iShares U.S. Energy ETF (IYE)

IYE
🏛️ 미국 →
48.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 30.00 30.26 29.93 30.10 1.9M
2021-12-30 30.24 30.47 30.03 30.06 1.6M
2021-12-29 30.38 30.49 30.07 30.24 2.0M
2021-12-28 30.57 30.72 30.27 30.44 2.4M
2021-12-27 29.77 30.49 29.55 30.49 1.2M
2021-12-23 29.96 30.21 29.84 29.86 1.6M
2021-12-22 29.71 30.01 29.35 29.83 1.8M
2021-12-21 29.12 29.76 29.11 29.69 2.4M
2021-12-20 28.43 28.82 28.13 28.79 4.4M
2021-12-17 29.59 29.67 28.95 29.22 2.6M
2021-12-16 29.99 30.41 29.75 29.80 4.2M
2021-12-15 29.74 29.87 28.99 29.68 4.5M
2021-12-14 29.76 30.23 29.71 29.80 2.7M
2021-12-13 30.56 30.61 29.83 29.99 2.8M
2021-12-10 31.24 31.24 30.55 31.06 1.5M
2021-12-09 31.02 31.10 30.75 30.89 1.5M
2021-12-08 31.39 31.50 31.17 31.22 1.9M
2021-12-07 30.98 31.55 30.96 31.24 2.5M
2021-12-06 30.40 30.83 30.05 30.47 3.6M
2021-12-03 30.85 30.94 29.76 30.04 3.7M
2021-12-02 29.50 30.50 29.28 30.38 3.9M
2021-12-01 30.63 30.95 29.59 29.59 3.3M
2021-11-30 30.16 30.60 29.83 29.95 3.7M
2021-11-29 31.21 31.51 30.65 30.75 2.1M
2021-11-26 30.39 30.67 29.81 30.53 3.1M
2021-11-24 31.27 31.94 31.27 31.81 1.3M
2021-11-23 30.98 31.56 30.98 31.48 2.0M
2021-11-22 30.18 31.15 30.17 30.65 2.5M
2021-11-19 30.62 30.70 30.13 30.22 1.8M
2021-11-18 31.34 31.59 30.86 31.24 1.3M
2021-11-17 31.62 32.05 31.31 31.41 1.3M
2021-11-16 31.85 32.10 31.69 31.87 1.3M
2021-11-15 31.62 31.98 31.33 31.80 0.9M
2021-11-12 31.54 31.77 31.44 31.63 1.5M
2021-11-11 31.54 31.91 31.53 31.69 1.5M
2021-11-10 32.14 32.22 31.28 31.46 2.1M
2021-11-09 32.27 32.36 31.83 32.36 1.7M
2021-11-08 32.21 32.58 32.10 32.26 1.5M
2021-11-05 31.88 32.07 31.68 31.92 2.1M
2021-11-04 31.88 31.97 31.25 31.51 2.5M
2021-11-03 31.34 31.76 31.23 31.45 1.8M
2021-11-02 31.90 32.10 31.64 31.73 2.5M
2021-11-01 31.81 32.11 31.71 32.06 4.3M
2021-10-29 31.79 31.85 31.34 31.48 1.6M
2021-10-28 31.21 31.66 31.21 31.63 2.5M
2021-10-27 31.81 32.06 31.30 31.36 3.1M
2021-10-26 32.06 32.25 31.87 32.05 1.5M
2021-10-25 31.80 32.08 31.69 31.93 2.3M
2021-10-22 31.32 31.48 30.98 31.45 3.8M
2021-10-21 31.51 31.63 30.96 31.19 5.3M
2021-10-20 31.31 31.73 31.19 31.72 1.6M
2021-10-19 31.34 31.66 31.15 31.54 1.7M
2021-10-18 31.39 31.61 31.02 31.18 2.2M
2021-10-15 31.26 31.38 31.09 31.10 1.3M
2021-10-14 31.00 31.11 30.66 30.96 1.8M
2021-10-13 30.37 30.76 30.07 30.61 1.9M
2021-10-12 30.49 30.85 30.34 30.56 2.1M
2021-10-11 30.97 31.12 30.47 30.48 2.3M
2021-10-08 29.98 30.62 29.98 30.54 2.5M
2021-10-07 29.55 29.84 29.40 29.68 2.3M
2021-10-06 29.25 29.55 28.89 29.44 3.7M
2021-10-05 29.93 30.23 29.39 29.69 2.7M
2021-10-04 29.43 29.87 29.27 29.55 3.8M
2021-10-01 28.48 29.16 28.43 29.13 3.0M
2021-09-30 28.65 28.72 28.24 28.26 3.9M
2021-09-29 28.65 28.79 28.30 28.61 2.3M
2021-09-28 28.89 29.16 28.61 28.66 4.8M
2021-09-27 28.19 28.71 28.19 28.59 2.4M
2021-09-24 27.29 27.76 27.28 27.64 2.1M
2021-09-23 27.04 27.84 26.91 27.74 1.9M
2021-09-22 26.46 27.16 26.46 26.88 2.6M
2021-09-21 26.29 26.41 25.79 26.06 2.2M
2021-09-20 26.10 26.29 25.57 25.97 2.7M
2021-09-17 26.93 27.28 26.74 26.81 2.5M
2021-09-16 27.30 27.33 26.88 27.02 2.6M
2021-09-15 26.69 27.35 26.68 27.31 4.5M
2021-09-14 26.95 27.00 26.23 26.32 3.1M
2021-09-13 26.29 26.90 26.29 26.74 3.3M
2021-09-10 26.39 26.44 25.92 25.98 2.0M
2021-09-09 25.83 26.39 25.68 25.97 1.6M
2021-09-08 26.42 26.58 25.94 25.94 1.4M
2021-09-07 26.26 26.60 26.17 26.25 1.4M
2021-09-03 26.53 26.70 26.31 26.43 1.2M
2021-09-02 26.12 26.77 26.12 26.56 2.1M
2021-09-01 26.23 26.36 25.82 25.89 2.4M
2021-08-31 26.32 26.54 26.20 26.25 1.4M
2021-08-30 26.90 26.94 26.44 26.46 1.3M
2021-08-27 26.36 26.92 26.36 26.77 1.8M
2021-08-26 26.30 26.44 26.01 26.04 2.2M
2021-08-25 26.20 26.58 26.01 26.44 1.2M
2021-08-24 26.04 26.36 25.99 26.24 1.5M
2021-08-23 25.46 25.89 25.46 25.83 1.9M
2021-08-20 24.64 25.05 24.52 24.90 1.7M
2021-08-19 25.03 25.20 24.49 24.81 3.2M
2021-08-18 26.00 26.22 25.46 25.50 1.8M
2021-08-17 26.03 26.42 25.79 26.05 1.7M
2021-08-16 26.40 26.41 26.06 26.23 1.8M
2021-08-13 27.01 27.05 26.71 26.72 2.0M
2021-08-12 27.08 27.24 26.77 27.09 1.3M
2021-08-11 26.90 27.15 26.69 27.12 1.7M
2021-08-10 26.57 26.99 26.56 26.93 1.7M
2021-08-09 26.45 26.64 26.26 26.43 1.8M
2021-08-06 26.79 27.01 26.67 26.83 1.4M
2021-08-05 26.39 26.88 26.32 26.59 1.8M
2021-08-04 26.51 26.82 26.23 26.25 2.6M
2021-08-03 26.44 27.02 26.20 26.98 2.5M
2021-08-02 26.74 27.37 26.49 26.50 3.7M
2021-07-30 27.05 27.16 26.57 26.71 3.3M
2021-07-29 27.23 27.32 26.99 27.13 1.7M
2021-07-28 26.75 27.12 26.49 26.92 2.1M
2021-07-27 26.71 26.75 26.38 26.64 2.6M
2021-07-26 26.29 27.04 26.29 26.95 4.3M
2021-07-23 26.50 26.50 26.04 26.28 13.0M
2021-07-22 26.68 26.68 26.18 26.41 1.3M
2021-07-21 26.30 26.91 26.23 26.72 2.6M
2021-07-20 25.46 26.06 25.27 25.83 2.7M
2021-07-19 25.49 25.78 25.07 25.41 4.3M
2021-07-16 27.29 27.29 26.30 26.34 2.0M
2021-07-15 27.23 27.50 26.97 27.08 2.5M
2021-07-14 28.41 28.70 27.38 27.47 1.6M
2021-07-13 28.44 28.54 28.15 28.29 1.3M
2021-07-12 28.26 28.70 28.08 28.54 1.4M
2021-07-09 28.32 28.60 28.02 28.57 2.5M
2021-07-08 27.64 28.24 27.53 28.00 1.8M
2021-07-07 28.50 28.80 27.81 28.08 2.2M
2021-07-06 29.47 29.47 28.48 28.57 1.9M
2021-07-02 29.48 29.62 29.21 29.50 1.3M
2021-07-01 29.73 29.82 29.33 29.60 2.0M
2021-06-30 28.81 29.16 28.80 29.09 1.5M
2021-06-29 29.07 29.19 28.70 28.72 1.1M
2021-06-28 29.77 29.77 28.76 28.83 1.8M
2021-06-25 29.70 29.85 29.60 29.83 1.3M
2021-06-24 29.53 29.68 29.30 29.67 1.4M
2021-06-23 29.56 29.91 29.38 29.41 1.4M
2021-06-22 29.05 29.43 28.75 29.31 1.4M
2021-06-21 28.21 29.17 28.21 29.14 2.1M
2021-06-18 28.23 28.55 27.92 27.93 2.4M
2021-06-17 29.73 29.98 28.43 28.76 3.8M
2021-06-16 29.91 30.15 29.55 29.85 1.9M
2021-06-15 29.58 30.02 29.52 30.00 1.8M
2021-06-14 29.68 29.83 29.19 29.40 1.4M
2021-06-11 29.77 29.88 29.50 29.51 1.5M
2021-06-10 30.02 30.17 29.30 29.60 2.2M
2021-06-09 30.10 30.19 29.81 29.81 1.6M
2021-06-08 29.68 30.07 29.30 29.99 2.1M
2021-06-07 29.84 30.01 29.70 29.74 1.3M
2021-06-04 29.85 29.94 29.42 29.82 1.7M
2021-06-03 29.43 29.78 29.23 29.63 1.9M
2021-06-02 29.24 29.66 28.84 29.53 2.5M
2021-06-01 28.44 29.06 28.44 29.01 2.7M
2021-05-28 28.10 28.10 27.81 27.95 1.8M
2021-05-27 28.05 28.25 27.76 27.90 2.8M
2021-05-26 27.64 27.99 27.54 27.92 6.7M
2021-05-25 28.15 28.19 27.58 27.63 2.0M
2021-05-24 28.14 28.26 27.80 28.20 1.6M
2021-05-21 28.20 28.34 27.91 27.94 2.7M
2021-05-20 27.89 28.00 27.50 27.87 2.5M
2021-05-19 27.99 28.23 27.54 27.90 4.4M
2021-05-18 29.21 29.31 28.55 28.60 2.8M
2021-05-17 28.56 29.27 28.47 29.27 3.0M
2021-05-14 28.00 28.70 28.00 28.63 3.2M
2021-05-13 27.70 28.25 27.38 27.70 4.1M
2021-05-12 28.07 28.90 27.96 28.06 3.0M
2021-05-11 28.14 28.50 27.73 27.94 4.1M
2021-05-10 29.08 29.47 28.66 28.66 2.6M
2021-05-07 27.85 28.73 27.80 28.72 3.8M
2021-05-06 28.07 28.16 27.50 28.15 2.1M
2021-05-05 27.49 28.11 27.27 28.06 3.3M
2021-05-04 27.18 27.38 26.85 27.16 2.7M
2021-05-03 26.72 27.21 26.65 27.15 1.9M
2021-04-30 26.80 27.10 26.38 26.42 2.6M
2021-04-29 27.22 27.47 26.82 27.18 3.7M
2021-04-28 26.12 26.94 26.12 26.86 2.3M
2021-04-27 25.76 26.06 25.65 25.98 2.2M
2021-04-26 25.42 25.84 25.42 25.66 1.8M
2021-04-23 25.29 25.60 25.15 25.49 1.6M
2021-04-22 25.70 25.70 25.18 25.22 2.4M
2021-04-21 24.86 25.62 24.79 25.57 2.4M
2021-04-20 25.85 25.85 24.96 25.20 2.7M
2021-04-19 25.96 26.17 25.66 25.89 2.2M
2021-04-16 26.33 26.38 25.83 25.91 1.7M
2021-04-15 26.38 26.38 26.02 26.14 2.3M
2021-04-14 25.88 26.67 25.85 26.35 2.6M
2021-04-13 25.55 25.75 25.36 25.60 2.1M
2021-04-12 26.00 26.19 25.51 25.58 1.9M
2021-04-09 25.93 26.15 25.67 25.82 1.9M
2021-04-08 26.12 26.12 25.67 25.96 3.0M
2021-04-07 26.24 26.42 26.13 26.33 2.7M
2021-04-06 26.34 26.75 26.17 26.21 3.3M
2021-04-05 26.88 26.88 26.11 26.25 2.6M
2021-04-01 26.36 26.90 26.21 26.90 4.1M
2021-03-31 26.41 26.48 26.14 26.23 3.3M
2021-03-30 26.40 26.69 26.23 26.42 3.1M
2021-03-29 26.79 26.88 26.33 26.66 3.2M
2021-03-26 26.73 27.03 26.50 27.00 3.5M
2021-03-25 25.76 26.40 25.36 26.31 5.6M
2021-03-24 26.09 26.68 26.09 26.35 10.4M
2021-03-23 25.56 26.28 25.43 25.73 42.6M
2021-03-22 26.29 26.38 26.06 26.08 2.8M
2021-03-19 26.35 26.77 25.99 26.36 3.1M
2021-03-18 27.33 27.42 26.21 26.31 3.6M
2021-03-17 27.23 27.69 27.06 27.61 2.7M
2021-03-16 27.76 27.76 27.22 27.38 2.9M
2021-03-15 28.38 28.47 27.83 28.16 2.3M
2021-03-12 28.49 28.70 28.26 28.47 2.2M
2021-03-11 28.48 28.88 28.34 28.44 2.1M
2021-03-10 27.70 28.48 27.61 28.37 3.0M
2021-03-09 28.08 28.40 27.50 27.62 2.4M
2021-03-08 28.42 28.54 27.76 28.18 4.3M
2021-03-05 27.89 28.18 27.19 28.14 3.4M
2021-03-04 26.70 27.61 26.50 27.12 4.4M
2021-03-03 26.31 27.07 26.31 26.46 3.0M
2021-03-02 26.27 26.54 26.10 26.10 2.7M
2021-03-01 26.27 26.59 26.06 26.23 3.7M
2021-02-26 25.86 25.89 24.83 25.55 2.7M
2021-02-25 26.94 26.94 26.01 26.18 2.8M
2021-02-24 25.97 26.86 25.79 26.73 2.3M
2021-02-23 25.67 25.89 24.72 25.80 2.0M
2021-02-22 24.74 25.74 24.70 25.40 1.7M
2021-02-19 24.23 24.67 24.19 24.62 1.1M
2021-02-18 24.70 24.71 24.14 24.21 1.5M
2021-02-17 24.63 24.92 24.32 24.80 1.3M
2021-02-16 24.39 24.68 24.27 24.47 2.4M
2021-02-12 23.35 23.87 23.33 23.83 1.1M
2021-02-11 23.80 23.80 23.01 23.52 1.3M
2021-02-10 23.53 23.87 23.34 23.86 1.5M
2021-02-09 23.45 23.56 23.13 23.40 1.3M
2021-02-08 23.08 23.77 23.05 23.67 2.2M
2021-02-05 22.85 22.96 22.67 22.72 1.6M
2021-02-04 22.42 22.53 22.08 22.52 0.9M
2021-02-03 21.52 22.36 21.45 22.31 2.0M
2021-02-02 21.68 21.91 21.40 21.40 1.4M
2021-02-01 21.28 21.38 20.84 21.18 1.3M
2021-01-29 21.44 21.71 20.95 21.04 2.2M
2021-01-28 21.62 21.95 21.44 21.71 2.0M
2021-01-27 21.40 22.02 21.09 21.44 4.9M
2021-01-26 22.44 22.74 21.74 21.75 1.2M
2021-01-25 22.28 22.31 21.84 22.23 2.4M
2021-01-22 22.14 22.51 21.91 22.47 1.3M
2021-01-21 23.25 23.32 22.36 22.58 2.0M
2021-01-20 23.47 23.48 23.13 23.33 1.5M
2021-01-19 23.15 23.42 23.04 23.27 2.2M
2021-01-15 23.32 23.32 22.63 22.82 2.5M
2021-01-14 23.20 24.00 23.20 23.76 2.2M
2021-01-13 23.31 23.31 22.90 23.09 1.9M
2021-01-12 22.72 23.37 22.61 23.26 2.0M
2021-01-11 21.70 22.56 21.60 22.49 1.4M
2021-01-08 22.42 22.43 21.96 22.11 2.1M
2021-01-07 22.04 22.37 21.84 22.18 1.7M
2021-01-06 21.58 22.02 21.31 21.85 2.6M
2021-01-05 20.52 21.70 20.45 21.17 2.1M
2021-01-04 20.46 20.66 20.06 20.29 2.1M