시장 데이터를 불러오는 중
전체 종목
iShares U.S. Manufacturing ETF 과거 주가
iShares U.S. Manufacturing ETF · MADE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Manufacturing ETF · MADE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,622 | ₩48,441 | ₩46,456 | ₩47,006 | -1.30% | 8.1만 |
| 2026.09.28–2026.10.02 | ₩47,368 | ₩47,891 | ₩46,268 | ₩47,797 | +0.91% | 5.2만 |
| 2026.09.21–2026.09.25 | ₩47,234 | ₩47,810 | ₩46,778 | ₩47,618 | +0.81% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩46,623 | ₩47,314 | ₩46,120 | ₩46,893 | +0.58% | 5.2만 |
| 2026.09.08–2026.09.11 | ₩48,836 | ₩48,926 | ₩47,220 | ₩48,053 | -1.60% | 3.4만 |
| 2026.08.31–2026.09.04 | ₩47,837 | ₩48,467 | ₩46,858 | ₩48,414 | +1.21% | 6.7만 |
| 2026.08.24–2026.08.28 | ₩48,843 | ₩49,185 | ₩47,850 | ₩47,944 | -1.84% | 9.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,693 |
| ₩48,601 |
| ₩48,937 |
| -4.78% |
| 7.5만 |
| 2026.08.10–2026.08.14 | ₩52,021 | ₩52,450 | ₩51,002 | ₩51,512 | -0.98% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,379 | ₩52,249 | ₩49,232 | ₩51,658 | +4.61% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,372 | ₩50,506 | ₩47,582 | ₩49,232 | -2.26% | 8.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,433 | ₩50,506 | ₩48,494 | ₩49,822 | +0.79% | 9.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,399 | ₩50,559 | ₩48,065 | ₩48,972 | -2.83% | 12.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,538 | ₩52,129 | ₩49,338 | ₩50,452 | -2.11% | 15.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,217 | ₩52,960 | ₩50,399 | ₩51,042 | -0.34% | 9.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,719 | ₩53,215 | ₩51,176 | ₩51,176 | -2.93% | 11만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,418 | ₩52,585 | ₩49,446 | ₩52,343 | +1.80% | 6.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,077 | ₩50,962 | ₩48,280 | ₩50,479 | +0.80% | 8.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,077 | ₩51,914 | ₩49,386 | ₩49,741 | -0.67% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,492 | ₩50,896 | ₩49,941 | ₩50,466 | -0.05% | 8.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,393 | ₩49,795 | ₩47,153 | ₩49,554 | +0.33% | 8.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,420 | ₩50,814 | ₩49,031 | ₩49,410 | -0.02% | 9만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,487 | ₩50,694 | ₩48,883 | ₩49,272 | -0.43% | 9.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,406 | ₩50,050 | ₩47,850 | ₩49,365 | -0.08% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,648 | ₩50,439 | ₩49,017 | ₩49,339 | -0.62% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,534 | ₩50,103 | ₩48,159 | ₩49,782 | +2.57% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,222 | ₩48,937 | ₩45,001 | ₩48,722 | +7.74% | 9.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,498 | ₩45,926 | ₩42,808 | ₩45,343 | +1.90% | 8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,383 | ₩46,590 | ₩43,934 | ₩44,095 | -2.84% | 8.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,664 | ₩46,146 | ₩44,082 | ₩44,433 | -2.70% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,195 | ₩47,542 | ₩45,061 | ₩45,262 | +0.15% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,213 | ₩49,178 | ₩45,745 | ₩45,866 | -4.87% | 13.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,205 | ₩49,833 | ₩48,239 | ₩48,816 | -0.79% | 13.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,521 | ₩49,593 | ₩48,206 | ₩49,366 | +1.74% | 25.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,609 | ₩49,648 | ₩47,463 | ₩48,588 | +2.06% | 13.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,799 | ₩47,649 | ₩45,714 | ₩47,569 | +3.87% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,544 | ₩46,650 | ₩45,276 | ₩45,852 | +0.68% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,994 | ₩46,335 | ₩44,833 | ₩45,436 | +0.98% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,015 | ₩45,939 | ₩44,015 | ₩45,839 | +4.14% | 11.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,210 | ₩44,136 | ₩42,910 | ₩44,042 | +1.92% | 11.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,580 | ₩42,915 | ₩41,836 | ₩42,895 | +0.74% | 10만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,352 | ₩42,714 | ₩42,339 | ₩42,634 | +0.66% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,258 | ₩42,258 | ₩40,930 | ₩42,098 | -0.38% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,003 | ₩43,210 | ₩41,728 | ₩42,030 | +0.06% | 7.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,091 | ₩42,043 | ₩40,810 | ₩41,896 | +1.96% | 2.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,978 | ₩41,386 | ₩39,925 | ₩41,384 | +3.52% | 3.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,354 | ₩40,689 | ₩38,838 | ₩39,674 | -1.68% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,735 | ₩42,003 | ₩39,630 | ₩40,273 | -3.50% | 6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,292 | ₩41,653 | ₩40,484 | ₩41,413 | +0.29% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,480 | ₩41,693 | ₩40,863 | ₩41,327 | -0.37% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,415 | ₩40,989 | ₩39,415 | ₩40,968 | +3.94% | 4.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,610 | ₩39,764 | ₩38,266 | ₩39,120 | +1.32% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,241 | ₩39,243 | ₩38,087 | ₩38,101 | -2.90% | 8.6천 |
|---|