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 | ₩36,234 | ₩36,474 | ₩36,141 | ₩36,207 | -0.07% | 24.7만 |
| 2026.10.08 | ₩35,874 | ₩36,207 | ₩35,780 | ₩36,114 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,421 | ₩36,621 | ₩35,353 | ₩35,633 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,621 | ₩36,848 | ₩36,007 | ₩36,568 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,780 | ₩37,169 | ₩35,780 | ₩36,755 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,473 | ₩36,181 | ₩35,473 | ₩35,793 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,313 | ₩35,780 | ₩35,032 | ₩35,700 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,767 | ₩35,900 | ₩35,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,406 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,314 | ₩36,314 | ₩35,633 | ₩35,713 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,209 | ₩37,209 | ₩36,621 | ₩36,688 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,848 | ₩37,315 | ₩36,741 | ₩37,048 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,529 | ₩37,529 | ₩36,902 | ₩36,982 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,329 | ₩37,583 | ₩37,155 | ₩37,249 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,089 | ₩37,729 | ₩36,768 | ₩37,249 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,422 | ₩37,689 | ₩36,888 | ₩37,342 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,529 | ₩37,596 | ₩37,302 | ₩37,462 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,836 | ₩37,983 | ₩37,529 | ₩37,649 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,424 | ₩38,517 | ₩37,048 | ₩37,596 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩37,996 | ₩38,597 | ₩37,916 | ₩38,584 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,518 | ₩39,518 | ₩37,809 | ₩37,916 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩39,906 | ₩40,213 | ₩39,278 | ₩39,732 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,027 | ₩41,027 | ₩39,558 | ₩39,772 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,067 | ₩41,962 | ₩40,813 | ₩40,853 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,201 | ₩41,534 | ₩40,840 | ₩40,853 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,720 | ₩40,827 | ₩40,346 | ₩40,787 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,601 | ₩41,788 | ₩40,947 | ₩40,960 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,520 | ₩41,721 | ₩40,226 | ₩41,561 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,134 | ₩41,227 | ₩40,600 | ₩40,640 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,520 | ₩41,294 | ₩40,253 | ₩40,947 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,652 | ₩40,026 | ₩39,318 | ₩39,959 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,651 | ₩40,052 | ₩38,504 | ₩39,639 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,410 | ₩38,998 | ₩38,090 | ₩38,784 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,811 | ₩39,358 | ₩38,717 | ₩38,717 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,438 | ₩39,438 | ₩38,477 | ₩39,078 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩39,946 | ₩40,253 | ₩39,331 | ₩39,639 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,199 | ₩40,493 | ₩39,652 | ₩39,732 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,586 | ₩40,667 | ₩39,825 | ₩40,026 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩40,907 | ₩40,987 | ₩40,199 | ₩40,226 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,626 | ₩40,800 | ₩40,239 | ₩40,787 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,465 | ₩40,586 | ₩39,465 | ₩40,466 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,345 | ₩39,679 | ₩38,971 | ₩39,372 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩39,892 | ₩39,959 | ₩39,639 | ₩39,652 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,545 | ₩39,999 | ₩39,545 | ₩39,906 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,836 | ₩39,545 | ₩37,836 | ₩39,478 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,663 | ₩38,183 | ₩37,436 | ₩37,502 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,516 | ₩38,357 | ₩37,516 | ₩37,809 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,756 | ₩37,756 | ₩36,968 | ₩36,995 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,554 | ₩37,729 | ₩36,554 | ₩37,676 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,528 | ₩36,875 | ₩36,087 | ₩36,741 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,568 | ₩37,169 | ₩36,194 | ₩37,035 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩35,874 | ₩36,328 | ₩35,713 | ₩36,261 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,741 | ₩36,741 | ₩35,567 | ₩35,580 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,102 | ₩37,102 | ₩35,834 | ₩35,927 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,596 | ₩38,437 | ₩37,102 | ₩37,262 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,235 | ₩37,970 | ₩37,235 | ₩37,436 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,542 | ₩37,676 | ₩36,554 | ₩36,554 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩36,942 | ₩37,449 | ₩36,942 | ₩37,035 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩35,967 | ₩36,741 | ₩35,380 | ₩36,621 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,154 | ₩36,394 | ₩35,793 | ₩35,834 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,127 | ₩36,287 | ₩35,834 | ₩36,207 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,514 | ₩36,621 | ₩36,061 | ₩36,167 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,089 | ₩37,235 | ₩35,940 | ₩36,635 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,262 | ₩37,409 | ₩36,568 | ₩36,968 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩36,875 | ₩37,342 | ₩36,661 | ₩36,728 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,194 | ₩36,608 | ₩36,194 | ₩36,581 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,461 | ₩36,461 | ₩36,020 | ₩36,087 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,687 | ₩36,474 | ₩35,660 | ₩36,474 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,712 | ₩35,446 | ₩34,685 | ₩35,193 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,605 | ₩35,193 | ₩34,512 | ₩34,512 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩34,966 | ₩35,259 | ₩34,298 | ₩34,525 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,633 | ₩35,807 | ₩34,765 | ₩34,779 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,181 | ₩36,488 | ₩35,900 | ₩35,914 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,368 | ₩36,701 | ₩35,967 | ₩36,020 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,181 | ₩36,474 | ₩35,954 | ₩36,287 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,673 | ₩36,701 | ₩35,673 | ₩36,635 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,221 | ₩36,328 | ₩35,366 | ₩35,713 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,781 | ₩37,275 | ₩36,675 | ₩36,955 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩36,955 | ₩37,275 | ₩36,381 | ₩37,222 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,850 | ₩37,850 | ₩36,421 | ₩36,835 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,744 | ₩38,837 | ₩37,743 | ₩37,836 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,385 | ₩39,652 | ₩38,784 | ₩38,784 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,133 | ₩40,359 | ₩39,558 | ₩39,639 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,680 | ₩41,227 | ₩40,533 | ₩40,867 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩41,014 | ₩41,120 | ₩40,253 | ₩40,720 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,359 | ₩41,054 | ₩40,359 | ₩40,480 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,267 | ₩41,267 | ₩39,532 | ₩40,373 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,213 | ₩41,414 | ₩40,213 | ₩41,120 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,628 | ₩41,628 | ₩39,558 | ₩39,692 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,840 | ₩41,948 | ₩40,840 | ₩41,908 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,094 | ₩41,561 | ₩40,733 | ₩41,094 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,026 | ₩41,201 | ₩40,026 | ₩41,080 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,359 | ₩40,373 | ₩39,906 | ₩40,133 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,346 | ₩40,533 | ₩40,039 | ₩40,133 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩41,000 | ₩41,000 | ₩39,972 | ₩40,493 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,841 | ₩41,841 | ₩40,640 | ₩40,840 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,469 | ₩43,430 | ₩42,309 | ₩42,616 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,522 | ₩42,763 | ₩41,908 | ₩42,589 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,390 | ₩43,390 | ₩42,402 | ₩42,576 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,230 | ₩43,884 | ₩42,856 | ₩43,230 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,537 | ₩43,537 | ₩42,763 | ₩43,096 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩41,975 | ₩43,484 | ₩41,908 | ₩43,444 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩41,922 | ₩42,135 | ₩41,775 | ₩42,082 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩41,868 | ₩42,282 | ₩41,735 | ₩42,135 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩41,948 | ₩42,162 | ₩41,401 | ₩41,895 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,494 | ₩42,095 | ₩41,067 | ₩41,935 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,760 | ₩41,454 | ₩40,680 | ₩41,361 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,306 | ₩40,853 | ₩40,106 | ₩40,466 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,147 | ₩41,147 | ₩39,679 | ₩40,239 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,334 | ₩41,988 | ₩41,054 | ₩41,654 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,415 | ₩42,896 | ₩42,229 | ₩42,375 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,576 | ₩42,763 | ₩42,269 | ₩42,602 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩42,869 | ₩42,976 | ₩42,295 | ₩42,749 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,229 | ₩43,163 | ₩42,229 | ₩43,030 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,763 | ₩42,843 | ₩42,309 | ₩42,696 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,562 | ₩42,856 | ₩42,148 | ₩42,282 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,389 | ₩42,656 | ₩42,028 | ₩42,175 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩41,000 | ₩42,175 | ₩40,733 | ₩42,002 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,066 | ₩41,134 | ₩40,039 | ₩40,720 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,385 | ₩40,133 | ₩39,385 | ₩39,932 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,651 | ₩39,198 | ₩38,651 | ₩38,958 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,530 | ₩38,837 | ₩37,823 | ₩38,263 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,103 | ₩38,811 | ₩37,703 | ₩38,504 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,570 | ₩39,265 | ₩38,570 | ₩38,971 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,651 | ₩39,038 | ₩38,530 | ₩38,704 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,358 | ₩39,358 | ₩38,530 | ₩38,651 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,518 | ₩39,892 | ₩39,251 | ₩39,598 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,425 | ₩39,759 | ₩39,171 | ₩39,305 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,345 | ₩40,159 | ₩39,345 | ₩39,505 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩37,943 | ₩39,518 | ₩37,876 | ₩39,385 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,277 | ₩38,931 | ₩37,970 | ₩38,891 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩37,930 | ₩38,437 | ₩37,930 | ₩38,250 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,130 | ₩38,851 | ₩37,823 | ₩38,103 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,157 | ₩38,664 | ₩37,583 | ₩37,916 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,717 | ₩39,412 | ₩38,210 | ₩38,651 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,333 | ₩40,520 | ₩38,303 | ₩38,410 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,331 | ₩40,052 | ₩39,305 | ₩39,799 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,038 | ₩39,732 | ₩38,998 | ₩39,452 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,024 | ₩39,545 | ₩38,944 | ₩39,291 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,170 | ₩39,425 | ₩38,170 | ₩39,064 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,209 | ₩38,624 | ₩37,089 | ₩38,317 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,716 | ₩37,850 | ₩36,795 | ₩37,048 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,221 | ₩37,796 | ₩36,181 | ₩37,609 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,608 | ₩37,008 | ₩36,368 | ₩36,461 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩35,940 | ₩36,995 | ₩35,940 | ₩36,728 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,580 | ₩35,820 | ₩35,166 | ₩35,607 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,526 | ₩35,780 | ₩35,179 | ₩35,473 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,661 | ₩36,661 | ₩35,420 | ₩35,607 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,648 | ₩37,315 | ₩36,328 | ₩37,129 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,661 | ₩37,436 | ₩36,514 | ₩36,995 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,101 | ₩36,795 | ₩35,513 | ₩36,755 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,781 | ₩36,822 | ₩36,087 | ₩36,207 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,222 | ₩37,262 | ₩36,234 | ₩36,781 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,516 | ₩37,783 | ₩36,915 | ₩37,262 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,357 | ₩38,357 | ₩37,289 | ₩37,542 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,478 | ₩39,478 | ₩37,956 | ₩38,691 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,717 | ₩38,931 | ₩38,384 | ₩38,677 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,424 | ₩38,864 | ₩38,010 | ₩38,611 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,238 | ₩39,251 | ₩38,277 | ₩38,771 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,370 | ₩39,011 | ₩38,050 | ₩38,958 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩37,876 | ₩38,878 | ₩37,876 | ₩38,210 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,649 | ₩38,210 | ₩37,329 | ₩37,943 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩37,903 | ₩38,290 | ₩37,676 | ₩38,076 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,315 | ₩37,716 | ₩37,249 | ₩37,623 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,289 | ₩37,436 | ₩36,020 | ₩36,688 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,661 | ₩37,542 | ₩36,328 | ₩37,169 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,302 | ₩37,542 | ₩36,154 | ₩36,675 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,701 | ₩37,382 | ₩36,635 | ₩37,329 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,635 | ₩36,635 | ₩35,753 | ₩36,101 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,101 | ₩36,728 | ₩36,020 | ₩36,568 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,806 | ₩36,194 | ₩34,806 | ₩35,954 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩34,886 | ₩35,193 | ₩33,964 | ₩34,579 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,073 | ₩35,660 | ₩34,926 | ₩35,526 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,138 | ₩34,966 | ₩34,125 | ₩34,939 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,457 | ₩34,405 | ₩33,350 | ₩34,125 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩33,884 | ₩34,151 | ₩33,337 | ₩34,045 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,539 | ₩35,139 | ₩33,938 | ₩34,205 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,579 | ₩34,712 | ₩33,337 | ₩33,764 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,045 | ₩34,685 | ₩34,045 | ₩34,418 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,791 | ₩34,125 | ₩33,644 | ₩33,924 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,791 | ₩34,392 | ₩33,190 | ₩33,270 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,057 | ₩33,444 | ₩32,963 | ₩33,417 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,135 | ₩33,163 | ₩32,135 | ₩33,123 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,601 | ₩31,975 | ₩31,361 | ₩31,668 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩31,989 | ₩32,029 | ₩31,668 | ₩31,882 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,508 | ₩32,002 | ₩31,241 | ₩31,922 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,334 | ₩31,962 | ₩31,334 | ₩31,681 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,787 | ₩31,294 | ₩30,787 | ₩31,134 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,014 | ₩31,014 | ₩30,266 | ₩30,440 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,027 | ₩31,187 | ₩30,720 | ₩30,961 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩29,906 | ₩30,934 | ₩29,906 | ₩30,840 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,453 | ₩30,453 | ₩29,639 | ₩29,746 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,520 | ₩30,707 | ₩30,093 | ₩30,293 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,467 | ₩30,894 | ₩29,625 | ₩30,373 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩27,943 | ₩29,078 | ₩27,756 | ₩28,945 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,063 | ₩28,157 | ₩27,823 | ₩27,863 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,836 | ₩28,184 | ₩27,730 | ₩28,063 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,676 | ₩27,810 | ₩27,556 | ₩27,690 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,609 | ₩27,636 | ₩27,436 | ₩27,543 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,783 | ₩27,783 | ₩27,609 | ₩27,650 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,836 | ₩27,957 | ₩27,609 | ₩27,770 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,690 | ₩28,103 | ₩27,690 | ₩27,796 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,249 | ₩27,556 | ₩27,249 | ₩27,396 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,636 | ₩27,650 | ₩27,075 | ₩27,169 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,409 | ₩27,596 | ₩27,182 | ₩27,543 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,277 | ₩28,277 | ₩27,022 | ₩27,222 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩28,931 | ₩28,931 | ₩28,370 | ₩28,584 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,519 | ₩29,519 | ₩28,678 | ₩28,798 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,238 | ₩29,719 | ₩29,238 | ₩29,479 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,025 | ₩29,559 | ₩28,758 | ₩29,439 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,718 | ₩29,185 | ₩28,678 | ₩29,025 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,051 | ₩29,158 | ₩28,637 | ₩28,718 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,332 | ₩29,639 | ₩29,131 | ₩29,131 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,038 | ₩29,532 | ₩28,904 | ₩29,318 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,210 | ₩29,118 | ₩28,210 | ₩29,118 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,090 | ₩28,103 | ₩27,476 | ₩27,983 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,863 | ₩28,370 | ₩27,863 | ₩28,143 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,756 | ₩27,997 | ₩27,756 | ₩27,876 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,476 | ₩27,876 | ₩27,423 | ₩27,503 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,182 | ₩27,516 | ₩26,835 | ₩27,476 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,075 | ₩27,396 | ₩26,675 | ₩27,262 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,541 | ₩27,289 | ₩26,261 | ₩27,156 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,529 | ₩27,957 | ₩26,528 | ₩26,555 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,875 | ₩27,276 | ₩26,675 | ₩27,222 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,808 | ₩27,503 | ₩26,808 | ₩27,276 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,676 | ₩27,957 | ₩26,875 | ₩27,062 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,156 | ₩27,850 | ₩26,835 | ₩27,636 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,249 | ₩27,663 | ₩26,915 | ₩27,142 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩28,010 | ₩28,010 | ₩27,182 | ₩27,236 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,037 | ₩28,531 | ₩27,930 | ₩28,210 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,636 | ₩28,010 | ₩27,249 | ₩27,836 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,169 | ₩27,369 | ₩26,768 | ₩27,369 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,302 | ₩27,716 | ₩27,009 | ₩27,169 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,075 | ₩27,529 | ₩27,035 | ₩27,209 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,396 | ₩27,503 | ₩26,982 | ₩27,022 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,409 | ₩27,970 | ₩27,276 | ₩27,903 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,650 | ₩27,663 | ₩27,169 | ₩27,356 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,409 | ₩27,997 | ₩27,409 | ₩27,569 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,102 | ₩27,756 | ₩27,102 | ₩27,609 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,755 | ₩27,062 | ₩26,755 | ₩27,009 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,115 | ₩27,342 | ₩26,848 | ₩26,862 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,222 | ₩27,516 | ₩26,848 | ₩26,848 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,501 | ₩27,276 | ₩26,501 | ₩27,222 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,620 | ₩26,181 | ₩25,567 | ₩25,954 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,367 | ₩25,567 | ₩25,086 | ₩25,380 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,739 | ₩25,140 | ₩24,739 | ₩25,126 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,339 | ₩24,619 | ₩24,071 | ₩24,565 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,646 | ₩24,672 | ₩24,112 | ₩24,365 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,592 | ₩24,846 | ₩24,232 | ₩24,539 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩23,965 | ₩24,432 | ₩23,951 | ₩24,339 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,258 | ₩24,419 | ₩23,898 | ₩24,419 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,033 | ₩25,086 | ₩23,845 | ₩23,845 | -4.75% | 7만 |
|---|