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 | ₩145,003 | ₩146,126 | ₩145,003 | ₩145,805 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,065 | ₩143,854 | ₩143,065 | ₩143,827 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,669 | ₩144,669 | ₩143,947 | ₩144,321 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,219 | ₩146,968 | ₩146,139 | ₩146,661 | +0.30% | 6천 |
| 2026.10.05 | ₩143,947 | ₩145,685 | ₩143,947 | ₩145,377 | +0.99% | 5.6천 |
| 2026.10.02 | ₩144,027 | ₩144,869 | ₩143,760 | ₩144,094 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,196 | ₩142,343 | ₩141,033 | ₩141,848 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,642 | ₩145,391 | ₩143,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,011 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,816 | ₩144,816 | ₩143,252 | ₩143,800 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,720 | ₩144,682 | ₩143,680 | ₩144,348 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,337 | ₩146,353 | ₩145,030 | ₩146,139 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,925 | ₩146,019 | ₩144,803 | ₩145,685 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,770 | ₩147,770 | ₩146,500 | ₩146,781 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,409 | ₩149,802 | ₩147,409 | ₩149,574 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩148,024 | ₩148,024 | ₩146,500 | ₩146,874 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,650 | ₩147,650 | ₩146,219 | ₩146,794 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,612 | ₩148,799 | ₩148,265 | ₩148,265 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,385 | ₩148,385 | ₩145,097 | ₩146,246 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,155 | ₩147,382 | ₩146,260 | ₩147,289 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,703 | ₩148,037 | ₩146,714 | ₩147,529 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,510 | ₩150,510 | ₩149,588 | ₩149,775 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,163 | ₩150,163 | ₩148,920 | ₩149,040 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,400 | ₩154,400 | ₩153,157 | ₩153,250 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩155,001 | ₩155,429 | ₩154,039 | ₩154,039 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,411 | ₩154,547 | ₩153,197 | ₩154,106 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,817 | ₩155,817 | ₩154,159 | ₩154,988 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,689 | ₩154,507 | ₩152,689 | ₩153,758 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,224 | ₩153,732 | ₩152,021 | ₩152,021 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,656 | ₩155,656 | ₩153,972 | ₩154,320 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,782 | ₩157,782 | ₩154,961 | ₩155,175 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,311 | ₩156,926 | ₩155,536 | ₩156,619 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩157,982 | ₩158,410 | ₩156,966 | ₩157,020 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,512 | ₩158,383 | ₩156,004 | ₩158,383 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,899 | ₩157,635 | ₩156,285 | ₩156,886 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,574 | ₩156,138 | ₩154,574 | ₩156,004 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,350 | ₩152,943 | ₩150,350 | ₩152,542 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,377 | ₩152,515 | ₩150,377 | ₩151,379 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,438 | ₩148,438 | ₩147,516 | ₩147,516 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,960 | ₩149,521 | ₩148,960 | ₩149,307 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,625 | ₩149,481 | ₩148,532 | ₩148,772 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,123 | ₩150,123 | ₩148,572 | ₩148,652 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,395 | ₩152,395 | ₩150,630 | ₩150,630 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,686 | ₩151,940 | ₩150,711 | ₩150,898 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,336 | ₩151,580 | ₩150,002 | ₩151,580 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,764 | ₩151,098 | ₩150,483 | ₩151,031 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩149,040 | ₩149,334 | ₩148,238 | ₩148,358 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩148,037 | ₩149,521 | ₩148,037 | ₩149,427 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,161 | ₩146,006 | ₩144,161 | ₩145,899 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,661 | ₩142,290 | ₩141,367 | ₩142,276 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩142,985 | ₩142,985 | ₩140,980 | ₩141,247 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,412 | ₩144,508 | ₩143,412 | ₩144,348 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,766 | ₩141,341 | ₩140,057 | ₩140,913 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,127 | ₩142,276 | ₩141,127 | ₩141,862 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,862 | ₩141,862 | ₩140,539 | ₩141,234 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,498 | ₩141,648 | ₩140,365 | ₩141,167 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,071 | ₩141,247 | ₩139,790 | ₩140,565 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,113 | ₩142,530 | ₩141,113 | ₩142,290 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,416 | ₩140,458 | ₩139,041 | ₩140,017 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,135 | ₩139,135 | ₩137,892 | ₩137,892 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,734 | ₩139,442 | ₩138,427 | ₩139,362 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,338 | ₩140,993 | ₩139,603 | ₩140,204 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,530 | ₩142,530 | ₩140,712 | ₩141,969 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,544 | ₩143,666 | ₩141,889 | ₩141,889 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩141,046 | ₩141,728 | ₩139,843 | ₩139,857 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,552 | ₩142,049 | ₩140,552 | ₩141,688 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,242 | ₩140,151 | ₩139,242 | ₩140,151 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,790 | ₩139,790 | ₩137,504 | ₩138,787 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩143,025 | ₩143,025 | ₩141,862 | ₩142,263 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,800 | ₩145,110 | ₩143,800 | ₩145,043 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,535 | ₩144,535 | ₩142,811 | ₩144,067 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,153 | ₩142,931 | ₩141,153 | ₩141,635 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,194 | ₩141,835 | ₩140,873 | ₩141,474 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,862 | ₩141,915 | ₩140,485 | ₩141,140 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,076 | ₩143,172 | ₩141,969 | ₩142,049 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,570 | ₩143,666 | ₩142,370 | ₩142,771 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,354 | ₩142,209 | ₩140,953 | ₩141,300 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,399 | ₩143,773 | ₩142,691 | ₩142,744 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,458 | ₩146,487 | ₩145,458 | ₩146,487 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,906 | ₩148,933 | ₩146,808 | ₩147,356 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,085 | ₩152,662 | ₩148,933 | ₩148,960 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,513 | ₩152,007 | ₩150,858 | ₩151,312 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,272 | ₩152,034 | ₩150,403 | ₩150,831 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,810 | ₩150,136 | ₩147,810 | ₩149,828 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,078 | ₩147,088 | ₩143,078 | ₩147,088 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,867 | ₩144,495 | ₩141,554 | ₩141,554 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,805 | ₩145,805 | ₩142,824 | ₩145,097 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,297 | ₩145,297 | ₩143,840 | ₩143,960 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,920 | ₩148,920 | ₩144,749 | ₩145,137 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,392 | ₩151,847 | ₩150,844 | ₩151,125 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,740 | ₩152,408 | ₩151,085 | ₩151,219 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,326 | ₩153,103 | ₩151,112 | ₩152,649 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,120 | ₩151,179 | ₩148,398 | ₩150,791 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,272 | ₩152,275 | ₩150,871 | ₩151,125 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,655 | ₩151,205 | ₩148,732 | ₩150,911 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,176 | ₩150,644 | ₩150,082 | ₩150,229 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,775 | ₩150,430 | ₩149,187 | ₩150,430 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,142 | ₩147,610 | ₩146,487 | ₩147,369 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,909 | ₩147,877 | ₩144,909 | ₩147,396 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,626 | ₩145,845 | ₩143,265 | ₩145,805 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,762 | ₩144,762 | ₩142,757 | ₩143,372 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,115 | ₩147,289 | ₩145,845 | ₩146,567 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,265 | ₩148,265 | ₩146,206 | ₩146,273 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,812 | ₩153,812 | ₩152,128 | ₩152,168 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,143 | ₩153,972 | ₩152,983 | ₩153,705 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,595 | ₩153,036 | ₩150,336 | ₩152,622 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,673 | ₩153,090 | ₩151,459 | ₩152,783 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,136 | ₩150,564 | ₩149,842 | ₩150,283 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,767 | ₩151,767 | ₩148,318 | ₩148,318 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,935 | ₩150,951 | ₩149,882 | ₩150,564 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,083 | ₩146,433 | ₩144,896 | ₩145,952 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,765 | ₩145,778 | ₩143,640 | ₩143,854 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,102 | ₩147,516 | ₩146,326 | ₩146,340 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,538 | ₩147,503 | ₩145,324 | ₩147,262 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,899 | ₩145,899 | ₩143,854 | ₩143,934 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,556 | ₩147,556 | ₩145,377 | ₩145,872 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,414 | ₩149,414 | ₩148,198 | ₩148,559 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,826 | ₩149,120 | ₩148,612 | ₩149,000 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,933 | ₩149,361 | ₩146,995 | ₩148,519 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,163 | ₩150,176 | ₩149,374 | ₩149,815 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,312 | ₩151,312 | ₩147,984 | ₩148,077 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,392 | ₩151,914 | ₩150,911 | ₩151,620 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,900 | ₩153,598 | ₩151,900 | ₩152,488 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,751 | ₩151,446 | ₩150,203 | ₩150,577 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,499 | ₩151,499 | ₩150,016 | ₩150,243 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,713 | ₩151,900 | ₩151,245 | ₩151,539 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,374 | ₩151,031 | ₩149,374 | ₩150,778 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,203 | ₩150,911 | ₩149,895 | ₩150,403 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,666 | ₩149,374 | ₩148,211 | ₩148,933 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,438 | ₩149,040 | ₩147,650 | ₩149,040 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,319 | ₩143,934 | ₩142,076 | ₩143,867 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,452 | ₩143,493 | ₩142,945 | ₩143,452 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,528 | ₩143,974 | ₩141,220 | ₩143,506 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,054 | ₩145,324 | ₩143,666 | ₩144,361 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,456 | ₩142,209 | ₩139,456 | ₩141,982 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,627 | ₩138,961 | ₩136,916 | ₩137,491 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,646 | ₩137,611 | ₩135,098 | ₩136,381 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,595 | ₩138,373 | ₩136,087 | ₩136,087 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,253 | ₩139,162 | ₩137,732 | ₩138,547 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩132,973 | ₩136,141 | ₩132,973 | ₩135,807 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,467 | ₩135,833 | ₩133,227 | ₩134,096 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,775 | ₩133,922 | ₩129,965 | ₩130,567 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,585 | ₩134,270 | ₩131,222 | ₩134,176 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,670 | ₩139,670 | ₩136,849 | ₩136,930 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,247 | ₩141,675 | ₩140,445 | ₩140,686 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,351 | ₩141,421 | ₩139,416 | ₩140,525 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,779 | ₩140,779 | ₩138,386 | ₩138,640 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,704 | ₩142,985 | ₩141,461 | ₩141,902 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,477 | ₩143,292 | ₩141,701 | ₩143,118 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,733 | ₩145,284 | ₩143,252 | ₩143,305 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,830 | ₩143,118 | ₩137,999 | ₩142,824 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,065 | ₩143,065 | ₩140,926 | ₩142,156 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,596 | ₩147,596 | ₩143,827 | ₩145,230 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,189 | ₩150,189 | ₩148,559 | ₩149,214 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,144 | ₩148,920 | ₩144,629 | ₩148,706 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,226 | ₩154,935 | ₩152,956 | ₩154,894 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,534 | ₩155,870 | ₩154,534 | ₩155,777 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,758 | ₩154,761 | ₩152,248 | ₩154,761 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,483 | ₩155,817 | ₩154,240 | ₩154,654 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,609 | ₩154,493 | ₩152,261 | ₩154,240 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,339 | ₩152,783 | ₩151,192 | ₩152,635 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,628 | ₩151,606 | ₩149,628 | ₩151,566 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,746 | ₩150,002 | ₩148,291 | ₩150,002 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,481 | ₩151,031 | ₩148,946 | ₩150,082 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,719 | ₩148,920 | ₩146,193 | ₩148,799 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,692 | ₩151,031 | ₩147,596 | ₩150,737 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,529 | ₩152,823 | ₩149,040 | ₩149,120 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,341 | ₩152,448 | ₩150,818 | ₩152,341 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩149,026 | ₩150,270 | ₩148,839 | ₩150,149 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩145,992 | ₩148,666 | ₩145,992 | ₩148,545 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,626 | ₩145,324 | ₩143,626 | ₩145,204 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,722 | ₩144,923 | ₩141,808 | ₩142,236 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩148,051 | ₩148,051 | ₩145,217 | ₩146,928 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,950 | ₩146,326 | ₩144,214 | ₩145,778 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,621 | ₩142,437 | ₩141,260 | ₩142,102 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,773 | ₩143,773 | ₩140,111 | ₩140,899 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,280 | ₩149,655 | ₩144,562 | ₩147,142 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩146,019 | ₩146,861 | ₩145,297 | ₩146,754 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,524 | ₩146,393 | ₩145,057 | ₩146,380 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,888 | ₩147,008 | ₩145,016 | ₩145,097 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,544 | ₩144,335 | ₩142,544 | ₩144,335 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,848 | ₩142,838 | ₩141,528 | ₩142,290 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,327 | ₩141,728 | ₩140,793 | ₩141,554 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,868 | ₩139,376 | ₩138,199 | ₩139,015 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩139,015 | ₩139,015 | ₩138,306 | ₩138,787 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,055 | ₩140,351 | ₩139,055 | ₩139,950 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,188 | ₩139,696 | ₩138,574 | ₩139,496 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,614 | ₩138,614 | ₩137,437 | ₩137,825 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩136,983 | ₩137,852 | ₩136,983 | ₩137,598 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,125 | ₩136,275 | ₩135,085 | ₩136,154 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,572 | ₩134,590 | ₩132,572 | ₩134,590 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,884 | ₩134,884 | ₩132,973 | ₩133,895 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,414 | ₩135,646 | ₩133,414 | ₩135,352 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,342 | ₩132,946 | ₩131,342 | ₩132,545 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩130,046 | ₩130,861 | ₩129,845 | ₩130,861 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,112 | ₩130,112 | ₩129,177 | ₩129,177 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,353 | ₩130,794 | ₩130,300 | ₩130,300 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,701 | ₩130,701 | ₩129,484 | ₩129,952 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,610 | ₩132,131 | ₩131,529 | ₩132,131 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩130,995 | ₩130,995 | ₩130,447 | ₩130,995 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,928 | ₩131,008 | ₩130,233 | ₩131,008 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,631 | ₩130,219 | ₩129,484 | ₩130,219 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,720 | ₩128,936 | ₩127,720 | ₩128,161 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩128,000 | ₩128,415 | ₩127,466 | ₩127,519 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,399 | ₩127,907 | ₩126,931 | ₩127,172 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,412 | ₩127,720 | ₩126,624 | ₩127,118 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,348 | ₩128,709 | ₩127,960 | ₩128,375 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,070 | ₩129,618 | ₩127,907 | ₩128,228 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,557 | ₩128,736 | ₩126,557 | ₩128,589 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,458 | ₩126,503 | ₩124,458 | ₩126,343 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,432 | ₩124,833 | ₩124,204 | ₩124,391 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,915 | ₩125,915 | ₩124,178 | ₩124,218 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,450 | ₩126,891 | ₩125,862 | ₩125,875 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,102 | ₩126,236 | ₩125,902 | ₩126,089 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,755 | ₩126,049 | ₩125,648 | ₩125,875 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,635 | ₩125,635 | ₩123,870 | ₩124,806 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,407 | ₩126,022 | ₩125,300 | ₩125,300 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,445 | ₩125,554 | ₩124,445 | ₩125,314 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,627 | ₩124,418 | ₩122,627 | ₩124,351 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,518 | ₩122,627 | ₩121,518 | ₩122,493 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,767 | ₩120,876 | ₩119,767 | ₩120,876 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,310 | ₩119,793 | ₩118,310 | ₩119,579 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,569 | ₩120,569 | ₩117,788 | ₩117,788 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,542 | ₩121,103 | ₩119,833 | ₩120,341 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,740 | ₩120,475 | ₩119,459 | ₩119,860 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,892 | ₩122,159 | ₩120,328 | ₩120,782 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,932 | ₩123,028 | ₩121,932 | ₩122,453 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,298 | ₩124,538 | ₩123,229 | ₩123,229 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,402 | ₩124,819 | ₩123,402 | ₩124,565 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,533 | ₩122,908 | ₩122,346 | ₩122,761 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩121,036 | ₩121,945 | ₩120,929 | ₩121,919 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,817 | ₩119,940 | ₩118,564 | ₩119,940 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,285 | ₩119,419 | ₩118,844 | ₩118,844 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,283 | ₩119,272 | ₩118,283 | ₩119,205 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,842 | ₩118,096 | ₩117,387 | ₩117,574 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,085 | ₩119,339 | ₩118,777 | ₩119,272 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,609 | ₩120,876 | ₩120,114 | ₩120,528 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,782 | ₩121,558 | ₩120,742 | ₩121,224 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩122,975 | ₩123,269 | ₩121,705 | ₩121,731 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,186 | ₩123,015 | ₩122,186 | ₩122,600 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,614 | ₩122,787 | ₩121,985 | ₩122,279 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,068 | ₩123,202 | ₩122,908 | ₩122,908 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,787 | ₩123,429 | ₩122,747 | ₩123,081 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,344 | ₩122,079 | ₩121,183 | ₩121,919 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,881 | ₩122,881 | ₩121,812 | ₩122,186 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,843 | ₩124,498 | ₩123,843 | ₩124,498 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,204 | ₩124,204 | ₩122,333 | ₩123,028 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,686 | ₩125,180 | ₩123,977 | ₩124,391 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,218 | ₩124,325 | ₩123,389 | ₩123,924 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,250 | ₩123,884 | ₩121,250 | ₩123,282 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,239 | ₩123,068 | ₩122,106 | ₩122,828 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,453 | ₩122,774 | ₩120,234 | ₩120,234 | -1.81% | 4.6천 |
|---|