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 | ₩36,229 | ₩36,469 | ₩36,135 | ₩36,202 | -0.07% | 24.7만 |
| 2026.10.08 | ₩35,868 | ₩36,202 | ₩35,775 | ₩36,109 | +0.67% | 45.9만 |
| 2026.10.07 | ₩36,416 | ₩36,616 | ₩35,348 | ₩35,628 | -2.16% | 31.3만 |
| 2026.10.06 | ₩36,616 | ₩36,843 | ₩36,002 | ₩36,562 | -0.15% | 37.7만 |
| 2026.10.05 | ₩35,775 | ₩37,163 | ₩35,775 | ₩36,749 | +2.72% | 64.8만 |
| 2026.10.02 | ₩35,468 | ₩36,175 | ₩35,468 | ₩35,788 | +0.90% | 46.8만 |
| 2026.10.01 | ₩35,308 | ₩35,775 | ₩35,027 | ₩35,695 | +1.10% | 55.9만 |
| 2026.09.30 | ₩35,761 | ₩35,895 | ₩35,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,401 |
| -1.01% |
| 41만 |
| 2026.09.29 | ₩36,309 | ₩36,309 | ₩35,628 | ₩35,708 | -1.65% | 91만 |
|---|
| 2026.09.28 | ₩37,203 | ₩37,203 | ₩36,616 | ₩36,683 | -1.40% | 22.2만 |
|---|
| 2026.09.25 | ₩36,843 | ₩37,310 | ₩36,736 | ₩37,043 | +0.54% | 41.8만 |
|---|
| 2026.09.24 | ₩37,523 | ₩37,523 | ₩36,896 | ₩36,976 | -1.46% | 37.8만 |
|---|
| 2026.09.23 | ₩37,323 | ₩37,577 | ₩37,150 | ₩37,243 | -0.21% | 29.9만 |
|---|
| 2026.09.22 | ₩37,083 | ₩37,724 | ₩36,763 | ₩37,243 | +0.43% | 14.5만 |
|---|
| 2026.09.21 | ₩37,417 | ₩37,684 | ₩36,883 | ₩37,337 | -0.21% | 15.6만 |
|---|
| 2026.09.18 | ₩37,523 | ₩37,590 | ₩37,297 | ₩37,457 | -0.18% | 13.7만 |
|---|
| 2026.09.17 | ₩37,830 | ₩37,977 | ₩37,523 | ₩37,644 | -0.49% | 11.9만 |
|---|
| 2026.09.16 | ₩38,418 | ₩38,511 | ₩37,043 | ₩37,590 | -2.15% | 25.5만 |
|---|
| 2026.09.15 | ₩37,991 | ₩38,591 | ₩37,911 | ₩38,578 | +1.55% | 45.8만 |
|---|
| 2026.09.14 | ₩39,512 | ₩39,512 | ₩37,804 | ₩37,911 | -4.05% | 26.1만 |
|---|
| 2026.09.11 | ₩39,900 | ₩40,207 | ₩39,272 | ₩39,726 | -0.43% | 37.2만 |
|---|
| 2026.09.10 | ₩41,021 | ₩41,021 | ₩39,552 | ₩39,766 | -3.06% | 21.5만 |
|---|
| 2026.09.09 | ₩41,061 | ₩41,955 | ₩40,807 | ₩40,847 | -0.52% | 16.2만 |
|---|
| 2026.09.08 | ₩41,194 | ₩41,528 | ₩40,834 | ₩40,847 | -0.84% | 7만 |
|---|
| 2026.09.04 | ₩40,714 | ₩40,821 | ₩40,340 | ₩40,781 | +0.16% | 10.3만 |
|---|
| 2026.09.03 | ₩41,595 | ₩41,782 | ₩40,941 | ₩40,954 | -1.54% | 16.6만 |
|---|
| 2026.09.02 | ₩40,514 | ₩41,715 | ₩40,220 | ₩41,555 | +2.57% | 25.5만 |
|---|
| 2026.09.01 | ₩41,128 | ₩41,221 | ₩40,594 | ₩40,634 | -1.20% | 23.3만 |
|---|
| 2026.08.31 | ₩40,514 | ₩41,288 | ₩40,247 | ₩40,941 | +1.05% | 17.2만 |
|---|
| 2026.08.28 | ₩39,646 | ₩40,020 | ₩39,312 | ₩39,953 | +0.77% | 14.6만 |
|---|
| 2026.08.27 | ₩38,645 | ₩40,046 | ₩38,498 | ₩39,633 | +2.56% | 26.5만 |
|---|
| 2026.08.26 | ₩38,404 | ₩38,992 | ₩38,084 | ₩38,778 | +0.97% | 12.4만 |
|---|
| 2026.08.25 | ₩38,805 | ₩39,352 | ₩38,712 | ₩38,712 | -0.24% | 28.2만 |
|---|
| 2026.08.24 | ₩39,432 | ₩39,432 | ₩38,471 | ₩39,072 | -0.91% | 16.8만 |
|---|
| 2026.08.21 | ₩39,940 | ₩40,247 | ₩39,326 | ₩39,633 | -0.77% | 10만 |
|---|
| 2026.08.20 | ₩40,193 | ₩40,487 | ₩39,646 | ₩39,726 | -1.16% | 13.8만 |
|---|
| 2026.08.19 | ₩40,580 | ₩40,660 | ₩39,819 | ₩40,020 | -1.38% | 9.6만 |
|---|
| 2026.08.18 | ₩40,901 | ₩40,981 | ₩40,193 | ₩40,220 | -1.66% | 9.8만 |
|---|
| 2026.08.17 | ₩40,620 | ₩40,794 | ₩40,233 | ₩40,781 | +0.39% | 14만 |
|---|
| 2026.08.14 | ₩39,459 | ₩40,580 | ₩39,459 | ₩40,460 | +2.54% | 15.3만 |
|---|
| 2026.08.13 | ₩39,339 | ₩39,673 | ₩38,965 | ₩39,366 | +0.07% | 22만 |
|---|
| 2026.08.12 | ₩39,886 | ₩39,953 | ₩39,633 | ₩39,646 | -0.60% | 10.5만 |
|---|
| 2026.08.11 | ₩39,539 | ₩39,993 | ₩39,539 | ₩39,900 | +0.91% | 17.4만 |
|---|
| 2026.08.10 | ₩37,830 | ₩39,539 | ₩37,830 | ₩39,472 | +4.34% | 16.7만 |
|---|
| 2026.08.07 | ₩37,657 | ₩38,178 | ₩37,430 | ₩37,497 | -0.43% | 16만 |
|---|
| 2026.08.06 | ₩37,510 | ₩38,351 | ₩37,510 | ₩37,804 | +0.78% | 15.8만 |
|---|
| 2026.08.05 | ₩37,750 | ₩37,750 | ₩36,963 | ₩36,990 | -2.02% | 6.6만 |
|---|
| 2026.08.04 | ₩36,549 | ₩37,724 | ₩36,549 | ₩37,670 | +3.07% | 9.8만 |
|---|
| 2026.08.03 | ₩36,522 | ₩36,869 | ₩36,082 | ₩36,736 | +0.58% | 9.9만 |
|---|
| 2026.07.31 | ₩36,562 | ₩37,163 | ₩36,189 | ₩37,030 | +1.28% | 7.1만 |
|---|
| 2026.07.30 | ₩35,868 | ₩36,322 | ₩35,708 | ₩36,255 | +1.08% | 17.4만 |
|---|
| 2026.07.29 | ₩36,736 | ₩36,736 | ₩35,561 | ₩35,575 | -3.16% | 13.6만 |
|---|
| 2026.07.28 | ₩37,096 | ₩37,096 | ₩35,828 | ₩35,922 | -3.17% | 11.3만 |
|---|
| 2026.07.27 | ₩37,590 | ₩38,431 | ₩37,096 | ₩37,257 | -0.89% | 14.3만 |
|---|
| 2026.07.24 | ₩37,230 | ₩37,964 | ₩37,230 | ₩37,430 | +0.54% | 17.7만 |
|---|
| 2026.07.23 | ₩37,537 | ₩37,670 | ₩36,549 | ₩36,549 | -2.63% | 6.9만 |
|---|
| 2026.07.22 | ₩36,936 | ₩37,443 | ₩36,936 | ₩37,030 | +0.25% | 5만 |
|---|
| 2026.07.21 | ₩35,962 | ₩36,736 | ₩35,374 | ₩36,616 | +1.82% | 9.9만 |
|---|
| 2026.07.20 | ₩36,149 | ₩36,389 | ₩35,788 | ₩35,828 | -0.89% | 9.3만 |
|---|
| 2026.07.17 | ₩36,122 | ₩36,282 | ₩35,828 | ₩36,202 | +0.22% | 7.7만 |
|---|
| 2026.07.16 | ₩36,509 | ₩36,616 | ₩36,055 | ₩36,162 | -0.95% | 19.4만 |
|---|
| 2026.07.15 | ₩37,083 | ₩37,230 | ₩35,935 | ₩36,629 | -1.22% | 17.1만 |
|---|
| 2026.07.14 | ₩37,257 | ₩37,403 | ₩36,562 | ₩36,963 | -0.79% | 26.7만 |
|---|
| 2026.07.13 | ₩36,869 | ₩37,337 | ₩36,656 | ₩36,723 | -0.40% | 20.4만 |
|---|
| 2026.07.10 | ₩36,189 | ₩36,602 | ₩36,189 | ₩36,576 | +1.07% | 29.6만 |
|---|
| 2026.07.09 | ₩36,456 | ₩36,456 | ₩36,015 | ₩36,082 | -1.03% | 15.1만 |
|---|
| 2026.07.08 | ₩35,681 | ₩36,469 | ₩35,655 | ₩36,469 | +2.21% | 51.2만 |
|---|
| 2026.07.07 | ₩34,707 | ₩35,441 | ₩34,680 | ₩35,187 | +1.38% | 36.3만 |
|---|
| 2026.07.06 | ₩34,600 | ₩35,187 | ₩34,507 | ₩34,507 | -0.27% | 77만 |
|---|
| 2026.07.02 | ₩34,961 | ₩35,254 | ₩34,293 | ₩34,520 | -1.26% | 25.8만 |
|---|
| 2026.07.01 | ₩35,628 | ₩35,801 | ₩34,760 | ₩34,774 | -2.40% | 65만 |
|---|
| 2026.06.30 | ₩36,175 | ₩36,482 | ₩35,895 | ₩35,908 | -0.74% | 17.1만 |
|---|
| 2026.06.29 | ₩36,362 | ₩36,696 | ₩35,962 | ₩36,015 | -0.95% | 78.9만 |
|---|
| 2026.06.26 | ₩36,175 | ₩36,469 | ₩35,948 | ₩36,282 | +0.30% | 57.3만 |
|---|
| 2026.06.25 | ₩35,668 | ₩36,696 | ₩35,668 | ₩36,629 | +2.69% | 631.5만 |
|---|
| 2026.06.24 | ₩36,215 | ₩36,322 | ₩35,361 | ₩35,708 | -1.40% | 73.9만 |
|---|
| 2026.06.23 | ₩36,776 | ₩37,270 | ₩36,669 | ₩36,949 | +0.47% | 38.8만 |
|---|
| 2026.06.22 | ₩36,949 | ₩37,270 | ₩36,375 | ₩37,216 | +0.72% | 66.6만 |
|---|
| 2026.06.18 | ₩37,844 | ₩37,844 | ₩36,416 | ₩36,829 | -2.68% | 292.8만 |
|---|
| 2026.06.17 | ₩38,738 | ₩38,832 | ₩37,737 | ₩37,830 | -2.34% | 55.9만 |
|---|
| 2026.06.16 | ₩39,379 | ₩39,646 | ₩38,778 | ₩38,778 | -1.53% | 30.4만 |
|---|
| 2026.06.15 | ₩40,126 | ₩40,353 | ₩39,552 | ₩39,633 | -1.23% | 27.2만 |
|---|
| 2026.06.12 | ₩40,674 | ₩41,221 | ₩40,527 | ₩40,861 | +0.46% | 15.8만 |
|---|
| 2026.06.11 | ₩41,008 | ₩41,114 | ₩40,247 | ₩40,714 | -0.72% | 18.6만 |
|---|
| 2026.06.10 | ₩40,353 | ₩41,048 | ₩40,353 | ₩40,474 | +0.30% | 15.4만 |
|---|
| 2026.06.09 | ₩41,261 | ₩41,261 | ₩39,526 | ₩40,367 | -2.17% | 26만 |
|---|
| 2026.06.08 | ₩40,207 | ₩41,408 | ₩40,207 | ₩41,114 | +2.26% | 17.6만 |
|---|
| 2026.06.05 | ₩41,622 | ₩41,622 | ₩39,552 | ₩39,686 | -4.65% | 32.3만 |
|---|
| 2026.06.04 | ₩40,834 | ₩41,942 | ₩40,834 | ₩41,902 | +2.62% | 20.9만 |
|---|
| 2026.06.03 | ₩41,088 | ₩41,555 | ₩40,727 | ₩41,088 | 0.00% | 18.5만 |
|---|
| 2026.06.02 | ₩40,020 | ₩41,194 | ₩40,020 | ₩41,074 | +2.64% | 27.9만 |
|---|
| 2026.06.01 | ₩40,353 | ₩40,367 | ₩39,900 | ₩40,126 | -0.56% | 161.3만 |
|---|
| 2026.05.29 | ₩40,340 | ₩40,527 | ₩40,033 | ₩40,126 | -0.53% | 38.3만 |
|---|
| 2026.05.28 | ₩40,994 | ₩40,994 | ₩39,966 | ₩40,487 | -1.24% | 47.2만 |
|---|
| 2026.05.27 | ₩41,835 | ₩41,835 | ₩40,634 | ₩40,834 | -2.39% | 31만 |
|---|
| 2026.05.26 | ₩42,463 | ₩43,424 | ₩42,302 | ₩42,609 | +0.35% | 38.5만 |
|---|
| 2026.05.22 | ₩42,516 | ₩42,756 | ₩41,902 | ₩42,583 | +0.16% | 34.9만 |
|---|
| 2026.05.21 | ₩43,384 | ₩43,384 | ₩42,396 | ₩42,569 | -1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩43,223 | ₩43,878 | ₩42,850 | ₩43,223 | 0.00% | 30만 |
|---|
| 2026.05.19 | ₩43,530 | ₩43,530 | ₩42,756 | ₩43,090 | -1.01% | 26.8만 |
|---|
| 2026.05.18 | ₩41,969 | ₩43,477 | ₩41,902 | ₩43,437 | +3.50% | 57.6만 |
|---|
| 2026.05.15 | ₩41,915 | ₩42,129 | ₩41,768 | ₩42,075 | +0.38% | 112.2만 |
|---|
| 2026.05.14 | ₩41,862 | ₩42,276 | ₩41,728 | ₩42,129 | +0.64% | 16.5만 |
|---|
| 2026.05.13 | ₩41,942 | ₩42,156 | ₩41,395 | ₩41,889 | -0.13% | 14.2만 |
|---|
| 2026.05.12 | ₩41,488 | ₩42,089 | ₩41,061 | ₩41,929 | +1.06% | 23.4만 |
|---|
| 2026.05.11 | ₩40,754 | ₩41,448 | ₩40,674 | ₩41,355 | +1.47% | 22.3만 |
|---|
| 2026.05.08 | ₩40,300 | ₩40,847 | ₩40,100 | ₩40,460 | +0.40% | 42.7만 |
|---|
| 2026.05.07 | ₩41,141 | ₩41,141 | ₩39,673 | ₩40,233 | -2.21% | 40.8만 |
|---|
| 2026.05.06 | ₩41,328 | ₩41,982 | ₩41,048 | ₩41,648 | +0.78% | 185.5만 |
|---|
| 2026.05.05 | ₩42,409 | ₩42,890 | ₩42,222 | ₩42,369 | -0.09% | 34.6만 |
|---|
| 2026.05.04 | ₩42,569 | ₩42,756 | ₩42,262 | ₩42,596 | +0.06% | 144.3만 |
|---|
| 2026.05.01 | ₩42,863 | ₩42,970 | ₩42,289 | ₩42,743 | -0.28% | 19.4만 |
|---|
| 2026.04.30 | ₩42,222 | ₩43,157 | ₩42,222 | ₩43,023 | +1.90% | 166.8만 |
|---|
| 2026.04.29 | ₩42,756 | ₩42,836 | ₩42,302 | ₩42,689 | -0.16% | 130.5만 |
|---|
| 2026.04.28 | ₩42,556 | ₩42,850 | ₩42,142 | ₩42,276 | -0.66% | 37.3만 |
|---|
| 2026.04.27 | ₩42,382 | ₩42,649 | ₩42,022 | ₩42,169 | -0.50% | 34.4만 |
|---|
| 2026.04.24 | ₩40,994 | ₩42,169 | ₩40,727 | ₩41,995 | +2.44% | 48.9만 |
|---|
| 2026.04.23 | ₩40,060 | ₩41,128 | ₩40,033 | ₩40,714 | +1.63% | 151.6만 |
|---|
| 2026.04.22 | ₩39,379 | ₩40,126 | ₩39,379 | ₩39,926 | +1.39% | 40.7만 |
|---|
| 2026.04.21 | ₩38,645 | ₩39,192 | ₩38,645 | ₩38,952 | +0.79% | 35.5만 |
|---|
| 2026.04.20 | ₩38,525 | ₩38,832 | ₩37,817 | ₩38,258 | -0.69% | 50.3만 |
|---|
| 2026.04.17 | ₩38,097 | ₩38,805 | ₩37,697 | ₩38,498 | +1.05% | 38.6만 |
|---|
| 2026.04.16 | ₩38,565 | ₩39,259 | ₩38,565 | ₩38,965 | +1.04% | 26.9만 |
|---|
| 2026.04.15 | ₩38,645 | ₩39,032 | ₩38,525 | ₩38,698 | +0.14% | 42.4만 |
|---|
| 2026.04.14 | ₩39,352 | ₩39,352 | ₩38,525 | ₩38,645 | -1.80% | 30.6만 |
|---|
| 2026.04.13 | ₩39,512 | ₩39,886 | ₩39,245 | ₩39,593 | +0.20% | 32.8만 |
|---|
| 2026.04.10 | ₩39,419 | ₩39,753 | ₩39,165 | ₩39,299 | -0.30% | 18.6만 |
|---|
| 2026.04.09 | ₩39,339 | ₩40,153 | ₩39,339 | ₩39,499 | +0.41% | 23만 |
|---|
| 2026.04.08 | ₩37,937 | ₩39,512 | ₩37,871 | ₩39,379 | +3.80% | 47만 |
|---|
| 2026.04.07 | ₩38,271 | ₩38,925 | ₩37,964 | ₩38,885 | +1.60% | 154.7만 |
|---|
| 2026.04.06 | ₩37,924 | ₩38,431 | ₩37,924 | ₩38,244 | +0.84% | 29.6만 |
|---|
| 2026.04.02 | ₩38,124 | ₩38,845 | ₩37,817 | ₩38,097 | -0.07% | 45.1만 |
|---|
| 2026.04.01 | ₩38,151 | ₩38,658 | ₩37,577 | ₩37,911 | -0.63% | 80.5만 |
|---|
| 2026.03.31 | ₩38,712 | ₩39,406 | ₩38,204 | ₩38,645 | -0.17% | 52만 |
|---|
| 2026.03.30 | ₩40,327 | ₩40,514 | ₩38,298 | ₩38,404 | -4.77% | 60.9만 |
|---|
| 2026.03.27 | ₩39,326 | ₩40,046 | ₩39,299 | ₩39,793 | +1.19% | 38.5만 |
|---|
| 2026.03.26 | ₩39,032 | ₩39,726 | ₩38,992 | ₩39,446 | +1.06% | 48.6만 |
|---|
| 2026.03.25 | ₩39,019 | ₩39,539 | ₩38,938 | ₩39,286 | +0.68% | 22.2만 |
|---|
| 2026.03.24 | ₩38,164 | ₩39,419 | ₩38,164 | ₩39,059 | +2.34% | 39.1만 |
|---|
| 2026.03.23 | ₩37,203 | ₩38,618 | ₩37,083 | ₩38,311 | +2.98% | 33.8만 |
|---|
| 2026.03.20 | ₩37,710 | ₩37,844 | ₩36,789 | ₩37,043 | -1.77% | 79만 |
|---|
| 2026.03.19 | ₩36,215 | ₩37,790 | ₩36,175 | ₩37,604 | +3.83% | 60.5만 |
|---|
| 2026.03.18 | ₩36,602 | ₩37,003 | ₩36,362 | ₩36,456 | -0.40% | 20.6만 |
|---|
| 2026.03.17 | ₩35,935 | ₩36,990 | ₩35,935 | ₩36,723 | +2.19% | 29만 |
|---|
| 2026.03.16 | ₩35,575 | ₩35,815 | ₩35,161 | ₩35,601 | +0.08% | 74.1만 |
|---|
| 2026.03.13 | ₩35,521 | ₩35,775 | ₩35,174 | ₩35,468 | -0.15% | 36.3만 |
|---|
| 2026.03.12 | ₩36,656 | ₩36,656 | ₩35,414 | ₩35,601 | -2.88% | 55.3만 |
|---|
| 2026.03.11 | ₩36,642 | ₩37,310 | ₩36,322 | ₩37,123 | +1.31% | 27.9만 |
|---|
| 2026.03.10 | ₩36,656 | ₩37,430 | ₩36,509 | ₩36,990 | +0.91% | 36.4만 |
|---|
| 2026.03.09 | ₩36,095 | ₩36,789 | ₩35,508 | ₩36,749 | +1.81% | 52.6만 |
|---|
| 2026.03.06 | ₩36,776 | ₩36,816 | ₩36,082 | ₩36,202 | -1.56% | 31.3만 |
|---|
| 2026.03.05 | ₩37,216 | ₩37,257 | ₩36,229 | ₩36,776 | -1.18% | 57.3만 |
|---|
| 2026.03.04 | ₩37,510 | ₩37,777 | ₩36,909 | ₩37,257 | -0.68% | 77.5만 |
|---|
| 2026.03.03 | ₩38,351 | ₩38,351 | ₩37,283 | ₩37,537 | -2.12% | 65.5만 |
|---|
| 2026.03.02 | ₩39,472 | ₩39,472 | ₩37,951 | ₩38,685 | -2.00% | 58.7만 |
|---|
| 2026.02.27 | ₩38,712 | ₩38,925 | ₩38,378 | ₩38,671 | -0.10% | 80.4만 |
|---|
| 2026.02.26 | ₩38,418 | ₩38,858 | ₩38,004 | ₩38,605 | +0.49% | 139.9만 |
|---|
| 2026.02.25 | ₩39,232 | ₩39,245 | ₩38,271 | ₩38,765 | -1.19% | 45.8만 |
|---|
| 2026.02.24 | ₩38,364 | ₩39,005 | ₩38,044 | ₩38,952 | +1.53% | 91.6만 |
|---|
| 2026.02.23 | ₩37,871 | ₩38,872 | ₩37,871 | ₩38,204 | +0.88% | 29만 |
|---|
| 2026.02.20 | ₩37,644 | ₩38,204 | ₩37,323 | ₩37,937 | +0.78% | 151.7만 |
|---|
| 2026.02.19 | ₩37,897 | ₩38,284 | ₩37,670 | ₩38,071 | +0.46% | 285.6만 |
|---|
| 2026.02.18 | ₩37,310 | ₩37,710 | ₩37,243 | ₩37,617 | +0.82% | 21.3만 |
|---|
| 2026.02.17 | ₩37,283 | ₩37,430 | ₩36,015 | ₩36,683 | -1.61% | 70.6만 |
|---|
| 2026.02.13 | ₩36,656 | ₩37,537 | ₩36,322 | ₩37,163 | +1.38% | 23.8만 |
|---|
| 2026.02.12 | ₩37,297 | ₩37,537 | ₩36,149 | ₩36,669 | -1.68% | 49만 |
|---|
| 2026.02.11 | ₩36,696 | ₩37,377 | ₩36,629 | ₩37,323 | +1.71% | 35.4만 |
|---|
| 2026.02.10 | ₩36,629 | ₩36,629 | ₩35,748 | ₩36,095 | -1.46% | 27.5만 |
|---|
| 2026.02.09 | ₩36,095 | ₩36,723 | ₩36,015 | ₩36,562 | +1.29% | 23.3만 |
|---|
| 2026.02.06 | ₩34,800 | ₩36,189 | ₩34,800 | ₩35,948 | +3.30% | 26.3만 |
|---|
| 2026.02.05 | ₩34,880 | ₩35,187 | ₩33,959 | ₩34,573 | -0.88% | 40.7만 |
|---|
| 2026.02.04 | ₩35,067 | ₩35,655 | ₩34,920 | ₩35,521 | +1.29% | 46.4만 |
|---|
| 2026.02.03 | ₩34,133 | ₩34,961 | ₩34,120 | ₩34,934 | +2.35% | 42.5만 |
|---|
| 2026.02.02 | ₩33,452 | ₩34,400 | ₩33,345 | ₩34,120 | +2.00% | 42.6만 |
|---|
| 2026.01.30 | ₩33,879 | ₩34,146 | ₩33,332 | ₩34,039 | +0.47% | 50.1만 |
|---|
| 2026.01.29 | ₩34,533 | ₩35,134 | ₩33,933 | ₩34,200 | -0.97% | 67.6만 |
|---|
| 2026.01.28 | ₩34,573 | ₩34,707 | ₩33,332 | ₩33,759 | -2.36% | 61.7만 |
|---|
| 2026.01.27 | ₩34,039 | ₩34,680 | ₩34,039 | ₩34,413 | +1.10% | 25.3만 |
|---|
| 2026.01.26 | ₩33,786 | ₩34,120 | ₩33,639 | ₩33,919 | +0.40% | 52.9만 |
|---|
| 2026.01.23 | ₩33,786 | ₩34,387 | ₩33,185 | ₩33,265 | -1.54% | 69.5만 |
|---|
| 2026.01.22 | ₩33,052 | ₩33,439 | ₩32,958 | ₩33,412 | +1.09% | 29만 |
|---|
| 2026.01.21 | ₩32,131 | ₩33,158 | ₩32,131 | ₩33,118 | +3.07% | 61.9만 |
|---|
| 2026.01.20 | ₩31,597 | ₩31,970 | ₩31,356 | ₩31,663 | +0.21% | 64.8만 |
|---|
| 2026.01.16 | ₩31,984 | ₩32,024 | ₩31,663 | ₩31,877 | -0.33% | 17.5만 |
|---|
| 2026.01.15 | ₩31,503 | ₩31,997 | ₩31,236 | ₩31,917 | +1.31% | 31.7만 |
|---|
| 2026.01.14 | ₩31,330 | ₩31,957 | ₩31,330 | ₩31,677 | +1.11% | 31.7만 |
|---|
| 2026.01.13 | ₩30,782 | ₩31,290 | ₩30,782 | ₩31,129 | +1.13% | 35.6만 |
|---|
| 2026.01.12 | ₩31,009 | ₩31,009 | ₩30,262 | ₩30,435 | -1.85% | 23.5만 |
|---|
| 2026.01.09 | ₩31,023 | ₩31,183 | ₩30,716 | ₩30,956 | -0.22% | 17.3만 |
|---|
| 2026.01.08 | ₩29,901 | ₩30,929 | ₩29,901 | ₩30,836 | +3.13% | 28.8만 |
|---|
| 2026.01.07 | ₩30,449 | ₩30,449 | ₩29,634 | ₩29,741 | -2.32% | 23.2만 |
|---|
| 2026.01.06 | ₩30,515 | ₩30,702 | ₩30,088 | ₩30,288 | -0.74% | 33.6만 |
|---|
| 2026.01.05 | ₩30,462 | ₩30,889 | ₩29,621 | ₩30,369 | -0.31% | 124.9만 |
|---|
| 2026.01.02 | ₩27,939 | ₩29,074 | ₩27,752 | ₩28,940 | +3.58% | 16.3만 |
|---|
| 2025.12.31 | ₩28,059 | ₩28,153 | ₩27,819 | ₩27,859 | -0.71% | 13.8만 |
|---|
| 2025.12.30 | ₩27,832 | ₩28,179 | ₩27,725 | ₩28,059 | +0.82% | 8.9만 |
|---|
| 2025.12.29 | ₩27,672 | ₩27,806 | ₩27,552 | ₩27,685 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩27,605 | ₩27,632 | ₩27,432 | ₩27,539 | -0.24% | 6.4만 |
|---|
| 2025.12.24 | ₩27,779 | ₩27,779 | ₩27,605 | ₩27,645 | -0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩27,832 | ₩27,952 | ₩27,605 | ₩27,766 | -0.24% | 15.3만 |
|---|
| 2025.12.22 | ₩27,685 | ₩28,099 | ₩27,685 | ₩27,792 | +0.39% | 8.5만 |
|---|
| 2025.12.19 | ₩27,245 | ₩27,552 | ₩27,245 | ₩27,392 | +0.54% | 8.5만 |
|---|
| 2025.12.18 | ₩27,632 | ₩27,645 | ₩27,071 | ₩27,165 | -1.69% | 8.3만 |
|---|
| 2025.12.17 | ₩27,405 | ₩27,592 | ₩27,178 | ₩27,539 | +0.49% | 14.2만 |
|---|
| 2025.12.16 | ₩28,273 | ₩28,273 | ₩27,018 | ₩27,218 | -3.73% | 61.4만 |
|---|
| 2025.12.15 | ₩28,927 | ₩28,927 | ₩28,366 | ₩28,580 | -1.20% | 6.5만 |
|---|
| 2025.12.12 | ₩29,514 | ₩29,514 | ₩28,673 | ₩28,793 | -2.44% | 9.3만 |
|---|
| 2025.12.11 | ₩29,234 | ₩29,714 | ₩29,234 | ₩29,474 | +0.82% | 9.4만 |
|---|
| 2025.12.10 | ₩29,020 | ₩29,554 | ₩28,753 | ₩29,434 | +1.43% | 6.4만 |
|---|
| 2025.12.09 | ₩28,713 | ₩29,180 | ₩28,673 | ₩29,020 | +1.07% | 4.7만 |
|---|
| 2025.12.08 | ₩29,047 | ₩29,154 | ₩28,633 | ₩28,713 | -1.15% | 14.7만 |
|---|
| 2025.12.05 | ₩29,327 | ₩29,634 | ₩29,127 | ₩29,127 | -0.68% | 8.2만 |
|---|
| 2025.12.04 | ₩29,034 | ₩29,528 | ₩28,900 | ₩29,314 | +0.97% | 7.2만 |
|---|
| 2025.12.03 | ₩28,206 | ₩29,114 | ₩28,206 | ₩29,114 | +3.22% | 20.2만 |
|---|
| 2025.12.02 | ₩28,086 | ₩28,099 | ₩27,472 | ₩27,979 | -0.38% | 14.1만 |
|---|
| 2025.12.01 | ₩27,859 | ₩28,366 | ₩27,859 | ₩28,139 | +1.01% | 10.6만 |
|---|
| 2025.11.28 | ₩27,752 | ₩27,992 | ₩27,752 | ₩27,872 | +0.43% | 1.7만 |
|---|
| 2025.11.26 | ₩27,472 | ₩27,872 | ₩27,418 | ₩27,499 | +0.10% | 5.1만 |
|---|
| 2025.11.25 | ₩27,178 | ₩27,512 | ₩26,831 | ₩27,472 | +1.08% | 10.1만 |
|---|
| 2025.11.24 | ₩27,071 | ₩27,392 | ₩26,671 | ₩27,258 | +0.69% | 14만 |
|---|
| 2025.11.21 | ₩26,537 | ₩27,285 | ₩26,257 | ₩27,151 | +2.31% | 17.9만 |
|---|
| 2025.11.20 | ₩27,525 | ₩27,952 | ₩26,524 | ₩26,551 | -3.54% | 16.2만 |
|---|
| 2025.11.19 | ₩26,871 | ₩27,272 | ₩26,671 | ₩27,218 | +1.29% | 19.5만 |
|---|
| 2025.11.18 | ₩26,804 | ₩27,499 | ₩26,804 | ₩27,272 | +1.74% | 11.4만 |
|---|
| 2025.11.17 | ₩27,672 | ₩27,952 | ₩26,871 | ₩27,058 | -2.22% | 41.1만 |
|---|
| 2025.11.14 | ₩27,151 | ₩27,846 | ₩26,831 | ₩27,632 | +1.77% | 11.2만 |
|---|
| 2025.11.13 | ₩27,245 | ₩27,659 | ₩26,911 | ₩27,138 | -0.39% | 8만 |
|---|
| 2025.11.12 | ₩28,006 | ₩28,006 | ₩27,178 | ₩27,232 | -2.76% | 19.4만 |
|---|
| 2025.11.11 | ₩28,032 | ₩28,526 | ₩27,926 | ₩28,206 | +0.62% | 55.8만 |
|---|
| 2025.11.10 | ₩27,632 | ₩28,006 | ₩27,245 | ₩27,832 | +0.72% | 18.8만 |
|---|
| 2025.11.07 | ₩27,165 | ₩27,365 | ₩26,764 | ₩27,365 | +0.74% | 9.5만 |
|---|
| 2025.11.06 | ₩27,298 | ₩27,712 | ₩27,005 | ₩27,165 | -0.49% | 9.7만 |
|---|
| 2025.11.05 | ₩27,071 | ₩27,525 | ₩27,031 | ₩27,205 | +0.49% | 6.2만 |
|---|
| 2025.11.04 | ₩27,392 | ₩27,499 | ₩26,978 | ₩27,018 | -1.36% | 9.1만 |
|---|
| 2025.11.03 | ₩27,405 | ₩27,966 | ₩27,272 | ₩27,899 | +1.80% | 10.6만 |
|---|
| 2025.10.31 | ₩27,645 | ₩27,659 | ₩27,165 | ₩27,352 | -1.06% | 7.7만 |
|---|
| 2025.10.30 | ₩27,405 | ₩27,992 | ₩27,405 | ₩27,565 | +0.58% | 9만 |
|---|
| 2025.10.29 | ₩27,098 | ₩27,752 | ₩27,098 | ₩27,605 | +1.87% | 17.1만 |
|---|
| 2025.10.28 | ₩26,751 | ₩27,058 | ₩26,751 | ₩27,005 | +0.95% | 10.9만 |
|---|
| 2025.10.27 | ₩27,111 | ₩27,338 | ₩26,844 | ₩26,858 | -0.94% | 16.2만 |
|---|
| 2025.10.24 | ₩27,218 | ₩27,512 | ₩26,844 | ₩26,844 | -1.37% | 27만 |
|---|
| 2025.10.23 | ₩26,497 | ₩27,272 | ₩26,497 | ₩27,218 | +2.72% | 65.3만 |
|---|
| 2025.10.22 | ₩25,616 | ₩26,177 | ₩25,563 | ₩25,950 | +1.30% | 23.6만 |
|---|
| 2025.10.21 | ₩25,363 | ₩25,563 | ₩25,082 | ₩25,376 | +0.05% | 24.4만 |
|---|
| 2025.10.20 | ₩24,735 | ₩25,136 | ₩24,735 | ₩25,122 | +1.57% | 10.5만 |
|---|
| 2025.10.17 | ₩24,335 | ₩24,615 | ₩24,068 | ₩24,562 | +0.93% | 9.8만 |
|---|
| 2025.10.16 | ₩24,642 | ₩24,669 | ₩24,108 | ₩24,362 | -1.14% | 4.2만 |
|---|
| 2025.10.15 | ₩24,588 | ₩24,842 | ₩24,228 | ₩24,535 | -0.22% | 8.7만 |
|---|
| 2025.10.14 | ₩23,961 | ₩24,428 | ₩23,948 | ₩24,335 | +1.56% | 6.2만 |
|---|
| 2025.10.13 | ₩24,255 | ₩24,415 | ₩23,894 | ₩24,415 | +0.66% | 16.6만 |
|---|
| 2025.10.10 | ₩25,029 | ₩25,082 | ₩23,841 | ₩23,841 | -4.75% | 7만 |
|---|