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 | ₩36,228 | ₩36,468 | ₩36,134 | ₩36,201 | -0.07% | 24.7만 |
| 2026.10.08 | ₩35,867 | ₩36,201 | ₩35,774 | ₩36,107 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,414 | ₩36,615 | ₩35,347 | ₩35,627 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,615 | ₩36,842 | ₩36,001 | ₩36,561 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,774 | ₩37,162 | ₩35,774 | ₩36,748 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,467 | ₩36,174 | ₩35,467 | ₩35,787 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,307 | ₩35,774 | ₩35,026 | ₩35,694 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,760 | ₩35,894 | ₩35,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,400 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,308 | ₩36,308 | ₩35,627 | ₩35,707 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,202 | ₩37,202 | ₩36,615 | ₩36,681 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,842 | ₩37,309 | ₩36,735 | ₩37,042 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,522 | ₩37,522 | ₩36,895 | ₩36,975 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,322 | ₩37,576 | ₩37,149 | ₩37,242 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,082 | ₩37,723 | ₩36,761 | ₩37,242 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,416 | ₩37,683 | ₩36,882 | ₩37,335 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,522 | ₩37,589 | ₩37,295 | ₩37,456 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,829 | ₩37,976 | ₩37,522 | ₩37,642 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,417 | ₩38,510 | ₩37,042 | ₩37,589 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩37,990 | ₩38,590 | ₩37,909 | ₩38,577 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,511 | ₩39,511 | ₩37,803 | ₩37,909 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩39,898 | ₩40,205 | ₩39,271 | ₩39,725 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,020 | ₩41,020 | ₩39,551 | ₩39,765 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,060 | ₩41,954 | ₩40,806 | ₩40,846 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,193 | ₩41,527 | ₩40,833 | ₩40,846 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,713 | ₩40,819 | ₩40,339 | ₩40,779 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,594 | ₩41,780 | ₩40,940 | ₩40,953 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,512 | ₩41,714 | ₩40,219 | ₩41,554 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,126 | ₩41,220 | ₩40,592 | ₩40,633 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,512 | ₩41,287 | ₩40,245 | ₩40,940 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,645 | ₩40,019 | ₩39,311 | ₩39,952 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,644 | ₩40,045 | ₩38,497 | ₩39,631 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,403 | ₩38,991 | ₩38,083 | ₩38,777 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,804 | ₩39,351 | ₩38,710 | ₩38,710 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,431 | ₩39,431 | ₩38,470 | ₩39,071 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩39,938 | ₩40,245 | ₩39,324 | ₩39,631 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,192 | ₩40,486 | ₩39,645 | ₩39,725 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,579 | ₩40,659 | ₩39,818 | ₩40,019 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩40,899 | ₩40,980 | ₩40,192 | ₩40,219 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,619 | ₩40,793 | ₩40,232 | ₩40,779 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,458 | ₩40,579 | ₩39,458 | ₩40,459 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,338 | ₩39,671 | ₩38,964 | ₩39,364 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩39,885 | ₩39,952 | ₩39,631 | ₩39,645 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,538 | ₩39,992 | ₩39,538 | ₩39,898 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,829 | ₩39,538 | ₩37,829 | ₩39,471 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,656 | ₩38,176 | ₩37,429 | ₩37,496 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,509 | ₩38,350 | ₩37,509 | ₩37,803 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,749 | ₩37,749 | ₩36,962 | ₩36,988 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,548 | ₩37,723 | ₩36,548 | ₩37,669 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,521 | ₩36,868 | ₩36,081 | ₩36,735 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,561 | ₩37,162 | ₩36,188 | ₩37,028 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩35,867 | ₩36,321 | ₩35,707 | ₩36,254 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,735 | ₩36,735 | ₩35,560 | ₩35,573 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,095 | ₩37,095 | ₩35,827 | ₩35,921 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,589 | ₩38,430 | ₩37,095 | ₩37,255 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,229 | ₩37,963 | ₩37,229 | ₩37,429 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,536 | ₩37,669 | ₩36,548 | ₩36,548 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩36,935 | ₩37,442 | ₩36,935 | ₩37,028 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩35,961 | ₩36,735 | ₩35,373 | ₩36,615 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,147 | ₩36,388 | ₩35,787 | ₩35,827 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,121 | ₩36,281 | ₩35,827 | ₩36,201 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,508 | ₩36,615 | ₩36,054 | ₩36,161 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,082 | ₩37,229 | ₩35,934 | ₩36,628 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,255 | ₩37,402 | ₩36,561 | ₩36,962 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩36,868 | ₩37,335 | ₩36,655 | ₩36,721 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,188 | ₩36,601 | ₩36,188 | ₩36,575 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,454 | ₩36,454 | ₩36,014 | ₩36,081 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,680 | ₩36,468 | ₩35,654 | ₩36,468 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,706 | ₩35,440 | ₩34,679 | ₩35,186 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,599 | ₩35,186 | ₩34,506 | ₩34,506 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩34,959 | ₩35,253 | ₩34,292 | ₩34,519 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,627 | ₩35,800 | ₩34,759 | ₩34,773 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,174 | ₩36,481 | ₩35,894 | ₩35,907 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,361 | ₩36,695 | ₩35,961 | ₩36,014 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,174 | ₩36,468 | ₩35,947 | ₩36,281 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,667 | ₩36,695 | ₩35,667 | ₩36,628 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,214 | ₩36,321 | ₩35,360 | ₩35,707 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,775 | ₩37,269 | ₩36,668 | ₩36,948 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩36,948 | ₩37,269 | ₩36,374 | ₩37,215 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,843 | ₩37,843 | ₩36,414 | ₩36,828 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,737 | ₩38,830 | ₩37,736 | ₩37,829 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,378 | ₩39,645 | ₩38,777 | ₩38,777 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,125 | ₩40,352 | ₩39,551 | ₩39,631 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,673 | ₩41,220 | ₩40,526 | ₩40,859 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩41,006 | ₩41,113 | ₩40,245 | ₩40,713 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,352 | ₩41,046 | ₩40,352 | ₩40,472 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,260 | ₩41,260 | ₩39,525 | ₩40,366 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,205 | ₩41,407 | ₩40,205 | ₩41,113 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,620 | ₩41,620 | ₩39,551 | ₩39,685 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,833 | ₩41,941 | ₩40,833 | ₩41,901 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,086 | ₩41,554 | ₩40,726 | ₩41,086 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,019 | ₩41,193 | ₩40,019 | ₩41,073 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,352 | ₩40,366 | ₩39,898 | ₩40,125 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,339 | ₩40,526 | ₩40,032 | ₩40,125 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩40,993 | ₩40,993 | ₩39,965 | ₩40,486 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,834 | ₩41,834 | ₩40,633 | ₩40,833 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,461 | ₩43,422 | ₩42,301 | ₩42,608 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,515 | ₩42,755 | ₩41,901 | ₩42,581 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,382 | ₩43,382 | ₩42,395 | ₩42,568 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,222 | ₩43,876 | ₩42,848 | ₩43,222 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,529 | ₩43,529 | ₩42,755 | ₩43,089 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩41,967 | ₩43,476 | ₩41,901 | ₩43,436 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩41,914 | ₩42,128 | ₩41,767 | ₩42,074 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩41,861 | ₩42,274 | ₩41,727 | ₩42,128 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩41,941 | ₩42,154 | ₩41,393 | ₩41,887 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,487 | ₩42,088 | ₩41,060 | ₩41,927 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,753 | ₩41,447 | ₩40,673 | ₩41,353 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,299 | ₩40,846 | ₩40,099 | ₩40,459 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,140 | ₩41,140 | ₩39,671 | ₩40,232 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,327 | ₩41,981 | ₩41,046 | ₩41,647 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,408 | ₩42,888 | ₩42,221 | ₩42,368 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,568 | ₩42,755 | ₩42,261 | ₩42,595 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩42,862 | ₩42,968 | ₩42,288 | ₩42,742 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,221 | ₩43,155 | ₩42,221 | ₩43,022 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,755 | ₩42,835 | ₩42,301 | ₩42,688 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,555 | ₩42,848 | ₩42,141 | ₩42,274 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,381 | ₩42,648 | ₩42,021 | ₩42,168 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩40,993 | ₩42,168 | ₩40,726 | ₩41,994 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,059 | ₩41,126 | ₩40,032 | ₩40,713 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,378 | ₩40,125 | ₩39,378 | ₩39,925 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,644 | ₩39,191 | ₩38,644 | ₩38,951 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,523 | ₩38,830 | ₩37,816 | ₩38,257 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,096 | ₩38,804 | ₩37,696 | ₩38,497 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,564 | ₩39,258 | ₩38,564 | ₩38,964 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,644 | ₩39,031 | ₩38,523 | ₩38,697 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,351 | ₩39,351 | ₩38,523 | ₩38,644 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,511 | ₩39,885 | ₩39,244 | ₩39,591 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,418 | ₩39,752 | ₩39,164 | ₩39,298 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,338 | ₩40,152 | ₩39,338 | ₩39,498 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩37,936 | ₩39,511 | ₩37,869 | ₩39,378 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,270 | ₩38,924 | ₩37,963 | ₩38,884 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩37,923 | ₩38,430 | ₩37,923 | ₩38,243 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,123 | ₩38,844 | ₩37,816 | ₩38,096 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,150 | ₩38,657 | ₩37,576 | ₩37,909 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,710 | ₩39,404 | ₩38,203 | ₩38,644 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,326 | ₩40,512 | ₩38,297 | ₩38,403 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,324 | ₩40,045 | ₩39,298 | ₩39,792 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,031 | ₩39,725 | ₩38,991 | ₩39,445 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,017 | ₩39,538 | ₩38,937 | ₩39,284 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,163 | ₩39,418 | ₩38,163 | ₩39,057 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,202 | ₩38,617 | ₩37,082 | ₩38,310 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,709 | ₩37,843 | ₩36,788 | ₩37,042 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,214 | ₩37,789 | ₩36,174 | ₩37,602 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,601 | ₩37,002 | ₩36,361 | ₩36,454 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩35,934 | ₩36,988 | ₩35,934 | ₩36,721 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,573 | ₩35,814 | ₩35,160 | ₩35,600 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,520 | ₩35,774 | ₩35,173 | ₩35,467 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,655 | ₩36,655 | ₩35,413 | ₩35,600 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,641 | ₩37,309 | ₩36,321 | ₩37,122 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,655 | ₩37,429 | ₩36,508 | ₩36,988 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,094 | ₩36,788 | ₩35,507 | ₩36,748 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,775 | ₩36,815 | ₩36,081 | ₩36,201 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,215 | ₩37,255 | ₩36,228 | ₩36,775 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,509 | ₩37,776 | ₩36,908 | ₩37,255 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,350 | ₩38,350 | ₩37,282 | ₩37,536 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,471 | ₩39,471 | ₩37,950 | ₩38,684 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,710 | ₩38,924 | ₩38,377 | ₩38,670 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,417 | ₩38,857 | ₩38,003 | ₩38,604 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,231 | ₩39,244 | ₩38,270 | ₩38,764 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,363 | ₩39,004 | ₩38,043 | ₩38,951 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩37,869 | ₩38,871 | ₩37,869 | ₩38,203 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,642 | ₩38,203 | ₩37,322 | ₩37,936 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩37,896 | ₩38,283 | ₩37,669 | ₩38,070 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,309 | ₩37,709 | ₩37,242 | ₩37,616 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,282 | ₩37,429 | ₩36,014 | ₩36,681 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,655 | ₩37,536 | ₩36,321 | ₩37,162 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,295 | ₩37,536 | ₩36,147 | ₩36,668 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,695 | ₩37,376 | ₩36,628 | ₩37,322 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,628 | ₩36,628 | ₩35,747 | ₩36,094 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,094 | ₩36,721 | ₩36,014 | ₩36,561 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,799 | ₩36,188 | ₩34,799 | ₩35,947 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩34,879 | ₩35,186 | ₩33,958 | ₩34,572 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,066 | ₩35,654 | ₩34,919 | ₩35,520 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,132 | ₩34,959 | ₩34,119 | ₩34,933 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,451 | ₩34,399 | ₩33,344 | ₩34,119 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩33,878 | ₩34,145 | ₩33,331 | ₩34,038 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,532 | ₩35,133 | ₩33,932 | ₩34,199 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,572 | ₩34,706 | ₩33,331 | ₩33,758 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,038 | ₩34,679 | ₩34,038 | ₩34,412 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,785 | ₩34,119 | ₩33,638 | ₩33,918 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,785 | ₩34,385 | ₩33,184 | ₩33,264 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,051 | ₩33,438 | ₩32,957 | ₩33,411 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,130 | ₩33,157 | ₩32,130 | ₩33,117 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,596 | ₩31,969 | ₩31,355 | ₩31,662 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩31,983 | ₩32,023 | ₩31,662 | ₩31,876 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,502 | ₩31,996 | ₩31,235 | ₩31,916 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,329 | ₩31,956 | ₩31,329 | ₩31,676 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,781 | ₩31,289 | ₩30,781 | ₩31,128 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,008 | ₩31,008 | ₩30,261 | ₩30,434 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,022 | ₩31,182 | ₩30,715 | ₩30,955 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩29,900 | ₩30,928 | ₩29,900 | ₩30,835 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,448 | ₩30,448 | ₩29,633 | ₩29,740 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,514 | ₩30,701 | ₩30,087 | ₩30,288 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,461 | ₩30,888 | ₩29,620 | ₩30,368 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩27,938 | ₩29,073 | ₩27,751 | ₩28,939 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,058 | ₩28,152 | ₩27,818 | ₩27,858 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,831 | ₩28,178 | ₩27,725 | ₩28,058 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,671 | ₩27,805 | ₩27,551 | ₩27,685 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,604 | ₩27,631 | ₩27,431 | ₩27,538 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,778 | ₩27,778 | ₩27,604 | ₩27,645 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,831 | ₩27,952 | ₩27,604 | ₩27,765 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,685 | ₩28,098 | ₩27,685 | ₩27,791 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,244 | ₩27,551 | ₩27,244 | ₩27,391 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,631 | ₩27,645 | ₩27,071 | ₩27,164 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,404 | ₩27,591 | ₩27,177 | ₩27,538 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,272 | ₩28,272 | ₩27,017 | ₩27,217 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩28,926 | ₩28,926 | ₩28,365 | ₩28,579 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,513 | ₩29,513 | ₩28,672 | ₩28,792 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,233 | ₩29,714 | ₩29,233 | ₩29,473 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,019 | ₩29,553 | ₩28,752 | ₩29,433 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,712 | ₩29,180 | ₩28,672 | ₩29,019 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,046 | ₩29,153 | ₩28,632 | ₩28,712 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,326 | ₩29,633 | ₩29,126 | ₩29,126 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,033 | ₩29,527 | ₩28,899 | ₩29,313 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,205 | ₩29,113 | ₩28,205 | ₩29,113 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,085 | ₩28,098 | ₩27,471 | ₩27,978 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,858 | ₩28,365 | ₩27,858 | ₩28,138 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,751 | ₩27,992 | ₩27,751 | ₩27,871 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,471 | ₩27,871 | ₩27,418 | ₩27,498 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,177 | ₩27,511 | ₩26,830 | ₩27,471 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,071 | ₩27,391 | ₩26,670 | ₩27,257 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,537 | ₩27,284 | ₩26,256 | ₩27,151 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,524 | ₩27,952 | ₩26,523 | ₩26,550 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,870 | ₩27,271 | ₩26,670 | ₩27,217 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,804 | ₩27,498 | ₩26,804 | ₩27,271 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,671 | ₩27,952 | ₩26,870 | ₩27,057 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,151 | ₩27,845 | ₩26,830 | ₩27,631 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,244 | ₩27,658 | ₩26,910 | ₩27,137 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩28,005 | ₩28,005 | ₩27,177 | ₩27,231 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,032 | ₩28,526 | ₩27,925 | ₩28,205 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,631 | ₩28,005 | ₩27,244 | ₩27,831 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,164 | ₩27,364 | ₩26,764 | ₩27,364 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,297 | ₩27,711 | ₩27,004 | ₩27,164 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,071 | ₩27,524 | ₩27,031 | ₩27,204 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,391 | ₩27,498 | ₩26,977 | ₩27,017 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,404 | ₩27,965 | ₩27,271 | ₩27,898 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,645 | ₩27,658 | ₩27,164 | ₩27,351 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,404 | ₩27,992 | ₩27,404 | ₩27,564 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,097 | ₩27,751 | ₩27,097 | ₩27,604 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,750 | ₩27,057 | ₩26,750 | ₩27,004 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,111 | ₩27,338 | ₩26,844 | ₩26,857 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,217 | ₩27,511 | ₩26,844 | ₩26,844 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,497 | ₩27,271 | ₩26,497 | ₩27,217 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,616 | ₩26,176 | ₩25,562 | ₩25,949 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,362 | ₩25,562 | ₩25,082 | ₩25,375 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,735 | ₩25,135 | ₩24,735 | ₩25,122 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,334 | ₩24,614 | ₩24,067 | ₩24,561 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,641 | ₩24,668 | ₩24,107 | ₩24,361 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,588 | ₩24,841 | ₩24,227 | ₩24,534 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩23,960 | ₩24,428 | ₩23,947 | ₩24,334 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,254 | ₩24,414 | ₩23,894 | ₩24,414 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,028 | ₩25,082 | ₩23,840 | ₩23,840 | -4.75% | 7만 |
|---|