 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,552 | ₩37,152 | ₩36,178 | ₩37,019 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩35,858 | ₩36,312 | ₩35,698 | ₩36,245 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,725 | ₩36,725 | ₩35,551 | ₩35,564 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,086 | ₩37,086 | ₩35,818 | ₩35,911 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,580 | ₩38,420 | ₩37,086 | ₩37,246 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,219 | ₩37,953 | ₩37,219 | ₩37,419 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,526 | ₩37,660 | ₩36,539 | ₩36,539 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩36,926 | ₩37,433 | ₩36,926 | ₩37,019 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩35,951 | ₩36,725 | ₩35,364 | ₩36,605 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,138 | ₩36,378 | ₩35,778 | ₩35,818 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,112 | ₩36,272 | ₩35,818 | ₩36,192 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,499 | ₩36,605 | ₩36,045 | ₩36,152 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,072 | ₩37,219 | ₩35,925 | ₩36,619 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,246 | ₩37,393 | ₩36,552 | ₩36,952 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩36,859 | ₩37,326 | ₩36,645 | ₩36,712 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,178 | ₩36,592 | ₩36,178 | ₩36,565 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,445 | ₩36,445 | ₩36,005 | ₩36,072 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,671 | ₩36,459 | ₩35,644 | ₩36,459 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,697 | ₩35,431 | ₩34,670 | ₩35,177 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,590 | ₩35,177 | ₩34,497 | ₩34,497 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩34,951 | ₩35,244 | ₩34,283 | ₩34,510 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,618 | ₩35,791 | ₩34,750 | ₩34,764 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,165 | ₩36,472 | ₩35,885 | ₩35,898 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,352 | ₩36,685 | ₩35,951 | ₩36,005 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,165 | ₩36,459 | ₩35,938 | ₩36,272 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,658 | ₩36,685 | ₩35,658 | ₩36,619 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,205 | ₩36,312 | ₩35,351 | ₩35,698 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,765 | ₩37,259 | ₩36,659 | ₩36,939 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩36,939 | ₩37,259 | ₩36,365 | ₩37,206 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,833 | ₩37,833 | ₩36,405 | ₩36,819 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,727 | ₩38,821 | ₩37,726 | ₩37,820 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,368 | ₩39,635 | ₩38,767 | ₩38,767 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,115 | ₩40,342 | ₩39,541 | ₩39,621 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,662 | ₩41,209 | ₩40,515 | ₩40,849 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩40,996 | ₩41,103 | ₩40,235 | ₩40,702 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,342 | ₩41,036 | ₩40,342 | ₩40,462 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,249 | ₩41,249 | ₩39,515 | ₩40,355 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,195 | ₩41,396 | ₩40,195 | ₩41,103 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,610 | ₩41,610 | ₩39,541 | ₩39,675 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,822 | ₩41,930 | ₩40,822 | ₩41,890 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,076 | ₩41,543 | ₩40,716 | ₩41,076 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,008 | ₩41,183 | ₩40,008 | ₩41,063 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,342 | ₩40,355 | ₩39,888 | ₩40,115 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,329 | ₩40,515 | ₩40,022 | ₩40,115 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩40,982 | ₩40,982 | ₩39,955 | ₩40,475 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,823 | ₩41,823 | ₩40,622 | ₩40,822 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,450 | ₩43,411 | ₩42,290 | ₩42,597 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,504 | ₩42,744 | ₩41,890 | ₩42,571 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,371 | ₩43,371 | ₩42,384 | ₩42,557 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,211 | ₩43,865 | ₩42,837 | ₩43,211 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,518 | ₩43,518 | ₩42,744 | ₩43,078 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩41,957 | ₩43,465 | ₩41,890 | ₩43,425 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩41,903 | ₩42,117 | ₩41,757 | ₩42,063 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩41,850 | ₩42,264 | ₩41,716 | ₩42,117 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩41,930 | ₩42,144 | ₩41,383 | ₩41,877 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,476 | ₩42,077 | ₩41,049 | ₩41,917 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,742 | ₩41,436 | ₩40,662 | ₩41,343 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,289 | ₩40,836 | ₩40,088 | ₩40,449 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,129 | ₩41,129 | ₩39,661 | ₩40,222 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,316 | ₩41,970 | ₩41,036 | ₩41,636 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,397 | ₩42,877 | ₩42,210 | ₩42,357 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,557 | ₩42,744 | ₩42,250 | ₩42,584 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩42,851 | ₩42,958 | ₩42,277 | ₩42,731 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,210 | ₩43,144 | ₩42,210 | ₩43,011 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,744 | ₩42,824 | ₩42,290 | ₩42,677 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,544 | ₩42,837 | ₩42,130 | ₩42,264 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,370 | ₩42,637 | ₩42,010 | ₩42,157 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩40,982 | ₩42,157 | ₩40,716 | ₩41,983 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,048 | ₩41,116 | ₩40,022 | ₩40,702 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,368 | ₩40,115 | ₩39,368 | ₩39,915 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,634 | ₩39,181 | ₩38,634 | ₩38,941 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,514 | ₩38,821 | ₩37,806 | ₩38,247 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,087 | ₩38,794 | ₩37,686 | ₩38,487 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,554 | ₩39,248 | ₩38,554 | ₩38,954 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,634 | ₩39,021 | ₩38,514 | ₩38,687 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,341 | ₩39,341 | ₩38,514 | ₩38,634 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,501 | ₩39,875 | ₩39,234 | ₩39,581 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,408 | ₩39,741 | ₩39,154 | ₩39,288 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,328 | ₩40,142 | ₩39,328 | ₩39,488 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩37,926 | ₩39,501 | ₩37,860 | ₩39,368 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,260 | ₩38,914 | ₩37,953 | ₩38,874 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩37,913 | ₩38,420 | ₩37,913 | ₩38,233 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,113 | ₩38,834 | ₩37,806 | ₩38,087 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,140 | ₩38,647 | ₩37,566 | ₩37,900 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,701 | ₩39,394 | ₩38,193 | ₩38,634 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,315 | ₩40,502 | ₩38,287 | ₩38,394 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,314 | ₩40,035 | ₩39,288 | ₩39,781 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,021 | ₩39,715 | ₩38,981 | ₩39,434 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,007 | ₩39,528 | ₩38,927 | ₩39,274 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,153 | ₩39,408 | ₩38,153 | ₩39,047 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,193 | ₩38,607 | ₩37,072 | ₩38,300 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,700 | ₩37,833 | ₩36,779 | ₩37,032 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,205 | ₩37,780 | ₩36,165 | ₩37,593 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,592 | ₩36,992 | ₩36,352 | ₩36,445 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩35,925 | ₩36,979 | ₩35,925 | ₩36,712 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,564 | ₩35,805 | ₩35,151 | ₩35,591 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,511 | ₩35,765 | ₩35,164 | ₩35,458 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,645 | ₩36,645 | ₩35,404 | ₩35,591 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,632 | ₩37,299 | ₩36,312 | ₩37,112 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,645 | ₩37,419 | ₩36,499 | ₩36,979 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,085 | ₩36,779 | ₩35,498 | ₩36,739 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,765 | ₩36,806 | ₩36,072 | ₩36,192 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,206 | ₩37,246 | ₩36,218 | ₩36,765 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,499 | ₩37,766 | ₩36,899 | ₩37,246 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,340 | ₩38,340 | ₩37,273 | ₩37,526 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,461 | ₩39,461 | ₩37,940 | ₩38,674 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,701 | ₩38,914 | ₩38,367 | ₩38,660 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,407 | ₩38,847 | ₩37,993 | ₩38,594 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,221 | ₩39,234 | ₩38,260 | ₩38,754 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,354 | ₩38,994 | ₩38,033 | ₩38,941 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩37,860 | ₩38,861 | ₩37,860 | ₩38,193 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,633 | ₩38,193 | ₩37,313 | ₩37,926 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩37,886 | ₩38,273 | ₩37,660 | ₩38,060 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,299 | ₩37,700 | ₩37,233 | ₩37,606 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,273 | ₩37,419 | ₩36,005 | ₩36,672 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,645 | ₩37,526 | ₩36,312 | ₩37,152 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,286 | ₩37,526 | ₩36,138 | ₩36,659 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,685 | ₩37,366 | ₩36,619 | ₩37,313 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,619 | ₩36,619 | ₩35,738 | ₩36,085 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,085 | ₩36,712 | ₩36,005 | ₩36,552 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,790 | ₩36,178 | ₩34,790 | ₩35,938 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩34,870 | ₩35,177 | ₩33,950 | ₩34,564 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,057 | ₩35,644 | ₩34,911 | ₩35,511 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,123 | ₩34,951 | ₩34,110 | ₩34,924 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,443 | ₩34,390 | ₩33,336 | ₩34,110 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩33,870 | ₩34,137 | ₩33,322 | ₩34,030 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,524 | ₩35,124 | ₩33,923 | ₩34,190 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,564 | ₩34,697 | ₩33,322 | ₩33,750 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,030 | ₩34,670 | ₩34,030 | ₩34,403 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,776 | ₩34,110 | ₩33,629 | ₩33,910 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,776 | ₩34,377 | ₩33,176 | ₩33,256 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,042 | ₩33,429 | ₩32,949 | ₩33,403 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,121 | ₩33,149 | ₩32,121 | ₩33,109 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,588 | ₩31,961 | ₩31,347 | ₩31,654 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩31,975 | ₩32,015 | ₩31,654 | ₩31,868 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,494 | ₩31,988 | ₩31,227 | ₩31,908 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,321 | ₩31,948 | ₩31,321 | ₩31,668 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,774 | ₩31,281 | ₩30,774 | ₩31,121 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,000 | ₩31,000 | ₩30,253 | ₩30,427 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,014 | ₩31,174 | ₩30,707 | ₩30,947 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩29,893 | ₩30,920 | ₩29,893 | ₩30,827 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,440 | ₩30,440 | ₩29,626 | ₩29,733 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,507 | ₩30,694 | ₩30,080 | ₩30,280 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,453 | ₩30,880 | ₩29,613 | ₩30,360 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩27,931 | ₩29,065 | ₩27,744 | ₩28,932 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,051 | ₩28,145 | ₩27,811 | ₩27,851 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,824 | ₩28,171 | ₩27,718 | ₩28,051 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,664 | ₩27,798 | ₩27,544 | ₩27,678 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,597 | ₩27,624 | ₩27,424 | ₩27,531 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,771 | ₩27,771 | ₩27,597 | ₩27,637 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,824 | ₩27,944 | ₩27,597 | ₩27,758 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,678 | ₩28,091 | ₩27,678 | ₩27,784 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,237 | ₩27,544 | ₩27,237 | ₩27,384 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,624 | ₩27,637 | ₩27,064 | ₩27,157 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,397 | ₩27,584 | ₩27,170 | ₩27,531 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,265 | ₩28,265 | ₩27,010 | ₩27,210 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩28,919 | ₩28,919 | ₩28,358 | ₩28,572 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,506 | ₩29,506 | ₩28,665 | ₩28,785 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,226 | ₩29,706 | ₩29,226 | ₩29,466 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,012 | ₩29,546 | ₩28,745 | ₩29,426 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,705 | ₩29,172 | ₩28,665 | ₩29,012 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,039 | ₩29,145 | ₩28,625 | ₩28,705 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,319 | ₩29,626 | ₩29,119 | ₩29,119 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,025 | ₩29,519 | ₩28,892 | ₩29,306 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,198 | ₩29,105 | ₩28,198 | ₩29,105 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,078 | ₩28,091 | ₩27,464 | ₩27,971 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,851 | ₩28,358 | ₩27,851 | ₩28,131 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,744 | ₩27,984 | ₩27,744 | ₩27,864 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,464 | ₩27,864 | ₩27,411 | ₩27,491 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,170 | ₩27,504 | ₩26,823 | ₩27,464 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,064 | ₩27,384 | ₩26,663 | ₩27,250 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,530 | ₩27,277 | ₩26,250 | ₩27,144 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,517 | ₩27,944 | ₩26,517 | ₩26,543 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,863 | ₩27,264 | ₩26,663 | ₩27,210 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,797 | ₩27,491 | ₩26,797 | ₩27,264 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,664 | ₩27,944 | ₩26,863 | ₩27,050 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,144 | ₩27,838 | ₩26,823 | ₩27,624 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,237 | ₩27,651 | ₩26,904 | ₩27,130 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩27,998 | ₩27,998 | ₩27,170 | ₩27,224 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,025 | ₩28,518 | ₩27,918 | ₩28,198 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,624 | ₩27,998 | ₩27,237 | ₩27,824 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,157 | ₩27,357 | ₩26,757 | ₩27,357 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,291 | ₩27,704 | ₩26,997 | ₩27,157 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,064 | ₩27,517 | ₩27,024 | ₩27,197 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,384 | ₩27,491 | ₩26,970 | ₩27,010 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,397 | ₩27,958 | ₩27,264 | ₩27,891 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,637 | ₩27,651 | ₩27,157 | ₩27,344 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,397 | ₩27,984 | ₩27,397 | ₩27,557 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,090 | ₩27,744 | ₩27,090 | ₩27,597 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,743 | ₩27,050 | ₩26,743 | ₩26,997 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,104 | ₩27,331 | ₩26,837 | ₩26,850 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,210 | ₩27,504 | ₩26,837 | ₩26,837 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,490 | ₩27,264 | ₩26,490 | ₩27,210 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,609 | ₩26,170 | ₩25,556 | ₩25,943 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,356 | ₩25,556 | ₩25,075 | ₩25,369 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,728 | ₩25,129 | ₩24,728 | ₩25,115 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,328 | ₩24,608 | ₩24,061 | ₩24,555 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,635 | ₩24,662 | ₩24,101 | ₩24,355 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,581 | ₩24,835 | ₩24,221 | ₩24,528 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩23,954 | ₩24,421 | ₩23,941 | ₩24,328 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,248 | ₩24,408 | ₩23,888 | ₩24,408 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,022 | ₩25,075 | ₩23,834 | ₩23,834 | -4.75% | 7만 |
|---|