시장 데이터를 불러오는 중
전체 종목
iShares Global Materials ETF 과거 주가
iShares Global Materials ETF · MXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Materials ETF · MXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,461 | ₩146,587 | ₩145,461 | ₩146,265 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,517 | ₩144,308 | ₩143,517 | ₩144,281 | +0.53% | 7.6천 |
| 2026.10.07 | ₩145,126 | ₩145,126 | ₩144,402 | ₩144,777 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,681 | ₩147,432 | ₩146,601 | ₩147,124 | +0.30% | 6천 |
| 2026.10.05 | ₩144,402 | ₩146,145 | ₩144,402 | ₩145,836 | +0.99% | 5.6천 |
| 2026.10.02 | ₩144,482 | ₩145,327 | ₩144,214 | ₩144,549 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,645 | ₩142,792 | ₩141,478 | ₩142,296 | -0.24% | 9.2천 |
| 2026.09.30 | ₩145,099 | ₩145,850 | ₩143,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,463 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩145,273 | ₩145,273 | ₩143,704 | ₩144,254 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩144,174 | ₩145,139 | ₩144,133 | ₩144,804 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,796 | ₩146,815 | ₩145,488 | ₩146,601 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩146,386 | ₩146,480 | ₩145,260 | ₩146,145 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩148,236 | ₩148,236 | ₩146,963 | ₩147,244 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,874 | ₩150,275 | ₩147,874 | ₩150,047 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩148,491 | ₩148,491 | ₩146,963 | ₩147,338 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩148,116 | ₩148,116 | ₩146,681 | ₩147,258 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩149,081 | ₩149,269 | ₩148,733 | ₩148,733 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,853 | ₩148,853 | ₩145,555 | ₩146,708 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,620 | ₩147,848 | ₩146,721 | ₩147,754 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩148,169 | ₩148,505 | ₩147,177 | ₩147,995 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,985 | ₩150,985 | ₩150,060 | ₩150,248 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,637 | ₩150,637 | ₩149,390 | ₩149,510 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,887 | ₩154,887 | ₩153,640 | ₩153,734 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩155,491 | ₩155,920 | ₩154,525 | ₩154,525 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,895 | ₩155,035 | ₩153,681 | ₩154,592 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩156,309 | ₩156,309 | ₩154,646 | ₩155,477 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩153,171 | ₩154,995 | ₩153,171 | ₩154,244 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,707 | ₩154,217 | ₩152,501 | ₩152,501 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩156,148 | ₩156,148 | ₩154,458 | ₩154,807 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩158,280 | ₩158,280 | ₩155,451 | ₩155,665 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,805 | ₩157,422 | ₩156,027 | ₩157,113 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩158,481 | ₩158,910 | ₩157,462 | ₩157,516 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩157,006 | ₩158,883 | ₩156,496 | ₩158,883 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩157,395 | ₩158,132 | ₩156,778 | ₩157,381 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩155,062 | ₩156,631 | ₩155,062 | ₩156,496 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,824 | ₩153,426 | ₩150,824 | ₩153,024 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,851 | ₩152,997 | ₩150,851 | ₩151,857 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,907 | ₩148,907 | ₩147,982 | ₩147,982 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩149,430 | ₩149,993 | ₩149,430 | ₩149,779 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩149,095 | ₩149,953 | ₩149,001 | ₩149,242 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,596 | ₩150,596 | ₩149,041 | ₩149,121 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,876 | ₩152,876 | ₩151,106 | ₩151,106 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩152,165 | ₩152,420 | ₩151,186 | ₩151,374 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,811 | ₩152,058 | ₩150,476 | ₩152,058 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩151,240 | ₩151,575 | ₩150,959 | ₩151,508 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩149,510 | ₩149,805 | ₩148,706 | ₩148,826 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩148,505 | ₩149,993 | ₩148,505 | ₩149,899 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,616 | ₩146,467 | ₩144,616 | ₩146,359 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩142,109 | ₩142,739 | ₩141,814 | ₩142,725 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩143,436 | ₩143,436 | ₩141,425 | ₩141,693 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,865 | ₩144,965 | ₩143,865 | ₩144,804 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩141,210 | ₩141,787 | ₩140,500 | ₩141,358 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,572 | ₩142,725 | ₩141,572 | ₩142,310 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩142,310 | ₩142,310 | ₩140,982 | ₩141,679 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,942 | ₩142,095 | ₩140,808 | ₩141,612 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,513 | ₩141,693 | ₩140,231 | ₩141,009 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,559 | ₩142,980 | ₩141,559 | ₩142,739 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,856 | ₩140,902 | ₩139,480 | ₩140,459 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,574 | ₩139,574 | ₩138,327 | ₩138,327 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩139,172 | ₩139,883 | ₩138,864 | ₩139,802 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,781 | ₩141,438 | ₩140,044 | ₩140,647 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,980 | ₩142,980 | ₩141,157 | ₩142,417 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,994 | ₩144,120 | ₩142,337 | ₩142,337 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩141,492 | ₩142,176 | ₩140,285 | ₩140,298 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,996 | ₩142,497 | ₩140,996 | ₩142,135 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,682 | ₩140,593 | ₩139,682 | ₩140,593 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩140,231 | ₩140,231 | ₩137,938 | ₩139,226 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩143,476 | ₩143,476 | ₩142,310 | ₩142,712 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩144,254 | ₩145,568 | ₩144,254 | ₩145,501 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,992 | ₩144,992 | ₩143,262 | ₩144,522 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,599 | ₩143,382 | ₩141,599 | ₩142,082 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,639 | ₩142,283 | ₩141,317 | ₩141,921 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩142,310 | ₩142,363 | ₩140,929 | ₩141,586 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,524 | ₩143,624 | ₩142,417 | ₩142,497 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩143,020 | ₩144,120 | ₩142,819 | ₩143,222 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,800 | ₩142,658 | ₩141,398 | ₩141,747 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,852 | ₩144,227 | ₩143,141 | ₩143,195 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,917 | ₩146,949 | ₩145,917 | ₩146,949 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩149,376 | ₩149,403 | ₩147,271 | ₩147,821 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,562 | ₩153,144 | ₩149,403 | ₩149,430 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,991 | ₩152,487 | ₩151,334 | ₩151,790 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,750 | ₩152,514 | ₩150,878 | ₩151,307 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩148,277 | ₩150,610 | ₩148,277 | ₩150,301 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,530 | ₩147,553 | ₩143,530 | ₩147,553 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩144,321 | ₩144,951 | ₩142,001 | ₩142,001 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩146,265 | ₩146,265 | ₩143,275 | ₩145,555 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,756 | ₩145,756 | ₩144,294 | ₩144,415 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩149,390 | ₩149,390 | ₩145,206 | ₩145,595 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,870 | ₩152,326 | ₩151,321 | ₩151,602 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩152,219 | ₩152,889 | ₩151,562 | ₩151,696 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,803 | ₩153,587 | ₩151,589 | ₩153,131 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,591 | ₩151,656 | ₩148,867 | ₩151,267 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,750 | ₩152,755 | ₩151,347 | ₩151,602 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩150,127 | ₩151,683 | ₩149,202 | ₩151,388 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,650 | ₩151,119 | ₩150,556 | ₩150,704 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩150,248 | ₩150,905 | ₩149,658 | ₩150,905 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,606 | ₩148,076 | ₩146,949 | ₩147,834 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩145,367 | ₩148,344 | ₩145,367 | ₩147,861 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩144,080 | ₩146,306 | ₩143,718 | ₩146,265 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩145,219 | ₩145,219 | ₩143,208 | ₩143,825 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,579 | ₩147,754 | ₩146,306 | ₩147,030 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,733 | ₩148,733 | ₩146,668 | ₩146,735 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩154,297 | ₩154,297 | ₩152,608 | ₩152,648 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,627 | ₩154,458 | ₩153,466 | ₩154,190 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩153,077 | ₩153,520 | ₩150,811 | ₩153,104 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩152,152 | ₩153,573 | ₩151,937 | ₩153,265 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,610 | ₩151,039 | ₩150,315 | ₩150,757 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩152,246 | ₩152,246 | ₩148,786 | ₩148,786 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩150,409 | ₩151,428 | ₩150,355 | ₩151,039 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,541 | ₩146,896 | ₩145,354 | ₩146,413 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩146,225 | ₩146,239 | ₩144,093 | ₩144,308 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,566 | ₩147,982 | ₩146,788 | ₩146,802 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,997 | ₩147,968 | ₩145,783 | ₩147,727 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩146,359 | ₩146,359 | ₩144,308 | ₩144,388 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩148,022 | ₩148,022 | ₩145,836 | ₩146,332 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,886 | ₩149,886 | ₩148,666 | ₩149,028 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩149,296 | ₩149,591 | ₩149,081 | ₩149,470 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩149,403 | ₩149,832 | ₩147,459 | ₩148,987 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,637 | ₩150,650 | ₩149,846 | ₩150,288 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,790 | ₩151,790 | ₩148,451 | ₩148,545 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,870 | ₩152,393 | ₩151,388 | ₩152,098 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩152,380 | ₩154,083 | ₩152,380 | ₩152,970 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩151,227 | ₩151,924 | ₩150,677 | ₩151,052 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,978 | ₩151,978 | ₩150,489 | ₩150,717 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩152,192 | ₩152,380 | ₩151,723 | ₩152,018 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,846 | ₩151,508 | ₩149,846 | ₩151,254 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,677 | ₩151,388 | ₩150,369 | ₩150,878 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩149,135 | ₩149,846 | ₩148,679 | ₩149,403 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,907 | ₩149,510 | ₩148,116 | ₩149,510 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,771 | ₩144,388 | ₩142,524 | ₩144,321 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,905 | ₩143,946 | ₩143,396 | ₩143,905 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,974 | ₩144,428 | ₩141,666 | ₩143,959 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,509 | ₩145,783 | ₩144,120 | ₩144,817 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,896 | ₩142,658 | ₩139,896 | ₩142,430 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩139,065 | ₩139,400 | ₩137,348 | ₩137,925 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩136,075 | ₩138,046 | ₩135,525 | ₩136,812 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩137,027 | ₩138,810 | ₩136,517 | ₩136,517 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,689 | ₩139,601 | ₩138,166 | ₩138,984 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩133,393 | ₩136,571 | ₩133,393 | ₩136,235 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,889 | ₩136,262 | ₩133,648 | ₩134,519 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩134,197 | ₩134,345 | ₩130,376 | ₩130,979 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩133,004 | ₩134,693 | ₩131,636 | ₩134,600 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩140,111 | ₩140,111 | ₩137,281 | ₩137,362 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,693 | ₩142,122 | ₩140,888 | ₩141,130 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,795 | ₩141,867 | ₩139,856 | ₩140,969 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩141,224 | ₩141,224 | ₩138,823 | ₩139,078 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩143,154 | ₩143,436 | ₩141,907 | ₩142,350 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,927 | ₩143,744 | ₩142,149 | ₩143,570 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩144,187 | ₩145,742 | ₩143,704 | ₩143,758 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩140,272 | ₩143,570 | ₩138,435 | ₩143,275 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,517 | ₩143,517 | ₩141,371 | ₩142,605 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩148,062 | ₩148,062 | ₩144,281 | ₩145,689 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,664 | ₩150,664 | ₩149,028 | ₩149,685 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,612 | ₩149,390 | ₩145,085 | ₩149,175 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,713 | ₩155,424 | ₩153,439 | ₩155,383 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩155,021 | ₩156,362 | ₩155,021 | ₩156,268 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩154,244 | ₩155,249 | ₩152,729 | ₩155,249 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,973 | ₩156,309 | ₩154,726 | ₩155,142 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩153,091 | ₩154,981 | ₩152,742 | ₩154,726 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,817 | ₩153,265 | ₩151,669 | ₩153,117 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩150,100 | ₩152,085 | ₩150,100 | ₩152,045 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩149,215 | ₩150,476 | ₩148,759 | ₩150,476 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,953 | ₩151,508 | ₩149,416 | ₩150,556 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩149,189 | ₩149,390 | ₩146,654 | ₩149,269 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩149,162 | ₩151,508 | ₩148,062 | ₩151,213 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩153,010 | ₩153,305 | ₩149,510 | ₩149,591 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,822 | ₩152,930 | ₩151,294 | ₩152,822 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩149,497 | ₩150,744 | ₩149,309 | ₩150,623 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩146,453 | ₩149,135 | ₩146,453 | ₩149,014 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩144,080 | ₩145,783 | ₩144,080 | ₩145,662 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩145,179 | ₩145,380 | ₩142,256 | ₩142,685 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩148,518 | ₩148,518 | ₩145,675 | ₩147,392 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩145,407 | ₩146,788 | ₩144,670 | ₩146,239 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩142,068 | ₩142,886 | ₩141,706 | ₩142,551 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩144,227 | ₩144,227 | ₩140,553 | ₩141,344 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,752 | ₩150,127 | ₩145,018 | ₩147,606 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩146,480 | ₩147,325 | ₩145,756 | ₩147,217 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,984 | ₩146,855 | ₩145,514 | ₩146,842 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩147,352 | ₩147,472 | ₩145,474 | ₩145,555 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,994 | ₩144,790 | ₩142,994 | ₩144,790 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩142,296 | ₩143,289 | ₩141,974 | ₩142,739 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,773 | ₩142,176 | ₩141,237 | ₩142,001 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩139,306 | ₩139,816 | ₩138,636 | ₩139,454 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩139,454 | ₩139,454 | ₩138,743 | ₩139,226 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,494 | ₩140,795 | ₩139,494 | ₩140,392 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,628 | ₩140,137 | ₩139,011 | ₩139,936 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩139,051 | ₩139,051 | ₩137,871 | ₩138,260 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩137,415 | ₩138,287 | ₩137,415 | ₩138,032 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,552 | ₩136,705 | ₩135,511 | ₩136,584 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,990 | ₩135,015 | ₩132,990 | ₩135,015 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩135,310 | ₩135,310 | ₩133,393 | ₩134,318 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,835 | ₩136,075 | ₩133,835 | ₩135,780 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,757 | ₩133,366 | ₩131,757 | ₩132,964 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩130,456 | ₩131,274 | ₩130,255 | ₩131,274 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,523 | ₩130,523 | ₩129,585 | ₩129,585 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,765 | ₩131,207 | ₩130,711 | ₩130,711 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩131,113 | ₩131,113 | ₩129,893 | ₩130,362 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩132,025 | ₩132,548 | ₩131,945 | ₩132,548 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩131,408 | ₩131,408 | ₩130,858 | ₩131,408 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩131,341 | ₩131,422 | ₩130,644 | ₩131,422 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩130,040 | ₩130,630 | ₩129,893 | ₩130,630 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩128,123 | ₩129,343 | ₩128,123 | ₩128,565 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩128,405 | ₩128,820 | ₩127,868 | ₩127,922 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,801 | ₩128,311 | ₩127,332 | ₩127,573 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,815 | ₩128,123 | ₩127,023 | ₩127,520 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,753 | ₩129,115 | ₩128,364 | ₩128,780 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,477 | ₩130,027 | ₩128,311 | ₩128,633 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,956 | ₩129,142 | ₩126,956 | ₩128,995 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,851 | ₩126,903 | ₩124,851 | ₩126,742 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,824 | ₩125,227 | ₩124,596 | ₩124,784 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩126,313 | ₩126,313 | ₩124,570 | ₩124,610 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,849 | ₩127,292 | ₩126,259 | ₩126,273 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,501 | ₩126,635 | ₩126,299 | ₩126,487 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩126,152 | ₩126,447 | ₩126,045 | ₩126,273 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩126,031 | ₩126,031 | ₩124,261 | ₩125,200 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,803 | ₩126,420 | ₩125,696 | ₩125,696 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,838 | ₩125,951 | ₩124,838 | ₩125,709 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩123,014 | ₩124,811 | ₩123,014 | ₩124,744 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,901 | ₩123,014 | ₩121,901 | ₩122,880 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩120,145 | ₩121,258 | ₩120,145 | ₩121,258 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,683 | ₩120,171 | ₩118,683 | ₩119,957 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,949 | ₩120,949 | ₩118,160 | ₩118,160 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,922 | ₩121,486 | ₩120,212 | ₩120,721 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩120,118 | ₩120,855 | ₩119,836 | ₩120,239 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩122,277 | ₩122,545 | ₩120,708 | ₩121,164 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩122,317 | ₩123,416 | ₩122,317 | ₩122,840 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,690 | ₩124,932 | ₩123,618 | ₩123,618 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,792 | ₩125,213 | ₩123,792 | ₩124,958 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,920 | ₩123,296 | ₩122,733 | ₩123,148 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩121,418 | ₩122,330 | ₩121,311 | ₩122,303 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩119,193 | ₩120,319 | ₩118,938 | ₩120,319 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,662 | ₩119,796 | ₩119,219 | ₩119,219 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,656 | ₩119,649 | ₩118,656 | ₩119,581 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩118,214 | ₩118,469 | ₩117,758 | ₩117,946 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,461 | ₩119,716 | ₩119,152 | ₩119,649 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,989 | ₩121,258 | ₩120,493 | ₩120,909 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩121,164 | ₩121,941 | ₩121,123 | ₩121,606 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩123,363 | ₩123,658 | ₩122,089 | ₩122,116 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,572 | ₩123,403 | ₩122,572 | ₩122,987 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩123,001 | ₩123,175 | ₩122,371 | ₩122,666 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,457 | ₩123,591 | ₩123,296 | ₩123,296 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩123,175 | ₩123,819 | ₩123,135 | ₩123,470 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,727 | ₩122,464 | ₩121,566 | ₩122,303 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩123,269 | ₩123,269 | ₩122,196 | ₩122,572 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩124,234 | ₩124,891 | ₩124,234 | ₩124,891 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,596 | ₩124,596 | ₩122,719 | ₩123,416 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩125,079 | ₩125,575 | ₩124,368 | ₩124,784 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,610 | ₩124,717 | ₩123,778 | ₩124,315 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,633 | ₩124,275 | ₩121,633 | ₩123,671 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,625 | ₩123,457 | ₩122,491 | ₩123,215 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,840 | ₩123,162 | ₩120,614 | ₩120,614 | -1.81% | 4.6천 |
|---|