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 | ₩36,224 | ₩36,464 | ₩36,131 | ₩36,197 | -0.07% | 24.7만 |
| 2026.10.08 | ₩35,864 | ₩36,197 | ₩35,770 | ₩36,104 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,411 | ₩36,611 | ₩35,343 | ₩35,623 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,611 | ₩36,838 | ₩35,997 | ₩36,558 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,770 | ₩37,158 | ₩35,770 | ₩36,745 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,463 | ₩36,171 | ₩35,463 | ₩35,784 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,303 | ₩35,770 | ₩35,023 | ₩35,690 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,757 | ₩35,890 | ₩35,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,397 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,304 | ₩36,304 | ₩35,623 | ₩35,703 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,198 | ₩37,198 | ₩36,611 | ₩36,678 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,838 | ₩37,305 | ₩36,731 | ₩37,038 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,519 | ₩37,519 | ₩36,891 | ₩36,971 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,318 | ₩37,572 | ₩37,145 | ₩37,238 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,078 | ₩37,719 | ₩36,758 | ₩37,238 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,412 | ₩37,679 | ₩36,878 | ₩37,332 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,519 | ₩37,585 | ₩37,292 | ₩37,452 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,826 | ₩37,973 | ₩37,519 | ₩37,639 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,413 | ₩38,506 | ₩37,038 | ₩37,585 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩37,986 | ₩38,586 | ₩37,906 | ₩38,573 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,507 | ₩39,507 | ₩37,799 | ₩37,906 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩39,894 | ₩40,201 | ₩39,267 | ₩39,721 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,016 | ₩41,016 | ₩39,547 | ₩39,761 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,056 | ₩41,950 | ₩40,802 | ₩40,842 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,189 | ₩41,523 | ₩40,829 | ₩40,842 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,709 | ₩40,815 | ₩40,335 | ₩40,775 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,590 | ₩41,776 | ₩40,936 | ₩40,949 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,508 | ₩41,710 | ₩40,215 | ₩41,550 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,122 | ₩41,216 | ₩40,589 | ₩40,629 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,508 | ₩41,283 | ₩40,242 | ₩40,936 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,641 | ₩40,015 | ₩39,307 | ₩39,948 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,640 | ₩40,041 | ₩38,493 | ₩39,628 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,400 | ₩38,987 | ₩38,079 | ₩38,773 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,800 | ₩39,347 | ₩38,707 | ₩38,707 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,427 | ₩39,427 | ₩38,466 | ₩39,067 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩39,935 | ₩40,242 | ₩39,321 | ₩39,628 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,188 | ₩40,482 | ₩39,641 | ₩39,721 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,575 | ₩40,655 | ₩39,814 | ₩40,015 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩40,896 | ₩40,976 | ₩40,188 | ₩40,215 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,615 | ₩40,789 | ₩40,228 | ₩40,775 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,454 | ₩40,575 | ₩39,454 | ₩40,455 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,334 | ₩39,668 | ₩38,960 | ₩39,361 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩39,881 | ₩39,948 | ₩39,628 | ₩39,641 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,534 | ₩39,988 | ₩39,534 | ₩39,894 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,826 | ₩39,534 | ₩37,826 | ₩39,467 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,652 | ₩38,173 | ₩37,425 | ₩37,492 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,505 | ₩38,346 | ₩37,505 | ₩37,799 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,746 | ₩37,746 | ₩36,958 | ₩36,985 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,544 | ₩37,719 | ₩36,544 | ₩37,666 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,518 | ₩36,865 | ₩36,077 | ₩36,731 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,558 | ₩37,158 | ₩36,184 | ₩37,025 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩35,864 | ₩36,317 | ₩35,703 | ₩36,251 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,731 | ₩36,731 | ₩35,557 | ₩35,570 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,092 | ₩37,092 | ₩35,824 | ₩35,917 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,585 | ₩38,426 | ₩37,092 | ₩37,252 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,225 | ₩37,959 | ₩37,225 | ₩37,425 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,532 | ₩37,666 | ₩36,544 | ₩36,544 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩36,931 | ₩37,439 | ₩36,931 | ₩37,025 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩35,957 | ₩36,731 | ₩35,370 | ₩36,611 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,144 | ₩36,384 | ₩35,784 | ₩35,824 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,117 | ₩36,277 | ₩35,824 | ₩36,197 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,504 | ₩36,611 | ₩36,051 | ₩36,157 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,078 | ₩37,225 | ₩35,930 | ₩36,624 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,252 | ₩37,399 | ₩36,558 | ₩36,958 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩36,865 | ₩37,332 | ₩36,651 | ₩36,718 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,184 | ₩36,598 | ₩36,184 | ₩36,571 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,451 | ₩36,451 | ₩36,010 | ₩36,077 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,677 | ₩36,464 | ₩35,650 | ₩36,464 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,702 | ₩35,437 | ₩34,676 | ₩35,183 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,596 | ₩35,183 | ₩34,502 | ₩34,502 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩34,956 | ₩35,250 | ₩34,289 | ₩34,516 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,623 | ₩35,797 | ₩34,756 | ₩34,769 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,171 | ₩36,478 | ₩35,890 | ₩35,904 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,358 | ₩36,691 | ₩35,957 | ₩36,010 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,171 | ₩36,464 | ₩35,944 | ₩36,277 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,663 | ₩36,691 | ₩35,663 | ₩36,624 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,211 | ₩36,317 | ₩35,356 | ₩35,703 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,771 | ₩37,265 | ₩36,664 | ₩36,945 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩36,945 | ₩37,265 | ₩36,371 | ₩37,212 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,839 | ₩37,839 | ₩36,411 | ₩36,825 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,733 | ₩38,827 | ₩37,732 | ₩37,826 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,374 | ₩39,641 | ₩38,773 | ₩38,773 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,121 | ₩40,348 | ₩39,547 | ₩39,628 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,669 | ₩41,216 | ₩40,522 | ₩40,855 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩41,002 | ₩41,109 | ₩40,242 | ₩40,709 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,348 | ₩41,042 | ₩40,348 | ₩40,468 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,256 | ₩41,256 | ₩39,521 | ₩40,362 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,201 | ₩41,403 | ₩40,201 | ₩41,109 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,616 | ₩41,616 | ₩39,547 | ₩39,681 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,829 | ₩41,937 | ₩40,829 | ₩41,897 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,082 | ₩41,550 | ₩40,722 | ₩41,082 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,015 | ₩41,189 | ₩40,015 | ₩41,069 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,348 | ₩40,362 | ₩39,894 | ₩40,121 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,335 | ₩40,522 | ₩40,028 | ₩40,121 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩40,989 | ₩40,989 | ₩39,961 | ₩40,482 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,830 | ₩41,830 | ₩40,629 | ₩40,829 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,457 | ₩43,418 | ₩42,297 | ₩42,604 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,511 | ₩42,751 | ₩41,897 | ₩42,577 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,378 | ₩43,378 | ₩42,390 | ₩42,564 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,218 | ₩43,872 | ₩42,844 | ₩43,218 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,525 | ₩43,525 | ₩42,751 | ₩43,084 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩41,963 | ₩43,472 | ₩41,897 | ₩43,431 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩41,910 | ₩42,123 | ₩41,763 | ₩42,070 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩41,857 | ₩42,270 | ₩41,723 | ₩42,123 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩41,937 | ₩42,150 | ₩41,389 | ₩41,883 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,483 | ₩42,083 | ₩41,056 | ₩41,923 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,749 | ₩41,443 | ₩40,669 | ₩41,349 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,295 | ₩40,842 | ₩40,095 | ₩40,455 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,136 | ₩41,136 | ₩39,668 | ₩40,228 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,323 | ₩41,977 | ₩41,042 | ₩41,643 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,404 | ₩42,884 | ₩42,217 | ₩42,364 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,564 | ₩42,751 | ₩42,257 | ₩42,591 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩42,858 | ₩42,964 | ₩42,284 | ₩42,737 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,217 | ₩43,151 | ₩42,217 | ₩43,018 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,751 | ₩42,831 | ₩42,297 | ₩42,684 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,551 | ₩42,844 | ₩42,137 | ₩42,270 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,377 | ₩42,644 | ₩42,017 | ₩42,163 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩40,989 | ₩42,163 | ₩40,722 | ₩41,990 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,055 | ₩41,122 | ₩40,028 | ₩40,709 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,374 | ₩40,121 | ₩39,374 | ₩39,921 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,640 | ₩39,187 | ₩38,640 | ₩38,947 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,520 | ₩38,827 | ₩37,812 | ₩38,253 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,093 | ₩38,800 | ₩37,692 | ₩38,493 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,560 | ₩39,254 | ₩38,560 | ₩38,960 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,640 | ₩39,027 | ₩38,520 | ₩38,693 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,347 | ₩39,347 | ₩38,520 | ₩38,640 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,507 | ₩39,881 | ₩39,240 | ₩39,587 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,414 | ₩39,748 | ₩39,160 | ₩39,294 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,334 | ₩40,148 | ₩39,334 | ₩39,494 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩37,932 | ₩39,507 | ₩37,866 | ₩39,374 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,266 | ₩38,920 | ₩37,959 | ₩38,880 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩37,919 | ₩38,426 | ₩37,919 | ₩38,239 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,119 | ₩38,840 | ₩37,812 | ₩38,093 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,146 | ₩38,653 | ₩37,572 | ₩37,906 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,707 | ₩39,401 | ₩38,199 | ₩38,640 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,322 | ₩40,508 | ₩38,293 | ₩38,400 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,321 | ₩40,041 | ₩39,294 | ₩39,788 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,027 | ₩39,721 | ₩38,987 | ₩39,441 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,014 | ₩39,534 | ₩38,933 | ₩39,281 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,159 | ₩39,414 | ₩38,159 | ₩39,054 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,198 | ₩38,613 | ₩37,078 | ₩38,306 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,706 | ₩37,839 | ₩36,785 | ₩37,038 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,211 | ₩37,786 | ₩36,171 | ₩37,599 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,598 | ₩36,998 | ₩36,358 | ₩36,451 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩35,930 | ₩36,985 | ₩35,930 | ₩36,718 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,570 | ₩35,810 | ₩35,156 | ₩35,597 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,517 | ₩35,770 | ₩35,170 | ₩35,463 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,651 | ₩36,651 | ₩35,410 | ₩35,597 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,638 | ₩37,305 | ₩36,317 | ₩37,118 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,651 | ₩37,425 | ₩36,504 | ₩36,985 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,091 | ₩36,785 | ₩35,503 | ₩36,745 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,771 | ₩36,811 | ₩36,077 | ₩36,197 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,212 | ₩37,252 | ₩36,224 | ₩36,771 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,505 | ₩37,772 | ₩36,905 | ₩37,252 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,346 | ₩38,346 | ₩37,278 | ₩37,532 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,467 | ₩39,467 | ₩37,946 | ₩38,680 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,707 | ₩38,920 | ₩38,373 | ₩38,667 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,413 | ₩38,853 | ₩37,999 | ₩38,600 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,227 | ₩39,240 | ₩38,266 | ₩38,760 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,360 | ₩39,000 | ₩38,039 | ₩38,947 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩37,866 | ₩38,867 | ₩37,866 | ₩38,199 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,639 | ₩38,199 | ₩37,318 | ₩37,932 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩37,892 | ₩38,279 | ₩37,666 | ₩38,066 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,305 | ₩37,706 | ₩37,238 | ₩37,612 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,278 | ₩37,425 | ₩36,010 | ₩36,678 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,651 | ₩37,532 | ₩36,317 | ₩37,158 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,292 | ₩37,532 | ₩36,144 | ₩36,664 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,691 | ₩37,372 | ₩36,624 | ₩37,318 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,624 | ₩36,624 | ₩35,744 | ₩36,091 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,091 | ₩36,718 | ₩36,010 | ₩36,558 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,796 | ₩36,184 | ₩34,796 | ₩35,944 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩34,876 | ₩35,183 | ₩33,955 | ₩34,569 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,063 | ₩35,650 | ₩34,916 | ₩35,517 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,129 | ₩34,956 | ₩34,115 | ₩34,929 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,448 | ₩34,395 | ₩33,341 | ₩34,115 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩33,875 | ₩34,142 | ₩33,328 | ₩34,035 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,529 | ₩35,130 | ₩33,928 | ₩34,195 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,569 | ₩34,702 | ₩33,328 | ₩33,755 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,035 | ₩34,676 | ₩34,035 | ₩34,409 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,782 | ₩34,115 | ₩33,635 | ₩33,915 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,782 | ₩34,382 | ₩33,181 | ₩33,261 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,047 | ₩33,434 | ₩32,954 | ₩33,408 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,126 | ₩33,154 | ₩32,126 | ₩33,114 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,593 | ₩31,966 | ₩31,352 | ₩31,659 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩31,980 | ₩32,020 | ₩31,659 | ₩31,873 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,499 | ₩31,993 | ₩31,232 | ₩31,913 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,326 | ₩31,953 | ₩31,326 | ₩31,673 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,778 | ₩31,286 | ₩30,778 | ₩31,125 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,005 | ₩31,005 | ₩30,258 | ₩30,431 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,019 | ₩31,179 | ₩30,712 | ₩30,952 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩29,898 | ₩30,925 | ₩29,898 | ₩30,832 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,445 | ₩30,445 | ₩29,631 | ₩29,737 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,511 | ₩30,698 | ₩30,084 | ₩30,285 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,458 | ₩30,885 | ₩29,617 | ₩30,365 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩27,935 | ₩29,070 | ₩27,749 | ₩28,937 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,056 | ₩28,149 | ₩27,815 | ₩27,855 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,829 | ₩28,176 | ₩27,722 | ₩28,056 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,669 | ₩27,802 | ₩27,548 | ₩27,682 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,602 | ₩27,628 | ₩27,428 | ₩27,535 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,775 | ₩27,775 | ₩27,602 | ₩27,642 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,829 | ₩27,949 | ₩27,602 | ₩27,762 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,682 | ₩28,096 | ₩27,682 | ₩27,789 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,241 | ₩27,548 | ₩27,241 | ₩27,388 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,628 | ₩27,642 | ₩27,068 | ₩27,161 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,402 | ₩27,588 | ₩27,175 | ₩27,535 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,269 | ₩28,269 | ₩27,015 | ₩27,215 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩28,923 | ₩28,923 | ₩28,363 | ₩28,576 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,510 | ₩29,510 | ₩28,670 | ₩28,790 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,230 | ₩29,711 | ₩29,230 | ₩29,470 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,017 | ₩29,550 | ₩28,750 | ₩29,430 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,710 | ₩29,177 | ₩28,670 | ₩29,017 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,043 | ₩29,150 | ₩28,630 | ₩28,710 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,324 | ₩29,631 | ₩29,123 | ₩29,123 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,030 | ₩29,524 | ₩28,896 | ₩29,310 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,202 | ₩29,110 | ₩28,202 | ₩29,110 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,082 | ₩28,096 | ₩27,468 | ₩27,976 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,855 | ₩28,363 | ₩27,855 | ₩28,136 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,749 | ₩27,989 | ₩27,749 | ₩27,869 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,468 | ₩27,869 | ₩27,415 | ₩27,495 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,175 | ₩27,508 | ₩26,828 | ₩27,468 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,068 | ₩27,388 | ₩26,668 | ₩27,255 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,534 | ₩27,281 | ₩26,254 | ₩27,148 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,522 | ₩27,949 | ₩26,521 | ₩26,547 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,868 | ₩27,268 | ₩26,668 | ₩27,215 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,801 | ₩27,495 | ₩26,801 | ₩27,268 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,669 | ₩27,949 | ₩26,868 | ₩27,055 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,148 | ₩27,842 | ₩26,828 | ₩27,628 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,241 | ₩27,655 | ₩26,908 | ₩27,135 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩28,002 | ₩28,002 | ₩27,175 | ₩27,228 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,029 | ₩28,523 | ₩27,922 | ₩28,202 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,628 | ₩28,002 | ₩27,241 | ₩27,829 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,161 | ₩27,362 | ₩26,761 | ₩27,362 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,295 | ₩27,709 | ₩27,001 | ₩27,161 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,068 | ₩27,522 | ₩27,028 | ₩27,201 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,388 | ₩27,495 | ₩26,974 | ₩27,015 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,402 | ₩27,962 | ₩27,268 | ₩27,895 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,642 | ₩27,655 | ₩27,161 | ₩27,348 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,402 | ₩27,989 | ₩27,402 | ₩27,562 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,095 | ₩27,749 | ₩27,095 | ₩27,602 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,748 | ₩27,055 | ₩26,748 | ₩27,001 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,108 | ₩27,335 | ₩26,841 | ₩26,854 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,215 | ₩27,508 | ₩26,841 | ₩26,841 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,494 | ₩27,268 | ₩26,494 | ₩27,215 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,613 | ₩26,174 | ₩25,560 | ₩25,947 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,359 | ₩25,560 | ₩25,079 | ₩25,373 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,732 | ₩25,133 | ₩24,732 | ₩25,119 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,332 | ₩24,612 | ₩24,065 | ₩24,559 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,639 | ₩24,665 | ₩24,105 | ₩24,358 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,585 | ₩24,839 | ₩24,225 | ₩24,532 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩23,958 | ₩24,425 | ₩23,945 | ₩24,332 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,252 | ₩24,412 | ₩23,891 | ₩24,412 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,026 | ₩25,079 | ₩23,838 | ₩23,838 | -4.75% | 7만 |
|---|