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 | ₩36,226 | ₩36,466 | ₩36,132 | ₩36,199 | -0.07% | 24.7만 |
| 2026.10.08 | ₩35,866 | ₩36,199 | ₩35,772 | ₩36,106 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,413 | ₩36,613 | ₩35,345 | ₩35,625 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,613 | ₩36,840 | ₩35,999 | ₩36,560 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,772 | ₩37,160 | ₩35,772 | ₩36,746 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,465 | ₩36,173 | ₩35,465 | ₩35,785 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,305 | ₩35,772 | ₩35,025 | ₩35,692 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,759 | ₩35,892 | ₩35,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,398 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,306 | ₩36,306 | ₩35,625 | ₩35,705 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,200 | ₩37,200 | ₩36,613 | ₩36,680 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,840 | ₩37,307 | ₩36,733 | ₩37,040 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,521 | ₩37,521 | ₩36,893 | ₩36,973 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,320 | ₩37,574 | ₩37,147 | ₩37,240 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,080 | ₩37,721 | ₩36,760 | ₩37,240 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,414 | ₩37,681 | ₩36,880 | ₩37,334 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,521 | ₩37,587 | ₩37,294 | ₩37,454 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,828 | ₩37,974 | ₩37,521 | ₩37,641 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,415 | ₩38,508 | ₩37,040 | ₩37,587 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩37,988 | ₩38,588 | ₩37,908 | ₩38,575 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,509 | ₩39,509 | ₩37,801 | ₩37,908 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩39,897 | ₩40,204 | ₩39,269 | ₩39,723 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,018 | ₩41,018 | ₩39,550 | ₩39,763 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,058 | ₩41,952 | ₩40,804 | ₩40,844 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,191 | ₩41,525 | ₩40,831 | ₩40,844 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,711 | ₩40,818 | ₩40,337 | ₩40,778 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,592 | ₩41,779 | ₩40,938 | ₩40,951 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,511 | ₩41,712 | ₩40,217 | ₩41,552 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,125 | ₩41,218 | ₩40,591 | ₩40,631 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,511 | ₩41,285 | ₩40,244 | ₩40,938 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,643 | ₩40,017 | ₩39,309 | ₩39,950 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,642 | ₩40,043 | ₩38,495 | ₩39,630 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,402 | ₩38,989 | ₩38,081 | ₩38,775 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,802 | ₩39,349 | ₩38,709 | ₩38,709 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,429 | ₩39,429 | ₩38,468 | ₩39,069 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩39,937 | ₩40,244 | ₩39,323 | ₩39,630 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,190 | ₩40,484 | ₩39,643 | ₩39,723 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,577 | ₩40,657 | ₩39,816 | ₩40,017 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩40,898 | ₩40,978 | ₩40,190 | ₩40,217 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,617 | ₩40,791 | ₩40,230 | ₩40,778 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,456 | ₩40,577 | ₩39,456 | ₩40,457 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,336 | ₩39,670 | ₩38,962 | ₩39,363 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩39,883 | ₩39,950 | ₩39,630 | ₩39,643 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,536 | ₩39,990 | ₩39,536 | ₩39,897 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,828 | ₩39,536 | ₩37,828 | ₩39,469 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,654 | ₩38,175 | ₩37,427 | ₩37,494 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,507 | ₩38,348 | ₩37,507 | ₩37,801 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,748 | ₩37,748 | ₩36,960 | ₩36,987 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,546 | ₩37,721 | ₩36,546 | ₩37,667 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,520 | ₩36,867 | ₩36,079 | ₩36,733 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,560 | ₩37,160 | ₩36,186 | ₩37,027 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩35,866 | ₩36,319 | ₩35,705 | ₩36,253 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,733 | ₩36,733 | ₩35,559 | ₩35,572 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,094 | ₩37,094 | ₩35,825 | ₩35,919 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,587 | ₩38,428 | ₩37,094 | ₩37,254 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,227 | ₩37,961 | ₩37,227 | ₩37,427 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,534 | ₩37,667 | ₩36,546 | ₩36,546 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩36,933 | ₩37,441 | ₩36,933 | ₩37,027 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩35,959 | ₩36,733 | ₩35,372 | ₩36,613 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,146 | ₩36,386 | ₩35,785 | ₩35,825 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,119 | ₩36,279 | ₩35,825 | ₩36,199 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,506 | ₩36,613 | ₩36,052 | ₩36,159 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,080 | ₩37,227 | ₩35,932 | ₩36,626 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,254 | ₩37,401 | ₩36,560 | ₩36,960 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩36,867 | ₩37,334 | ₩36,653 | ₩36,720 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,186 | ₩36,600 | ₩36,186 | ₩36,573 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,453 | ₩36,453 | ₩36,012 | ₩36,079 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,679 | ₩36,466 | ₩35,652 | ₩36,466 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,704 | ₩35,438 | ₩34,678 | ₩35,185 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,597 | ₩35,185 | ₩34,504 | ₩34,504 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩34,958 | ₩35,252 | ₩34,290 | ₩34,517 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,625 | ₩35,799 | ₩34,758 | ₩34,771 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,173 | ₩36,480 | ₩35,892 | ₩35,906 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,359 | ₩36,693 | ₩35,959 | ₩36,012 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,173 | ₩36,466 | ₩35,946 | ₩36,279 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,665 | ₩36,693 | ₩35,665 | ₩36,626 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,213 | ₩36,319 | ₩35,358 | ₩35,705 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,773 | ₩37,267 | ₩36,666 | ₩36,947 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩36,947 | ₩37,267 | ₩36,373 | ₩37,214 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,841 | ₩37,841 | ₩36,413 | ₩36,827 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,735 | ₩38,829 | ₩37,734 | ₩37,828 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,376 | ₩39,643 | ₩38,775 | ₩38,775 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,123 | ₩40,350 | ₩39,550 | ₩39,630 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,671 | ₩41,218 | ₩40,524 | ₩40,858 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩41,004 | ₩41,111 | ₩40,244 | ₩40,711 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,350 | ₩41,044 | ₩40,350 | ₩40,471 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,258 | ₩41,258 | ₩39,523 | ₩40,364 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,204 | ₩41,405 | ₩40,204 | ₩41,111 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,618 | ₩41,618 | ₩39,550 | ₩39,683 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,831 | ₩41,939 | ₩40,831 | ₩41,899 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,085 | ₩41,552 | ₩40,724 | ₩41,085 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,017 | ₩41,191 | ₩40,017 | ₩41,071 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,350 | ₩40,364 | ₩39,897 | ₩40,123 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,337 | ₩40,524 | ₩40,030 | ₩40,123 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩40,991 | ₩40,991 | ₩39,963 | ₩40,484 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,832 | ₩41,832 | ₩40,631 | ₩40,831 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,459 | ₩43,420 | ₩42,299 | ₩42,606 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,513 | ₩42,753 | ₩41,899 | ₩42,579 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,380 | ₩43,380 | ₩42,393 | ₩42,566 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,220 | ₩43,874 | ₩42,846 | ₩43,220 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,527 | ₩43,527 | ₩42,753 | ₩43,087 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩41,965 | ₩43,474 | ₩41,899 | ₩43,434 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩41,912 | ₩42,126 | ₩41,765 | ₩42,072 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩41,859 | ₩42,272 | ₩41,725 | ₩42,126 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩41,939 | ₩42,152 | ₩41,392 | ₩41,885 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,485 | ₩42,086 | ₩41,058 | ₩41,925 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,751 | ₩41,445 | ₩40,671 | ₩41,351 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,297 | ₩40,844 | ₩40,097 | ₩40,457 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,138 | ₩41,138 | ₩39,670 | ₩40,230 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,325 | ₩41,979 | ₩41,044 | ₩41,645 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,406 | ₩42,886 | ₩42,219 | ₩42,366 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,566 | ₩42,753 | ₩42,259 | ₩42,593 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩42,860 | ₩42,967 | ₩42,286 | ₩42,740 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,219 | ₩43,153 | ₩42,219 | ₩43,020 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,753 | ₩42,833 | ₩42,299 | ₩42,686 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,553 | ₩42,846 | ₩42,139 | ₩42,272 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,379 | ₩42,646 | ₩42,019 | ₩42,166 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩40,991 | ₩42,166 | ₩40,724 | ₩41,992 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,057 | ₩41,125 | ₩40,030 | ₩40,711 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,376 | ₩40,123 | ₩39,376 | ₩39,923 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,642 | ₩39,189 | ₩38,642 | ₩38,949 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,522 | ₩38,829 | ₩37,814 | ₩38,255 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,095 | ₩38,802 | ₩37,694 | ₩38,495 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,562 | ₩39,256 | ₩38,562 | ₩38,962 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,642 | ₩39,029 | ₩38,522 | ₩38,695 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,349 | ₩39,349 | ₩38,522 | ₩38,642 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,509 | ₩39,883 | ₩39,243 | ₩39,590 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,416 | ₩39,750 | ₩39,162 | ₩39,296 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,336 | ₩40,150 | ₩39,336 | ₩39,496 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩37,934 | ₩39,509 | ₩37,868 | ₩39,376 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,268 | ₩38,922 | ₩37,961 | ₩38,882 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩37,921 | ₩38,428 | ₩37,921 | ₩38,241 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,121 | ₩38,842 | ₩37,814 | ₩38,095 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,148 | ₩38,655 | ₩37,574 | ₩37,908 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,709 | ₩39,403 | ₩38,201 | ₩38,642 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,324 | ₩40,511 | ₩38,295 | ₩38,402 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,323 | ₩40,043 | ₩39,296 | ₩39,790 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,029 | ₩39,723 | ₩38,989 | ₩39,443 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,016 | ₩39,536 | ₩38,936 | ₩39,283 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,161 | ₩39,416 | ₩38,161 | ₩39,056 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,200 | ₩38,615 | ₩37,080 | ₩38,308 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,708 | ₩37,841 | ₩36,787 | ₩37,040 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,213 | ₩37,788 | ₩36,173 | ₩37,601 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,600 | ₩37,000 | ₩36,359 | ₩36,453 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩35,932 | ₩36,987 | ₩35,932 | ₩36,720 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,572 | ₩35,812 | ₩35,158 | ₩35,599 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,518 | ₩35,772 | ₩35,171 | ₩35,465 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,653 | ₩36,653 | ₩35,412 | ₩35,599 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,640 | ₩37,307 | ₩36,319 | ₩37,120 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,653 | ₩37,427 | ₩36,506 | ₩36,987 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,092 | ₩36,787 | ₩35,505 | ₩36,746 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,773 | ₩36,813 | ₩36,079 | ₩36,199 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,214 | ₩37,254 | ₩36,226 | ₩36,773 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,507 | ₩37,774 | ₩36,907 | ₩37,254 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,348 | ₩38,348 | ₩37,280 | ₩37,534 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,469 | ₩39,469 | ₩37,948 | ₩38,682 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,709 | ₩38,922 | ₩38,375 | ₩38,669 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,415 | ₩38,855 | ₩38,001 | ₩38,602 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,229 | ₩39,243 | ₩38,268 | ₩38,762 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,362 | ₩39,002 | ₩38,041 | ₩38,949 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩37,868 | ₩38,869 | ₩37,868 | ₩38,201 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,641 | ₩38,201 | ₩37,320 | ₩37,934 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩37,894 | ₩38,281 | ₩37,667 | ₩38,068 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,307 | ₩37,708 | ₩37,240 | ₩37,614 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,280 | ₩37,427 | ₩36,012 | ₩36,680 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,653 | ₩37,534 | ₩36,319 | ₩37,160 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,294 | ₩37,534 | ₩36,146 | ₩36,666 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,693 | ₩37,374 | ₩36,626 | ₩37,320 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,626 | ₩36,626 | ₩35,745 | ₩36,092 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,092 | ₩36,720 | ₩36,012 | ₩36,560 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,798 | ₩36,186 | ₩34,798 | ₩35,946 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩34,878 | ₩35,185 | ₩33,957 | ₩34,571 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,065 | ₩35,652 | ₩34,918 | ₩35,518 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,130 | ₩34,958 | ₩34,117 | ₩34,931 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,450 | ₩34,397 | ₩33,343 | ₩34,117 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩33,877 | ₩34,144 | ₩33,329 | ₩34,037 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,531 | ₩35,131 | ₩33,930 | ₩34,197 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,571 | ₩34,704 | ₩33,329 | ₩33,757 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,037 | ₩34,678 | ₩34,037 | ₩34,411 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,783 | ₩34,117 | ₩33,636 | ₩33,917 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,783 | ₩34,384 | ₩33,183 | ₩33,263 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,049 | ₩33,436 | ₩32,956 | ₩33,410 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,128 | ₩33,156 | ₩32,128 | ₩33,116 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,594 | ₩31,968 | ₩31,354 | ₩31,661 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩31,981 | ₩32,021 | ₩31,661 | ₩31,875 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,501 | ₩31,995 | ₩31,234 | ₩31,915 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,327 | ₩31,955 | ₩31,327 | ₩31,674 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,780 | ₩31,287 | ₩30,780 | ₩31,127 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,007 | ₩31,007 | ₩30,259 | ₩30,433 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,020 | ₩31,180 | ₩30,713 | ₩30,954 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩29,899 | ₩30,927 | ₩29,899 | ₩30,833 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,446 | ₩30,446 | ₩29,632 | ₩29,739 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,513 | ₩30,700 | ₩30,086 | ₩30,286 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,460 | ₩30,887 | ₩29,619 | ₩30,366 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩27,937 | ₩29,072 | ₩27,750 | ₩28,938 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,057 | ₩28,151 | ₩27,817 | ₩27,857 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,830 | ₩28,177 | ₩27,723 | ₩28,057 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,670 | ₩27,803 | ₩27,550 | ₩27,683 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,603 | ₩27,630 | ₩27,430 | ₩27,537 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,777 | ₩27,777 | ₩27,603 | ₩27,643 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,830 | ₩27,950 | ₩27,603 | ₩27,763 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,683 | ₩28,097 | ₩27,683 | ₩27,790 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,243 | ₩27,550 | ₩27,243 | ₩27,390 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,630 | ₩27,643 | ₩27,069 | ₩27,163 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,403 | ₩27,590 | ₩27,176 | ₩27,537 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,271 | ₩28,271 | ₩27,016 | ₩27,216 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩28,925 | ₩28,925 | ₩28,364 | ₩28,578 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,512 | ₩29,512 | ₩28,671 | ₩28,791 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,232 | ₩29,712 | ₩29,232 | ₩29,472 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,018 | ₩29,552 | ₩28,751 | ₩29,432 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,711 | ₩29,178 | ₩28,671 | ₩29,018 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,045 | ₩29,152 | ₩28,631 | ₩28,711 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,325 | ₩29,632 | ₩29,125 | ₩29,125 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,031 | ₩29,525 | ₩28,898 | ₩29,312 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,204 | ₩29,112 | ₩28,204 | ₩29,112 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,084 | ₩28,097 | ₩27,470 | ₩27,977 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,857 | ₩28,364 | ₩27,857 | ₩28,137 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,750 | ₩27,990 | ₩27,750 | ₩27,870 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,470 | ₩27,870 | ₩27,416 | ₩27,496 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,176 | ₩27,510 | ₩26,829 | ₩27,470 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,069 | ₩27,390 | ₩26,669 | ₩27,256 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,535 | ₩27,283 | ₩26,255 | ₩27,149 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,523 | ₩27,950 | ₩26,522 | ₩26,549 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,869 | ₩27,270 | ₩26,669 | ₩27,216 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,802 | ₩27,496 | ₩26,802 | ₩27,270 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,670 | ₩27,950 | ₩26,869 | ₩27,056 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,149 | ₩27,844 | ₩26,829 | ₩27,630 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,243 | ₩27,657 | ₩26,909 | ₩27,136 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩28,004 | ₩28,004 | ₩27,176 | ₩27,230 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,030 | ₩28,524 | ₩27,924 | ₩28,204 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,630 | ₩28,004 | ₩27,243 | ₩27,830 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,163 | ₩27,363 | ₩26,762 | ₩27,363 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,296 | ₩27,710 | ₩27,003 | ₩27,163 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,069 | ₩27,523 | ₩27,029 | ₩27,203 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,390 | ₩27,496 | ₩26,976 | ₩27,016 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,403 | ₩27,964 | ₩27,270 | ₩27,897 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,643 | ₩27,657 | ₩27,163 | ₩27,350 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,403 | ₩27,990 | ₩27,403 | ₩27,563 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,096 | ₩27,750 | ₩27,096 | ₩27,603 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,749 | ₩27,056 | ₩26,749 | ₩27,003 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,109 | ₩27,336 | ₩26,842 | ₩26,856 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,216 | ₩27,510 | ₩26,842 | ₩26,842 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,495 | ₩27,270 | ₩26,495 | ₩27,216 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,614 | ₩26,175 | ₩25,561 | ₩25,948 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,361 | ₩25,561 | ₩25,081 | ₩25,374 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,733 | ₩25,134 | ₩24,733 | ₩25,121 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,333 | ₩24,613 | ₩24,066 | ₩24,560 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,640 | ₩24,667 | ₩24,106 | ₩24,360 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,587 | ₩24,840 | ₩24,226 | ₩24,533 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩23,959 | ₩24,426 | ₩23,946 | ₩24,333 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,253 | ₩24,413 | ₩23,893 | ₩24,413 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,027 | ₩25,081 | ₩23,839 | ₩23,839 | -4.75% | 7만 |
|---|