시장 데이터를 불러오는 중
전체 종목
iShares U.S. Energy ETF 과거 주가
iShares U.S. Energy ETF · IYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Energy ETF · IYE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,720 | ₩92,994 | ₩91,653 | ₩91,934 | +0.23% | 86만 |
| 2026.10.08 | ₩91,103 | ₩92,458 | ₩90,848 | ₩92,122 | +1.12% | 171.1만 |
| 2026.10.07 | ₩90,432 | ₩91,076 | ₩89,091 | ₩89,547 | -0.98% | 70.8만 |
| 2026.10.06 | ₩89,064 | ₩90,513 | ₩88,957 | ₩90,030 | +1.08% | 52.4만 |
| 2026.10.05 | ₩88,555 | ₩90,084 | ₩87,643 | ₩89,641 | +1.23% | 73.6만 |
| 2026.10.02 | ₩87,388 | ₩88,904 | ₩87,388 | ₩88,810 | +1.63% | 93.4만 |
| 2026.10.01 | ₩86,422 | ₩88,608 | ₩86,275 | ₩88,488 | +2.39% | 210.7만 |
| 2026.09.30 | ₩87,388 | ₩87,737 | ₩86,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,905 |
| -0.55% |
| 60.6만 |
| 2026.09.29 | ₩86,315 | ₩87,214 | ₩86,101 | ₩86,919 | +0.70% | 129.3만 |
|---|
| 2026.09.28 | ₩88,608 | ₩88,608 | ₩87,375 | ₩87,670 | -1.06% | 119만 |
|---|
| 2026.09.25 | ₩87,589 | ₩88,059 | ₩87,120 | ₩87,683 | +0.11% | 100.7만 |
|---|
| 2026.09.24 | ₩89,011 | ₩89,547 | ₩88,246 | ₩88,474 | -0.60% | 118만 |
|---|
| 2026.09.23 | ₩87,978 | ₩89,051 | ₩87,831 | ₩88,193 | +0.24% | 139.8만 |
|---|
| 2026.09.22 | ₩87,227 | ₩88,676 | ₩86,878 | ₩87,361 | +0.15% | 91.5만 |
|---|
| 2026.09.21 | ₩89,386 | ₩89,990 | ₩88,233 | ₩88,300 | -1.22% | 69.4만 |
|---|
| 2026.09.18 | ₩90,607 | ₩90,902 | ₩90,097 | ₩90,352 | -0.28% | 77만 |
|---|
| 2026.09.17 | ₩89,427 | ₩90,741 | ₩89,292 | ₩90,714 | +1.44% | 63.2만 |
|---|
| 2026.09.16 | ₩91,827 | ₩91,827 | ₩89,574 | ₩90,084 | -1.90% | 89.2만 |
|---|
| 2026.09.15 | ₩91,398 | ₩93,088 | ₩91,358 | ₩92,873 | +1.61% | 82.5만 |
|---|
| 2026.09.14 | ₩93,450 | ₩93,490 | ₩91,009 | ₩91,438 | -2.15% | 162.8만 |
|---|
| 2026.09.11 | ₩91,827 | ₩93,074 | ₩91,680 | ₩92,297 | +0.51% | 294.7만 |
|---|
| 2026.09.10 | ₩93,611 | ₩93,611 | ₩91,170 | ₩92,015 | -1.70% | 78.9만 |
|---|
| 2026.09.09 | ₩92,753 | ₩93,289 | ₩92,028 | ₩92,417 | -0.36% | 57.2만 |
|---|
| 2026.09.08 | ₩91,747 | ₩92,364 | ₩91,090 | ₩91,706 | -0.04% | 57.1만 |
|---|
| 2026.09.04 | ₩91,022 | ₩91,250 | ₩89,976 | ₩90,835 | -0.21% | 43.8만 |
|---|
| 2026.09.03 | ₩92,256 | ₩92,913 | ₩91,639 | ₩91,693 | -0.61% | 55만 |
|---|
| 2026.09.02 | ₩91,344 | ₩92,672 | ₩91,237 | ₩92,270 | +1.01% | 56.9만 |
|---|
| 2026.09.01 | ₩91,908 | ₩91,934 | ₩90,848 | ₩91,921 | +0.01% | 78.5만 |
|---|
| 2026.08.31 | ₩90,352 | ₩91,304 | ₩89,534 | ₩90,647 | +0.33% | 54.3만 |
|---|
| 2026.08.28 | ₩88,595 | ₩88,957 | ₩88,152 | ₩88,850 | +0.29% | 46.8만 |
|---|
| 2026.08.27 | ₩88,354 | ₩89,024 | ₩87,442 | ₩88,421 | +0.08% | 44만 |
|---|
| 2026.08.26 | ₩87,334 | ₩89,440 | ₩87,106 | ₩88,582 | +1.43% | 43.3만 |
|---|
| 2026.08.25 | ₩88,448 | ₩89,105 | ₩88,139 | ₩88,152 | -0.33% | 57.2만 |
|---|
| 2026.08.24 | ₩89,815 | ₩90,339 | ₩88,850 | ₩89,601 | -0.24% | 39.9만 |
|---|
| 2026.08.21 | ₩90,674 | ₩91,237 | ₩90,017 | ₩90,339 | -0.37% | 44.6만 |
|---|
| 2026.08.20 | ₩91,224 | ₩91,787 | ₩90,446 | ₩90,499 | -0.79% | 54.3만 |
|---|
| 2026.08.19 | ₩90,620 | ₩91,103 | ₩90,017 | ₩90,245 | -0.41% | 56.9만 |
|---|
| 2026.08.18 | ₩89,896 | ₩90,406 | ₩89,587 | ₩90,271 | +0.42% | 62만 |
|---|
| 2026.08.17 | ₩88,394 | ₩89,038 | ₩87,871 | ₩88,863 | +0.53% | 62.6만 |
|---|
| 2026.08.14 | ₩87,214 | ₩88,354 | ₩87,160 | ₩88,059 | +0.97% | 50.7만 |
|---|
| 2026.08.13 | ₩86,181 | ₩86,959 | ₩85,779 | ₩86,865 | +0.79% | 45.7만 |
|---|
| 2026.08.12 | ₩86,302 | ₩87,106 | ₩86,007 | ₩86,905 | +0.70% | 56.5만 |
|---|
| 2026.08.11 | ₩85,792 | ₩87,053 | ₩85,738 | ₩86,731 | +1.09% | 39.3만 |
|---|
| 2026.08.10 | ₩83,043 | ₩85,832 | ₩82,962 | ₩85,819 | +3.34% | 59.1만 |
|---|
| 2026.08.07 | ₩82,292 | ₩82,882 | ₩81,594 | ₩82,117 | -0.21% | 59.2만 |
|---|
| 2026.08.06 | ₩83,177 | ₩83,378 | ₩82,184 | ₩83,029 | -0.18% | 93.3만 |
|---|
| 2026.08.05 | ₩83,767 | ₩83,982 | ₩81,635 | ₩81,688 | -2.48% | 83.5만 |
|---|
| 2026.08.04 | ₩82,386 | ₩83,713 | ₩81,460 | ₩83,485 | +1.33% | 102.3만 |
|---|
| 2026.08.03 | ₩83,418 | ₩84,478 | ₩82,855 | ₩83,780 | +0.43% | 76.9만 |
|---|
| 2026.07.31 | ₩83,874 | ₩84,920 | ₩83,029 | ₩84,679 | +0.96% | 89.1만 |
|---|
| 2026.07.30 | ₩82,761 | ₩84,116 | ₩82,640 | ₩83,901 | +1.38% | 77.2만 |
|---|
| 2026.07.29 | ₩84,075 | ₩84,424 | ₩83,190 | ₩83,472 | -0.72% | 85.1만 |
|---|
| 2026.07.28 | ₩83,271 | ₩83,619 | ₩81,514 | ₩81,943 | -1.59% | 56.3만 |
|---|
| 2026.07.27 | ₩83,257 | ₩84,370 | ₩83,003 | ₩83,204 | -0.06% | 67.7만 |
|---|
| 2026.07.24 | ₩84,746 | ₩86,127 | ₩84,733 | ₩84,961 | +0.25% | 55.4만 |
|---|
| 2026.07.23 | ₩85,725 | ₩86,087 | ₩84,598 | ₩84,800 | -1.08% | 70.7만 |
|---|
| 2026.07.22 | ₩84,384 | ₩84,786 | ₩84,035 | ₩84,411 | +0.03% | 48.1만 |
|---|
| 2026.07.21 | ₩82,895 | ₩83,418 | ₩82,399 | ₩83,391 | +0.60% | 44.4만 |
|---|
| 2026.07.20 | ₩81,916 | ₩83,096 | ₩81,728 | ₩82,520 | +0.74% | 59.8만 |
|---|
| 2026.07.17 | ₩82,372 | ₩82,681 | ₩81,514 | ₩82,144 | -0.28% | 85.2만 |
|---|
| 2026.07.16 | ₩80,723 | ₩81,581 | ₩80,642 | ₩81,179 | +0.56% | 42.5만 |
|---|
| 2026.07.15 | ₩81,112 | ₩81,299 | ₩79,516 | ₩80,495 | -0.76% | 78.8만 |
|---|
| 2026.07.14 | ₩81,205 | ₩81,527 | ₩80,253 | ₩81,138 | -0.08% | 92.9만 |
|---|
| 2026.07.13 | ₩79,650 | ₩81,152 | ₩79,650 | ₩80,830 | +1.48% | 139만 |
|---|
| 2026.07.10 | ₩78,563 | ₩78,832 | ₩77,611 | ₩78,590 | +0.03% | 66.2만 |
|---|
| 2026.07.09 | ₩78,912 | ₩79,113 | ₩78,134 | ₩78,215 | -0.88% | 93.8만 |
|---|
| 2026.07.08 | ₩79,086 | ₩79,864 | ₩78,309 | ₩79,288 | +0.25% | 138.2만 |
|---|
| 2026.07.07 | ₩76,659 | ₩78,295 | ₩76,646 | ₩78,067 | +1.84% | 119.1만 |
|---|
| 2026.07.06 | ₩75,854 | ₩76,552 | ₩75,854 | ₩76,002 | +0.19% | 65만 |
|---|
| 2026.07.02 | ₩76,015 | ₩76,726 | ₩75,599 | ₩76,109 | +0.12% | 96.5만 |
|---|
| 2026.07.01 | ₩75,760 | ₩76,324 | ₩75,211 | ₩75,492 | -0.35% | 121.4만 |
|---|
| 2026.06.30 | ₩76,579 | ₩77,195 | ₩75,841 | ₩75,895 | -0.89% | 144.5만 |
|---|
| 2026.06.29 | ₩76,900 | ₩77,356 | ₩76,270 | ₩76,404 | -0.65% | 93.6만 |
|---|
| 2026.06.26 | ₩76,981 | ₩77,195 | ₩76,525 | ₩76,739 | -0.31% | 105.7만 |
|---|
| 2026.06.25 | ₩75,895 | ₩77,370 | ₩75,559 | ₩77,115 | +1.61% | 117.2만 |
|---|
| 2026.06.24 | ₩76,270 | ₩76,659 | ₩75,519 | ₩76,324 | +0.07% | 165.3만 |
|---|
| 2026.06.23 | ₩77,102 | ₩77,799 | ₩76,833 | ₩77,598 | +0.64% | 97.1만 |
|---|
| 2026.06.22 | ₩76,391 | ₩77,236 | ₩75,868 | ₩77,155 | +1.00% | 141.2만 |
|---|
| 2026.06.18 | ₩76,646 | ₩76,646 | ₩75,385 | ₩76,136 | -0.66% | 173.9만 |
|---|
| 2026.06.17 | ₩77,933 | ₩78,295 | ₩77,182 | ₩77,397 | -0.69% | 211.3만 |
|---|
| 2026.06.16 | ₩77,839 | ₩78,550 | ₩77,839 | ₩78,282 | +0.57% | 193만 |
|---|
| 2026.06.15 | ₩78,067 | ₩79,301 | ₩77,946 | ₩78,630 | +0.72% | 244.4만 |
|---|
| 2026.06.12 | ₩80,763 | ₩82,627 | ₩80,562 | ₩81,796 | +1.28% | 455.5만 |
|---|
| 2026.06.11 | ₩83,472 | ₩83,660 | ₩81,152 | ₩81,179 | -2.75% | 222.2만 |
|---|
| 2026.06.10 | ₩82,171 | ₩83,740 | ₩82,131 | ₩82,694 | +0.64% | 151.2만 |
|---|
| 2026.06.09 | ₩82,614 | ₩82,721 | ₩80,656 | ₩81,527 | -1.31% | 245.6만 |
|---|
| 2026.06.08 | ₩82,573 | ₩83,767 | ₩82,573 | ₩82,828 | +0.31% | 134.1만 |
|---|
| 2026.06.05 | ₩83,552 | ₩83,660 | ₩81,903 | ₩81,930 | -1.94% | 182.7만 |
|---|
| 2026.06.04 | ₩83,257 | ₩84,022 | ₩82,788 | ₩83,687 | +0.52% | 116.9만 |
|---|
| 2026.06.03 | ₩83,043 | ₩84,531 | ₩82,640 | ₩83,660 | +0.74% | 146.4만 |
|---|
| 2026.06.02 | ₩81,326 | ₩82,922 | ₩81,326 | ₩82,560 | +1.52% | 109.4만 |
|---|
| 2026.06.01 | ₩81,179 | ₩82,319 | ₩81,018 | ₩81,621 | +0.55% | 243만 |
|---|
| 2026.05.29 | ₩80,803 | ₩80,897 | ₩79,797 | ₩80,253 | -0.68% | 155.7만 |
|---|
| 2026.05.28 | ₩81,822 | ₩82,077 | ₩80,749 | ₩81,085 | -0.90% | 117.3만 |
|---|
| 2026.05.27 | ₩81,125 | ₩81,782 | ₩80,387 | ₩81,044 | -0.10% | 145.5만 |
|---|
| 2026.05.26 | ₩83,687 | ₩84,639 | ₩82,305 | ₩82,332 | -1.62% | 127.1만 |
|---|
| 2026.05.22 | ₩83,834 | ₩84,679 | ₩83,633 | ₩84,464 | +0.75% | 237.1만 |
|---|
| 2026.05.21 | ₩85,752 | ₩85,940 | ₩83,485 | ₩84,062 | -1.97% | 149.7만 |
|---|
| 2026.05.20 | ₩86,516 | ₩87,455 | ₩84,759 | ₩84,867 | -1.91% | 135.9만 |
|---|
| 2026.05.19 | ₩86,261 | ₩87,147 | ₩85,524 | ₩86,798 | +0.62% | 80.9만 |
|---|
| 2026.05.18 | ₩84,142 | ₩86,127 | ₩83,472 | ₩85,953 | +2.15% | 111.2만 |
|---|
| 2026.05.15 | ₩83,338 | ₩84,478 | ₩83,123 | ₩84,438 | +1.32% | 71.3만 |
|---|
| 2026.05.14 | ₩81,863 | ₩82,721 | ₩81,782 | ₩82,560 | +0.85% | 69.4만 |
|---|
| 2026.05.13 | ₩81,702 | ₩82,037 | ₩81,085 | ₩81,943 | +0.30% | 57.4만 |
|---|
| 2026.05.12 | ₩82,211 | ₩82,211 | ₩81,259 | ₩81,836 | -0.46% | 95.3만 |
|---|
| 2026.05.11 | ₩80,065 | ₩81,380 | ₩80,039 | ₩81,313 | +1.56% | 84.9만 |
|---|
| 2026.05.08 | ₩79,422 | ₩79,958 | ₩78,979 | ₩79,247 | -0.22% | 110.5만 |
|---|
| 2026.05.07 | ₩79,663 | ₩79,945 | ₩78,604 | ₩79,663 | 0.00% | 158.8만 |
|---|
| 2026.05.06 | ₩81,702 | ₩82,466 | ₩80,790 | ₩81,219 | -0.59% | 157.6만 |
|---|
| 2026.05.05 | ₩84,290 | ₩85,081 | ₩83,834 | ₩84,612 | +0.38% | 92.5만 |
|---|
| 2026.05.04 | ₩83,566 | ₩84,746 | ₩82,949 | ₩84,518 | +1.14% | 111.9만 |
|---|
| 2026.05.01 | ₩84,022 | ₩84,706 | ₩82,842 | ₩83,780 | -0.29% | 142.2만 |
|---|
| 2026.04.30 | ₩82,815 | ₩85,041 | ₩82,412 | ₩84,773 | +2.36% | 81.3만 |
|---|
| 2026.04.29 | ₩82,882 | ₩83,982 | ₩82,600 | ₩83,928 | +1.26% | 140.2만 |
|---|
| 2026.04.28 | ₩82,050 | ₩82,520 | ₩81,594 | ₩82,104 | +0.07% | 115.1만 |
|---|
| 2026.04.27 | ₩81,179 | ₩81,997 | ₩80,562 | ₩80,816 | -0.45% | 88.3만 |
|---|
| 2026.04.24 | ₩80,749 | ₩80,924 | ₩79,891 | ₩80,884 | +0.17% | 52.3만 |
|---|
| 2026.04.23 | ₩80,843 | ₩81,246 | ₩80,347 | ₩80,964 | +0.15% | 109만 |
|---|
| 2026.04.22 | ₩80,092 | ₩80,723 | ₩79,958 | ₩80,401 | +0.39% | 88.9만 |
|---|
| 2026.04.21 | ₩78,630 | ₩79,556 | ₩78,174 | ₩79,462 | +1.06% | 77.9만 |
|---|
| 2026.04.20 | ₩78,376 | ₩79,221 | ₩77,987 | ₩78,376 | 0.00% | 68.1만 |
|---|
| 2026.04.17 | ₩77,477 | ₩78,429 | ₩76,042 | ₩78,201 | +0.93% | 209.6만 |
|---|
| 2026.04.16 | ₩79,435 | ₩80,857 | ₩79,381 | ₩80,535 | +1.38% | 417.8만 |
|---|
| 2026.04.15 | ₩79,221 | ₩79,958 | ₩78,657 | ₩79,314 | +0.12% | 67.5만 |
|---|
| 2026.04.14 | ₩80,401 | ₩80,401 | ₩78,872 | ₩79,529 | -1.08% | 112만 |
|---|
| 2026.04.13 | ₩81,930 | ₩82,158 | ₩80,615 | ₩81,272 | -0.80% | 111.2만 |
|---|
| 2026.04.10 | ₩81,259 | ₩81,755 | ₩80,293 | ₩81,058 | -0.25% | 137.7만 |
|---|
| 2026.04.09 | ₩82,761 | ₩83,941 | ₩81,246 | ₩81,568 | -1.44% | 132.4만 |
|---|
| 2026.04.08 | ₩80,696 | ₩82,748 | ₩79,958 | ₩82,560 | +2.31% | 131.2만 |
|---|
| 2026.04.07 | ₩84,987 | ₩86,288 | ₩84,987 | ₩85,470 | +0.57% | 103.5만 |
|---|
| 2026.04.06 | ₩84,035 | ₩84,826 | ₩83,767 | ₩84,786 | +0.89% | 119.8만 |
|---|
| 2026.04.02 | ₩85,604 | ₩86,597 | ₩83,834 | ₩84,263 | -1.57% | 158.7만 |
|---|
| 2026.04.01 | ₩84,961 | ₩85,993 | ₩82,949 | ₩83,767 | -1.40% | 327.6만 |
|---|
| 2026.03.31 | ₩87,924 | ₩89,038 | ₩85,215 | ₩86,865 | -1.21% | 486.2만 |
|---|
| 2026.03.30 | ₩89,614 | ₩89,950 | ₩87,589 | ₩87,844 | -1.98% | 146.7만 |
|---|
| 2026.03.27 | ₩87,321 | ₩89,064 | ₩86,999 | ₩88,783 | +1.67% | 169.2만 |
|---|
| 2026.03.26 | ₩86,181 | ₩87,764 | ₩86,060 | ₩87,334 | +1.34% | 97.3만 |
|---|
| 2026.03.25 | ₩85,671 | ₩86,583 | ₩85,671 | ₩86,033 | +0.42% | 160.5만 |
|---|
| 2026.03.24 | ₩84,961 | ₩87,254 | ₩84,867 | ₩86,396 | +1.69% | 158.3만 |
|---|
| 2026.03.23 | ₩82,345 | ₩84,987 | ₩82,091 | ₩84,652 | +2.80% | 194.1만 |
|---|
| 2026.03.20 | ₩84,089 | ₩85,122 | ₩83,673 | ₩83,713 | -0.45% | 192.6만 |
|---|
| 2026.03.19 | ₩82,976 | ₩84,317 | ₩82,640 | ₩83,794 | +0.99% | 256.9만 |
|---|
| 2026.03.18 | ₩82,681 | ₩83,056 | ₩82,345 | ₩82,412 | -0.32% | 347.9만 |
|---|
| 2026.03.17 | ₩82,064 | ₩83,177 | ₩81,728 | ₩82,412 | +0.42% | 97.9만 |
|---|
| 2026.03.16 | ₩81,916 | ₩82,292 | ₩81,125 | ₩82,024 | +0.13% | 93.9만 |
|---|
| 2026.03.13 | ₩81,380 | ₩82,024 | ₩80,897 | ₩81,715 | +0.41% | 172.5만 |
|---|
| 2026.03.12 | ₩81,192 | ₩82,372 | ₩80,843 | ₩81,420 | +0.28% | 266.8만 |
|---|
| 2026.03.11 | ₩78,738 | ₩80,816 | ₩78,738 | ₩80,749 | +2.55% | 144.3만 |
|---|
| 2026.03.10 | ₩79,408 | ₩80,012 | ₩78,523 | ₩78,832 | -0.73% | 333.6만 |
|---|
| 2026.03.09 | ₩80,454 | ₩80,937 | ₩79,274 | ₩79,797 | -0.82% | 539.3만 |
|---|
| 2026.03.06 | ₩80,790 | ₩81,192 | ₩79,609 | ₩80,133 | -0.81% | 279.1만 |
|---|
| 2026.03.05 | ₩79,998 | ₩80,843 | ₩79,475 | ₩80,039 | +0.05% | 310만 |
|---|
| 2026.03.04 | ₩79,449 | ₩79,972 | ₩78,416 | ₩79,623 | +0.22% | 256.9만 |
|---|
| 2026.03.03 | ₩81,366 | ₩81,702 | ₩79,449 | ₩80,065 | -1.60% | 562.4만 |
|---|
| 2026.03.02 | ₩81,863 | ₩81,863 | ₩79,744 | ₩80,857 | -1.23% | 537.4만 |
|---|
| 2026.02.27 | ₩78,791 | ₩79,516 | ₩77,839 | ₩79,207 | +0.53% | 109.8만 |
|---|
| 2026.02.26 | ₩77,075 | ₩78,899 | ₩76,659 | ₩78,000 | +1.20% | 143.6만 |
|---|
| 2026.02.25 | ₩78,255 | ₩78,376 | ₩76,753 | ₩77,692 | -0.72% | 98.8만 |
|---|
| 2026.02.24 | ₩78,107 | ₩78,295 | ₩77,155 | ₩78,161 | +0.07% | 93.2만 |
|---|
| 2026.02.23 | ₩78,094 | ₩79,261 | ₩77,786 | ₩78,174 | +0.10% | 90.1만 |
|---|
| 2026.02.20 | ₩77,906 | ₩78,295 | ₩77,303 | ₩77,866 | -0.05% | 79.9만 |
|---|
| 2026.02.19 | ₩78,335 | ₩79,100 | ₩77,812 | ₩78,174 | -0.21% | 129.7만 |
|---|
| 2026.02.18 | ₩77,182 | ₩77,745 | ₩76,820 | ₩77,651 | +0.61% | 173.6만 |
|---|
| 2026.02.17 | ₩77,263 | ₩77,625 | ₩75,358 | ₩76,163 | -1.42% | 87.7만 |
|---|
| 2026.02.13 | ₩76,324 | ₩77,289 | ₩76,216 | ₩76,994 | +0.88% | 136.7만 |
|---|
| 2026.02.12 | ₩77,826 | ₩78,188 | ₩76,109 | ₩76,418 | -1.81% | 178만 |
|---|
| 2026.02.11 | ₩76,981 | ₩78,027 | ₩76,927 | ₩77,879 | +1.17% | 106.1만 |
|---|
| 2026.02.10 | ₩76,216 | ₩76,216 | ₩75,492 | ₩75,962 | -0.33% | 82.1만 |
|---|
| 2026.02.09 | ₩75,398 | ₩76,123 | ₩75,090 | ₩76,029 | +0.84% | 64.2만 |
|---|
| 2026.02.06 | ₩74,272 | ₩75,640 | ₩74,258 | ₩75,425 | +1.55% | 104.7만 |
|---|
| 2026.02.05 | ₩74,164 | ₩74,352 | ₩72,931 | ₩74,017 | -0.20% | 170.4만 |
|---|
| 2026.02.04 | ₩73,454 | ₩75,076 | ₩73,454 | ₩74,875 | +1.94% | 209.5만 |
|---|
| 2026.02.03 | ₩71,227 | ₩73,413 | ₩71,053 | ₩73,253 | +2.84% | 364만 |
|---|
| 2026.02.02 | ₩71,066 | ₩71,657 | ₩70,637 | ₩71,053 | -0.02% | 151.5만 |
|---|
| 2026.01.30 | ₩71,429 | ₩72,488 | ₩70,812 | ₩72,381 | +1.33% | 242.4만 |
|---|
| 2026.01.29 | ₩72,434 | ₩73,293 | ₩71,657 | ₩71,697 | -1.02% | 267.8만 |
|---|
| 2026.01.28 | ₩70,906 | ₩71,187 | ₩70,396 | ₩71,053 | +0.21% | 123.3만 |
|---|
| 2026.01.27 | ₩70,020 | ₩70,678 | ₩69,792 | ₩70,503 | +0.69% | 60.9만 |
|---|
| 2026.01.26 | ₩70,637 | ₩70,637 | ₩69,524 | ₩69,859 | -1.10% | 95.9만 |
|---|
| 2026.01.23 | ₩70,275 | ₩70,758 | ₩69,712 | ₩69,819 | -0.65% | 128.9만 |
|---|
| 2026.01.22 | ₩69,082 | ₩69,564 | ₩68,854 | ₩69,430 | +0.50% | 144만 |
|---|
| 2026.01.21 | ₩68,505 | ₩69,631 | ₩68,505 | ₩69,243 | +1.08% | 198.3만 |
|---|
| 2026.01.20 | ₩68,277 | ₩68,572 | ₩67,486 | ₩67,620 | -0.96% | 104.6만 |
|---|
| 2026.01.16 | ₩67,593 | ₩67,942 | ₩67,553 | ₩67,794 | +0.30% | 91.9만 |
|---|
| 2026.01.15 | ₩67,647 | ₩68,223 | ₩67,110 | ₩67,633 | -0.02% | 199.9만 |
|---|
| 2026.01.14 | ₩67,070 | ₩69,015 | ₩67,070 | ₩68,183 | +1.66% | 342.6만 |
|---|
| 2026.01.13 | ₩66,292 | ₩67,244 | ₩66,279 | ₩66,748 | +0.69% | 221.4만 |
|---|
| 2026.01.12 | ₩66,386 | ₩66,386 | ₩65,514 | ₩65,809 | -0.87% | 88.8만 |
|---|
| 2026.01.09 | ₩66,466 | ₩66,560 | ₩66,051 | ₩66,238 | -0.34% | 105.4만 |
|---|
| 2026.01.08 | ₩64,401 | ₩66,547 | ₩64,347 | ₩66,104 | +2.64% | 178.4만 |
|---|
| 2026.01.07 | ₩65,192 | ₩65,192 | ₩64,146 | ₩64,200 | -1.52% | 165.3만 |
|---|
| 2026.01.06 | ₩66,815 | ₩66,869 | ₩64,830 | ₩64,964 | -2.77% | 300.9만 |
|---|
| 2026.01.05 | ₩67,258 | ₩67,352 | ₩65,125 | ₩66,694 | -0.84% | 436.9만 |
|---|
| 2026.01.02 | ₩63,744 | ₩65,286 | ₩63,476 | ₩65,112 | +2.15% | 106.2만 |
|---|
| 2025.12.31 | ₩64,039 | ₩64,079 | ₩63,556 | ₩63,744 | -0.46% | 53.1만 |
|---|
| 2025.12.30 | ₩63,932 | ₩64,294 | ₩63,905 | ₩64,119 | +0.29% | 76.1만 |
|---|
| 2025.12.29 | ₩63,435 | ₩63,798 | ₩63,207 | ₩63,637 | +0.32% | 70.4만 |
|---|
| 2025.12.26 | ₩63,127 | ₩63,368 | ₩62,765 | ₩63,060 | -0.11% | 60.6만 |
|---|
| 2025.12.24 | ₩63,435 | ₩63,543 | ₩63,221 | ₩63,301 | -0.21% | 35만 |
|---|
| 2025.12.23 | ₩63,301 | ₩63,543 | ₩63,087 | ₩63,489 | +0.30% | 62.5만 |
|---|
| 2025.12.22 | ₩62,926 | ₩63,449 | ₩62,912 | ₩63,140 | +0.34% | 82.9만 |
|---|
| 2025.12.19 | ₩62,523 | ₩62,966 | ₩62,309 | ₩62,430 | -0.15% | 114.8만 |
|---|
| 2025.12.18 | ₩63,127 | ₩63,154 | ₩62,202 | ₩62,376 | -1.19% | 144.8만 |
|---|
| 2025.12.17 | ₩62,430 | ₩63,395 | ₩62,309 | ₩63,261 | +1.33% | 194.2만 |
|---|
| 2025.12.16 | ₩63,342 | ₩63,342 | ₩61,893 | ₩61,987 | -2.14% | 232.3만 |
|---|
| 2025.12.15 | ₩64,777 | ₩64,884 | ₩63,798 | ₩64,321 | -0.70% | 128.7만 |
|---|
| 2025.12.12 | ₩65,581 | ₩65,782 | ₩64,602 | ₩64,790 | -1.21% | 129.9만 |
|---|
| 2025.12.11 | ₩65,313 | ₩65,809 | ₩65,246 | ₩65,447 | +0.21% | 162.3만 |
|---|
| 2025.12.10 | ₩65,246 | ₩65,836 | ₩64,991 | ₩65,742 | +0.76% | 172.8만 |
|---|
| 2025.12.09 | ₩64,844 | ₩65,675 | ₩64,817 | ₩65,085 | +0.37% | 136만 |
|---|
| 2025.12.08 | ₩65,139 | ₩65,420 | ₩64,562 | ₩64,736 | -0.62% | 120.6만 |
|---|
| 2025.12.05 | ₩65,675 | ₩66,493 | ₩65,447 | ₩65,461 | -0.33% | 133.9만 |
|---|
| 2025.12.04 | ₩65,353 | ₩65,809 | ₩65,246 | ₩65,715 | +0.55% | 74.3만 |
|---|
| 2025.12.03 | ₩64,589 | ₩65,568 | ₩64,589 | ₩65,461 | +1.35% | 81.3만 |
|---|
| 2025.12.02 | ₩65,018 | ₩65,018 | ₩64,012 | ₩64,267 | -1.16% | 87.4만 |
|---|
| 2025.12.01 | ₩64,629 | ₩65,474 | ₩64,629 | ₩65,125 | +0.77% | 55.4만 |
|---|
| 2025.11.28 | ₩63,784 | ₩64,803 | ₩63,690 | ₩64,589 | +1.26% | 27.5만 |
|---|
| 2025.11.26 | ₩63,221 | ₩64,186 | ₩63,221 | ₩63,730 | +0.81% | 58만 |
|---|
| 2025.11.25 | ₩63,181 | ₩63,409 | ₩62,658 | ₩63,221 | +0.06% | 105.8만 |
|---|
| 2025.11.24 | ₩63,596 | ₩63,771 | ₩62,591 | ₩63,570 | -0.04% | 145.8만 |
|---|
| 2025.11.21 | ₩63,328 | ₩63,958 | ₩62,778 | ₩63,690 | +0.57% | 133.3만 |
|---|
| 2025.11.20 | ₩64,347 | ₩65,273 | ₩63,261 | ₩63,315 | -1.60% | 101.9만 |
|---|
| 2025.11.19 | ₩63,730 | ₩64,227 | ₩63,275 | ₩64,052 | +0.51% | 91.3만 |
|---|
| 2025.11.18 | ₩64,093 | ₩65,018 | ₩63,905 | ₩64,817 | +1.13% | 89.3만 |
|---|
| 2025.11.17 | ₩65,367 | ₩65,367 | ₩64,079 | ₩64,307 | -1.62% | 122만 |
|---|
| 2025.11.14 | ₩64,656 | ₩65,621 | ₩63,918 | ₩65,447 | +1.22% | 93.7만 |
|---|
| 2025.11.13 | ₩64,441 | ₩65,018 | ₩64,146 | ₩64,414 | -0.04% | 84.1만 |
|---|
| 2025.11.12 | ₩64,803 | ₩65,045 | ₩64,254 | ₩64,334 | -0.72% | 65.5만 |
|---|
| 2025.11.11 | ₩64,790 | ₩65,635 | ₩64,790 | ₩65,192 | +0.62% | 115만 |
|---|
| 2025.11.10 | ₩63,918 | ₩64,562 | ₩63,221 | ₩64,441 | +0.82% | 131만 |
|---|
| 2025.11.07 | ₩63,087 | ₩63,878 | ₩62,886 | ₩63,811 | +1.15% | 84.9만 |
|---|
| 2025.11.06 | ₩62,537 | ₩63,489 | ₩62,537 | ₩62,886 | +0.56% | 64.7만 |
|---|
| 2025.11.05 | ₩62,202 | ₩63,033 | ₩62,094 | ₩62,336 | +0.22% | 80.7만 |
|---|
| 2025.11.04 | ₩62,067 | ₩62,349 | ₩61,625 | ₩62,188 | +0.19% | 89.5만 |
|---|
| 2025.11.03 | ₩62,845 | ₩63,033 | ₩62,121 | ₩62,845 | 0.00% | 76만 |
|---|
| 2025.10.31 | ₩62,497 | ₩63,140 | ₩62,269 | ₩62,832 | +0.54% | 78.7만 |
|---|
| 2025.10.30 | ₩62,617 | ₩63,114 | ₩62,228 | ₩62,322 | -0.47% | 64.2만 |
|---|
| 2025.10.29 | ₩62,242 | ₩62,993 | ₩62,242 | ₩62,684 | +0.71% | 54만 |
|---|
| 2025.10.28 | ₩62,738 | ₩62,926 | ₩62,282 | ₩62,336 | -0.64% | 46.9만 |
|---|
| 2025.10.27 | ₩62,966 | ₩63,194 | ₩62,725 | ₩62,993 | +0.04% | 65.9만 |
|---|
| 2025.10.24 | ₩63,637 | ₩63,704 | ₩62,751 | ₩62,778 | -1.35% | 45.3만 |
|---|
| 2025.10.23 | ₩63,543 | ₩63,798 | ₩62,979 | ₩63,409 | -0.21% | 146.9만 |
|---|
| 2025.10.22 | ₩62,148 | ₩62,819 | ₩61,652 | ₩62,564 | +0.67% | 105.9만 |
|---|
| 2025.10.21 | ₩62,135 | ₩62,242 | ₩61,531 | ₩61,799 | -0.54% | 101.9만 |
|---|
| 2025.10.20 | ₩61,491 | ₩62,108 | ₩61,491 | ₩61,947 | +0.74% | 64.7만 |
|---|
| 2025.10.17 | ₩61,129 | ₩61,477 | ₩60,874 | ₩61,316 | +0.31% | 63.7만 |
|---|
| 2025.10.16 | ₩61,799 | ₩61,866 | ₩60,512 | ₩60,914 | -1.43% | 97.9만 |
|---|
| 2025.10.15 | ₩62,094 | ₩62,430 | ₩61,236 | ₩61,705 | -0.63% | 68.1만 |
|---|
| 2025.10.14 | ₩60,887 | ₩61,987 | ₩60,834 | ₩61,625 | +1.21% | 106.4만 |
|---|
| 2025.10.13 | ₩61,384 | ₩61,786 | ₩61,182 | ₩61,719 | +0.55% | 67.9만 |
|---|
| 2025.10.10 | ₩62,376 | ₩62,604 | ₩60,874 | ₩60,874 | -2.41% | 157.7만 |
|---|