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 | ₩144,992 | ₩146,115 | ₩144,992 | ₩145,794 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,054 | ₩143,843 | ₩143,054 | ₩143,816 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,658 | ₩144,658 | ₩143,936 | ₩144,311 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,208 | ₩146,957 | ₩146,128 | ₩146,650 | +0.30% | 6천 |
| 2026.10.05 | ₩143,936 | ₩145,674 | ₩143,936 | ₩145,366 | +0.99% | 5.6천 |
| 2026.10.02 | ₩144,016 | ₩144,859 | ₩143,749 | ₩144,083 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,185 | ₩142,332 | ₩141,023 | ₩141,838 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,631 | ₩145,380 | ₩143,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,001 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,805 | ₩144,805 | ₩143,241 | ₩143,789 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,709 | ₩144,671 | ₩143,669 | ₩144,337 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,326 | ₩146,342 | ₩145,019 | ₩146,128 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,914 | ₩146,008 | ₩144,792 | ₩145,674 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,759 | ₩147,759 | ₩146,489 | ₩146,770 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,398 | ₩149,791 | ₩147,398 | ₩149,563 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩148,013 | ₩148,013 | ₩146,489 | ₩146,863 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,639 | ₩147,639 | ₩146,208 | ₩146,783 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,601 | ₩148,788 | ₩148,253 | ₩148,253 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,374 | ₩148,374 | ₩145,086 | ₩146,235 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,144 | ₩147,371 | ₩146,249 | ₩147,278 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,692 | ₩148,026 | ₩146,703 | ₩147,518 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,499 | ₩150,499 | ₩149,577 | ₩149,764 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,151 | ₩150,151 | ₩148,908 | ₩149,029 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,388 | ₩154,388 | ₩153,145 | ₩153,239 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩154,990 | ₩155,418 | ₩154,027 | ₩154,027 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,399 | ₩154,535 | ₩153,185 | ₩154,094 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,805 | ₩155,805 | ₩154,148 | ₩154,976 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,678 | ₩154,495 | ₩152,678 | ₩153,747 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,212 | ₩153,720 | ₩152,009 | ₩152,009 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,645 | ₩155,645 | ₩153,961 | ₩154,308 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,770 | ₩157,770 | ₩154,950 | ₩155,164 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,300 | ₩156,914 | ₩155,524 | ₩156,607 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩157,970 | ₩158,398 | ₩156,955 | ₩157,008 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,500 | ₩158,371 | ₩155,992 | ₩158,371 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,888 | ₩157,623 | ₩156,273 | ₩156,874 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,562 | ₩156,126 | ₩154,562 | ₩155,992 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,339 | ₩152,931 | ₩150,339 | ₩152,531 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,365 | ₩152,504 | ₩150,365 | ₩151,368 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,427 | ₩148,427 | ₩147,505 | ₩147,505 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,948 | ₩149,510 | ₩148,948 | ₩149,296 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,614 | ₩149,470 | ₩148,521 | ₩148,761 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,111 | ₩150,111 | ₩148,561 | ₩148,641 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,383 | ₩152,383 | ₩150,619 | ₩150,619 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,675 | ₩151,929 | ₩150,699 | ₩150,887 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,325 | ₩151,568 | ₩149,991 | ₩151,568 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,753 | ₩151,087 | ₩150,472 | ₩151,020 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩149,029 | ₩149,323 | ₩148,227 | ₩148,347 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩148,026 | ₩149,510 | ₩148,026 | ₩149,416 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,150 | ₩145,995 | ₩144,150 | ₩145,888 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,651 | ₩142,279 | ₩141,357 | ₩142,266 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩142,974 | ₩142,974 | ₩140,969 | ₩141,236 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,402 | ₩144,498 | ₩143,402 | ₩144,337 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,755 | ₩141,330 | ₩140,047 | ₩140,902 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,116 | ₩142,266 | ₩141,116 | ₩141,851 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,851 | ₩141,851 | ₩140,528 | ₩141,223 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,488 | ₩141,637 | ₩140,354 | ₩141,156 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,060 | ₩141,236 | ₩139,780 | ₩140,555 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,103 | ₩142,520 | ₩141,103 | ₩142,279 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,405 | ₩140,448 | ₩139,031 | ₩140,007 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,125 | ₩139,125 | ₩137,882 | ₩137,882 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,724 | ₩139,432 | ₩138,416 | ₩139,352 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,328 | ₩140,982 | ₩139,592 | ₩140,194 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,520 | ₩142,520 | ₩140,702 | ₩141,958 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,533 | ₩143,656 | ₩141,878 | ₩141,878 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩141,036 | ₩141,718 | ₩139,833 | ₩139,846 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,541 | ₩142,038 | ₩140,541 | ₩141,677 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,232 | ₩140,140 | ₩139,232 | ₩140,140 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,780 | ₩139,780 | ₩137,494 | ₩138,777 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩143,014 | ₩143,014 | ₩141,851 | ₩142,252 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,789 | ₩145,099 | ₩143,789 | ₩145,032 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,524 | ₩144,524 | ₩142,800 | ₩144,057 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,143 | ₩142,920 | ₩141,143 | ₩141,624 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,183 | ₩141,825 | ₩140,862 | ₩141,464 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,851 | ₩141,905 | ₩140,475 | ₩141,129 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,065 | ₩143,161 | ₩141,958 | ₩142,038 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,560 | ₩143,656 | ₩142,359 | ₩142,760 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,343 | ₩142,199 | ₩140,942 | ₩141,290 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,388 | ₩143,763 | ₩142,680 | ₩142,733 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,447 | ₩146,476 | ₩145,447 | ₩146,476 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,895 | ₩148,922 | ₩146,797 | ₩147,345 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,074 | ₩152,651 | ₩148,922 | ₩148,948 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,501 | ₩151,996 | ₩150,846 | ₩151,301 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,261 | ₩152,023 | ₩150,392 | ₩150,820 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,799 | ₩150,125 | ₩147,799 | ₩149,817 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,068 | ₩147,077 | ₩143,068 | ₩147,077 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,856 | ₩144,484 | ₩141,544 | ₩141,544 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,794 | ₩145,794 | ₩142,814 | ₩145,086 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,286 | ₩145,286 | ₩143,829 | ₩143,950 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,908 | ₩148,908 | ₩144,738 | ₩145,126 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,381 | ₩151,835 | ₩150,833 | ₩151,114 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,729 | ₩152,397 | ₩151,074 | ₩151,207 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,314 | ₩153,092 | ₩151,100 | ₩152,637 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,109 | ₩151,167 | ₩148,387 | ₩150,780 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,261 | ₩152,263 | ₩150,860 | ₩151,114 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,643 | ₩151,194 | ₩148,721 | ₩150,900 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,165 | ₩150,633 | ₩150,071 | ₩150,218 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,764 | ₩150,419 | ₩149,176 | ₩150,419 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,131 | ₩147,599 | ₩146,476 | ₩147,358 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,899 | ₩147,866 | ₩144,899 | ₩147,385 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,616 | ₩145,834 | ₩143,255 | ₩145,794 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,752 | ₩144,752 | ₩142,747 | ₩143,362 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,104 | ₩147,278 | ₩145,834 | ₩146,556 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,253 | ₩148,253 | ₩146,195 | ₩146,262 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,800 | ₩153,800 | ₩152,116 | ₩152,156 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,132 | ₩153,961 | ₩152,972 | ₩153,693 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,584 | ₩153,025 | ₩150,325 | ₩152,611 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,662 | ₩153,079 | ₩151,448 | ₩152,771 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,125 | ₩150,552 | ₩149,831 | ₩150,272 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,755 | ₩151,755 | ₩148,307 | ₩148,307 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,924 | ₩150,940 | ₩149,871 | ₩150,552 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,072 | ₩146,422 | ₩144,885 | ₩145,941 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,754 | ₩145,767 | ₩143,629 | ₩143,843 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,091 | ₩147,505 | ₩146,315 | ₩146,329 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,527 | ₩147,492 | ₩145,313 | ₩147,251 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,888 | ₩145,888 | ₩143,843 | ₩143,923 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,545 | ₩147,545 | ₩145,366 | ₩145,861 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,403 | ₩149,403 | ₩148,187 | ₩148,548 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,815 | ₩149,109 | ₩148,601 | ₩148,989 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,922 | ₩149,349 | ₩146,984 | ₩148,507 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,151 | ₩150,165 | ₩149,363 | ₩149,804 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,301 | ₩151,301 | ₩147,973 | ₩148,066 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,381 | ₩151,902 | ₩150,900 | ₩151,608 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,889 | ₩153,586 | ₩151,889 | ₩152,477 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,739 | ₩151,435 | ₩150,191 | ₩150,566 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,488 | ₩151,488 | ₩150,004 | ₩150,232 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,702 | ₩151,889 | ₩151,234 | ₩151,528 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,363 | ₩151,020 | ₩149,363 | ₩150,766 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,191 | ₩150,900 | ₩149,884 | ₩150,392 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,654 | ₩149,363 | ₩148,200 | ₩148,922 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,427 | ₩149,029 | ₩147,639 | ₩149,029 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,308 | ₩143,923 | ₩142,065 | ₩143,856 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,442 | ₩143,482 | ₩142,934 | ₩143,442 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,517 | ₩143,963 | ₩141,210 | ₩143,495 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,043 | ₩145,313 | ₩143,656 | ₩144,351 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,445 | ₩142,199 | ₩139,445 | ₩141,972 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,617 | ₩138,951 | ₩136,906 | ₩137,481 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,636 | ₩137,601 | ₩135,088 | ₩136,371 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,585 | ₩138,363 | ₩136,077 | ₩136,077 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,242 | ₩139,151 | ₩137,721 | ₩138,537 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩132,963 | ₩136,131 | ₩132,963 | ₩135,797 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,458 | ₩135,823 | ₩133,217 | ₩134,086 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,765 | ₩133,912 | ₩129,956 | ₩130,557 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,575 | ₩134,259 | ₩131,212 | ₩134,166 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,659 | ₩139,659 | ₩136,839 | ₩136,919 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,236 | ₩141,664 | ₩140,434 | ₩140,675 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,341 | ₩141,410 | ₩139,405 | ₩140,515 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,769 | ₩140,769 | ₩138,376 | ₩138,630 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,693 | ₩142,974 | ₩141,450 | ₩141,891 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,466 | ₩143,281 | ₩141,691 | ₩143,108 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,722 | ₩145,273 | ₩143,241 | ₩143,295 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,820 | ₩143,108 | ₩137,989 | ₩142,814 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,054 | ₩143,054 | ₩140,916 | ₩142,145 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,585 | ₩147,585 | ₩143,816 | ₩145,219 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,178 | ₩150,178 | ₩148,548 | ₩149,202 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,133 | ₩148,908 | ₩144,618 | ₩148,695 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,215 | ₩154,923 | ₩152,945 | ₩154,883 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,522 | ₩155,859 | ₩154,522 | ₩155,765 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,747 | ₩154,749 | ₩152,236 | ₩154,749 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,471 | ₩155,805 | ₩154,228 | ₩154,642 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,597 | ₩154,482 | ₩152,250 | ₩154,228 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,328 | ₩152,771 | ₩151,181 | ₩152,624 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,617 | ₩151,595 | ₩149,617 | ₩151,555 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,735 | ₩149,991 | ₩148,280 | ₩149,991 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,470 | ₩151,020 | ₩148,935 | ₩150,071 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,708 | ₩148,908 | ₩146,182 | ₩148,788 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,681 | ₩151,020 | ₩147,585 | ₩150,726 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,517 | ₩152,811 | ₩149,029 | ₩149,109 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,330 | ₩152,437 | ₩150,806 | ₩152,330 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩149,015 | ₩150,258 | ₩148,828 | ₩150,138 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩145,981 | ₩148,654 | ₩145,981 | ₩148,534 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,616 | ₩145,313 | ₩143,616 | ₩145,193 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,712 | ₩144,912 | ₩141,798 | ₩142,225 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩148,040 | ₩148,040 | ₩145,206 | ₩146,917 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,939 | ₩146,315 | ₩144,204 | ₩145,767 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,611 | ₩142,426 | ₩141,250 | ₩142,092 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,763 | ₩143,763 | ₩140,100 | ₩140,889 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,269 | ₩149,643 | ₩144,551 | ₩147,131 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩146,008 | ₩146,850 | ₩145,286 | ₩146,743 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,513 | ₩146,382 | ₩145,046 | ₩146,369 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,877 | ₩146,997 | ₩145,006 | ₩145,086 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,533 | ₩144,324 | ₩142,533 | ₩144,324 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,838 | ₩142,827 | ₩141,517 | ₩142,279 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,317 | ₩141,718 | ₩140,782 | ₩141,544 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,857 | ₩139,365 | ₩138,189 | ₩139,004 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩139,004 | ₩139,004 | ₩138,296 | ₩138,777 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,044 | ₩140,341 | ₩139,044 | ₩139,940 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,178 | ₩139,686 | ₩138,563 | ₩139,485 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,603 | ₩138,603 | ₩137,427 | ₩137,815 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩136,973 | ₩137,841 | ₩136,973 | ₩137,588 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,115 | ₩136,264 | ₩135,075 | ₩136,144 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,562 | ₩134,580 | ₩132,562 | ₩134,580 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,874 | ₩134,874 | ₩132,963 | ₩133,885 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,404 | ₩135,636 | ₩133,404 | ₩135,342 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,332 | ₩132,936 | ₩131,332 | ₩132,535 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩130,036 | ₩130,851 | ₩129,835 | ₩130,851 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,103 | ₩130,103 | ₩129,167 | ₩129,167 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,343 | ₩130,784 | ₩130,290 | ₩130,290 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,691 | ₩130,691 | ₩129,475 | ₩129,942 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,600 | ₩132,121 | ₩131,519 | ₩132,121 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩130,985 | ₩130,985 | ₩130,437 | ₩130,985 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,918 | ₩130,998 | ₩130,223 | ₩130,998 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,622 | ₩130,210 | ₩129,475 | ₩130,210 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,710 | ₩128,927 | ₩127,710 | ₩128,151 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩127,991 | ₩128,405 | ₩127,456 | ₩127,510 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,389 | ₩127,897 | ₩126,922 | ₩127,162 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,403 | ₩127,710 | ₩126,614 | ₩127,109 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,338 | ₩128,699 | ₩127,951 | ₩128,365 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,060 | ₩129,608 | ₩127,897 | ₩128,218 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,547 | ₩128,726 | ₩126,547 | ₩128,579 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,449 | ₩126,494 | ₩124,449 | ₩126,334 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,422 | ₩124,823 | ₩124,195 | ₩124,382 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,906 | ₩125,906 | ₩124,168 | ₩124,208 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,440 | ₩126,882 | ₩125,852 | ₩125,866 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,093 | ₩126,227 | ₩125,892 | ₩126,080 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,745 | ₩126,039 | ₩125,639 | ₩125,866 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,625 | ₩125,625 | ₩123,861 | ₩124,796 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,398 | ₩126,013 | ₩125,291 | ₩125,291 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,436 | ₩125,545 | ₩124,436 | ₩125,304 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,618 | ₩124,409 | ₩122,618 | ₩124,342 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,508 | ₩122,618 | ₩121,508 | ₩122,484 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,758 | ₩120,867 | ₩119,758 | ₩120,867 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,301 | ₩119,784 | ₩118,301 | ₩119,570 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,560 | ₩120,560 | ₩117,779 | ₩117,779 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,533 | ₩121,094 | ₩119,824 | ₩120,332 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,731 | ₩120,466 | ₩119,450 | ₩119,851 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,883 | ₩122,150 | ₩120,319 | ₩120,773 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,923 | ₩123,019 | ₩121,923 | ₩122,444 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,289 | ₩124,529 | ₩123,219 | ₩123,219 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,393 | ₩124,810 | ₩123,393 | ₩124,556 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,524 | ₩122,899 | ₩122,337 | ₩122,752 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩121,027 | ₩121,936 | ₩120,920 | ₩121,909 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,809 | ₩119,931 | ₩118,555 | ₩119,931 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,276 | ₩119,410 | ₩118,835 | ₩118,835 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,274 | ₩119,263 | ₩118,274 | ₩119,196 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,833 | ₩118,087 | ₩117,378 | ₩117,566 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,076 | ₩119,330 | ₩118,768 | ₩119,263 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,600 | ₩120,867 | ₩120,105 | ₩120,519 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,773 | ₩121,549 | ₩120,733 | ₩121,214 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩122,965 | ₩123,259 | ₩121,696 | ₩121,722 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,177 | ₩123,005 | ₩122,177 | ₩122,591 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,604 | ₩122,778 | ₩121,976 | ₩122,270 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,059 | ₩123,193 | ₩122,899 | ₩122,899 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,778 | ₩123,420 | ₩122,738 | ₩123,072 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,335 | ₩122,070 | ₩121,174 | ₩121,909 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,872 | ₩122,872 | ₩121,803 | ₩122,177 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,834 | ₩124,489 | ₩123,834 | ₩124,489 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,195 | ₩124,195 | ₩122,324 | ₩123,019 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,676 | ₩125,171 | ₩123,968 | ₩124,382 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,208 | ₩124,315 | ₩123,380 | ₩123,914 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,241 | ₩123,874 | ₩121,241 | ₩123,273 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,230 | ₩123,059 | ₩122,097 | ₩122,818 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,444 | ₩122,765 | ₩120,225 | ₩120,225 | -1.81% | 4.6천 |
|---|