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 | ₩144,981 | ₩146,104 | ₩144,981 | ₩145,783 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,043 | ₩143,832 | ₩143,043 | ₩143,805 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,647 | ₩144,647 | ₩143,926 | ₩144,300 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,198 | ₩146,946 | ₩146,117 | ₩146,639 | +0.30% | 6천 |
| 2026.10.05 | ₩143,926 | ₩145,663 | ₩143,926 | ₩145,356 | +0.99% | 5.6천 |
| 2026.10.02 | ₩144,006 | ₩144,848 | ₩143,738 | ₩144,073 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,175 | ₩142,322 | ₩141,012 | ₩141,827 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,620 | ₩145,369 | ₩142,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,990 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,794 | ₩144,794 | ₩143,231 | ₩143,779 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,698 | ₩144,661 | ₩143,658 | ₩144,326 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,315 | ₩146,331 | ₩145,008 | ₩146,117 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,904 | ₩145,997 | ₩144,781 | ₩145,663 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,748 | ₩147,748 | ₩146,478 | ₩146,759 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,387 | ₩149,779 | ₩147,387 | ₩149,552 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩148,002 | ₩148,002 | ₩146,478 | ₩146,852 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,628 | ₩147,628 | ₩146,198 | ₩146,772 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,590 | ₩148,777 | ₩148,242 | ₩148,242 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,363 | ₩148,363 | ₩145,075 | ₩146,224 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,133 | ₩147,360 | ₩146,238 | ₩147,267 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,681 | ₩148,015 | ₩146,692 | ₩147,507 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,488 | ₩150,488 | ₩149,565 | ₩149,753 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,140 | ₩150,140 | ₩148,897 | ₩149,018 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,377 | ₩154,377 | ₩153,134 | ₩153,227 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩154,978 | ₩155,406 | ₩154,016 | ₩154,016 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,388 | ₩154,524 | ₩153,174 | ₩154,083 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,793 | ₩155,793 | ₩154,136 | ₩154,965 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,666 | ₩154,484 | ₩152,666 | ₩153,735 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,201 | ₩153,709 | ₩151,998 | ₩151,998 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,633 | ₩155,633 | ₩153,949 | ₩154,297 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,758 | ₩157,758 | ₩154,938 | ₩155,152 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,288 | ₩156,903 | ₩155,513 | ₩156,595 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩157,959 | ₩158,386 | ₩156,943 | ₩156,996 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,488 | ₩158,360 | ₩155,981 | ₩158,360 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,876 | ₩157,611 | ₩156,261 | ₩156,863 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,551 | ₩156,114 | ₩154,551 | ₩155,981 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,327 | ₩152,920 | ₩150,327 | ₩152,519 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,354 | ₩152,492 | ₩150,354 | ₩151,356 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,416 | ₩148,416 | ₩147,494 | ₩147,494 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,937 | ₩149,499 | ₩148,937 | ₩149,285 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,603 | ₩149,459 | ₩148,510 | ₩148,750 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,100 | ₩150,100 | ₩148,550 | ₩148,630 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,372 | ₩152,372 | ₩150,608 | ₩150,608 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,664 | ₩151,918 | ₩150,688 | ₩150,875 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,314 | ₩151,557 | ₩149,980 | ₩151,557 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,742 | ₩151,076 | ₩150,461 | ₩151,009 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩149,018 | ₩149,312 | ₩148,216 | ₩148,336 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩148,015 | ₩149,499 | ₩148,015 | ₩149,405 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,139 | ₩145,984 | ₩144,139 | ₩145,877 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,640 | ₩142,268 | ₩141,346 | ₩142,255 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩142,963 | ₩142,963 | ₩140,959 | ₩141,226 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,391 | ₩144,487 | ₩143,391 | ₩144,326 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,745 | ₩141,319 | ₩140,036 | ₩140,892 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,106 | ₩142,255 | ₩141,106 | ₩141,841 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,841 | ₩141,841 | ₩140,518 | ₩141,212 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,477 | ₩141,627 | ₩140,344 | ₩141,146 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,050 | ₩141,226 | ₩139,769 | ₩140,544 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,092 | ₩142,509 | ₩141,092 | ₩142,268 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,395 | ₩140,437 | ₩139,021 | ₩139,996 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,114 | ₩139,114 | ₩137,871 | ₩137,871 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,713 | ₩139,422 | ₩138,406 | ₩139,341 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,317 | ₩140,972 | ₩139,582 | ₩140,183 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,509 | ₩142,509 | ₩140,691 | ₩141,948 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,522 | ₩143,645 | ₩141,867 | ₩141,867 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩141,025 | ₩141,707 | ₩139,823 | ₩139,836 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,531 | ₩142,028 | ₩140,531 | ₩141,667 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,221 | ₩140,130 | ₩139,221 | ₩140,130 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,769 | ₩139,769 | ₩137,484 | ₩138,767 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩143,003 | ₩143,003 | ₩141,841 | ₩142,242 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,779 | ₩145,088 | ₩143,779 | ₩145,021 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,514 | ₩144,514 | ₩142,790 | ₩144,046 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,132 | ₩142,910 | ₩141,132 | ₩141,613 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,172 | ₩141,814 | ₩140,852 | ₩141,453 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,841 | ₩141,894 | ₩140,464 | ₩141,119 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,054 | ₩143,150 | ₩141,948 | ₩142,028 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,549 | ₩143,645 | ₩142,348 | ₩142,749 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,333 | ₩142,188 | ₩140,932 | ₩141,279 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,378 | ₩143,752 | ₩142,669 | ₩142,723 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,436 | ₩146,465 | ₩145,436 | ₩146,465 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,884 | ₩148,911 | ₩146,786 | ₩147,334 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,062 | ₩152,639 | ₩148,911 | ₩148,937 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,490 | ₩151,985 | ₩150,835 | ₩151,290 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,249 | ₩152,011 | ₩150,381 | ₩150,808 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,788 | ₩150,113 | ₩147,788 | ₩149,806 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,057 | ₩147,066 | ₩143,057 | ₩147,066 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,845 | ₩144,473 | ₩141,533 | ₩141,533 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,783 | ₩145,783 | ₩142,803 | ₩145,075 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,275 | ₩145,275 | ₩143,819 | ₩143,939 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,897 | ₩148,897 | ₩144,727 | ₩145,115 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,370 | ₩151,824 | ₩150,822 | ₩151,102 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,717 | ₩152,385 | ₩151,062 | ₩151,196 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,303 | ₩153,080 | ₩151,089 | ₩152,626 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,098 | ₩151,156 | ₩148,376 | ₩150,768 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,249 | ₩152,252 | ₩150,849 | ₩151,102 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,632 | ₩151,183 | ₩148,710 | ₩150,889 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,154 | ₩150,621 | ₩150,060 | ₩150,207 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,753 | ₩150,407 | ₩149,165 | ₩150,407 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,120 | ₩147,587 | ₩146,465 | ₩147,347 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,888 | ₩147,855 | ₩144,888 | ₩147,374 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,605 | ₩145,823 | ₩143,244 | ₩145,783 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,741 | ₩144,741 | ₩142,736 | ₩143,351 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,093 | ₩147,267 | ₩145,823 | ₩146,545 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,242 | ₩148,242 | ₩146,184 | ₩146,251 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,789 | ₩153,789 | ₩152,105 | ₩152,145 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,121 | ₩153,949 | ₩152,960 | ₩153,682 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,573 | ₩153,014 | ₩150,314 | ₩152,599 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,650 | ₩153,067 | ₩151,437 | ₩152,760 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,113 | ₩150,541 | ₩149,819 | ₩150,260 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,744 | ₩151,744 | ₩148,296 | ₩148,296 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,913 | ₩150,929 | ₩149,859 | ₩150,541 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,062 | ₩146,411 | ₩144,874 | ₩145,930 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,743 | ₩145,757 | ₩143,618 | ₩143,832 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,080 | ₩147,494 | ₩146,304 | ₩146,318 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,516 | ₩147,481 | ₩145,302 | ₩147,240 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,877 | ₩145,877 | ₩143,832 | ₩143,912 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,534 | ₩147,534 | ₩145,356 | ₩145,850 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,392 | ₩149,392 | ₩148,176 | ₩148,536 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,804 | ₩149,098 | ₩148,590 | ₩148,977 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,911 | ₩149,338 | ₩146,973 | ₩148,496 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,140 | ₩150,154 | ₩149,352 | ₩149,793 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,290 | ₩151,290 | ₩147,962 | ₩148,055 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,370 | ₩151,891 | ₩150,889 | ₩151,597 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,878 | ₩153,575 | ₩151,878 | ₩152,466 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,728 | ₩151,423 | ₩150,180 | ₩150,554 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,477 | ₩151,477 | ₩149,993 | ₩150,220 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,690 | ₩151,878 | ₩151,223 | ₩151,517 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,352 | ₩151,009 | ₩149,352 | ₩150,755 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,180 | ₩150,889 | ₩149,873 | ₩150,381 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,643 | ₩149,352 | ₩148,189 | ₩148,911 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,416 | ₩149,018 | ₩147,628 | ₩149,018 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,297 | ₩143,912 | ₩142,054 | ₩143,845 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,431 | ₩143,471 | ₩142,923 | ₩143,431 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,506 | ₩143,952 | ₩141,199 | ₩143,484 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,032 | ₩145,302 | ₩143,645 | ₩144,340 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,435 | ₩142,188 | ₩139,435 | ₩141,961 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,606 | ₩138,940 | ₩136,896 | ₩137,470 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,626 | ₩137,591 | ₩135,078 | ₩136,361 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,575 | ₩138,352 | ₩136,067 | ₩136,067 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,232 | ₩139,141 | ₩137,711 | ₩138,526 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩132,953 | ₩136,120 | ₩132,953 | ₩135,786 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,448 | ₩135,813 | ₩133,207 | ₩134,076 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,755 | ₩133,902 | ₩129,946 | ₩130,547 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,565 | ₩134,249 | ₩131,202 | ₩134,156 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,649 | ₩139,649 | ₩136,829 | ₩136,909 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,226 | ₩141,654 | ₩140,424 | ₩140,665 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,330 | ₩141,400 | ₩139,395 | ₩140,504 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,758 | ₩140,758 | ₩138,366 | ₩138,620 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,683 | ₩142,963 | ₩141,440 | ₩141,881 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,455 | ₩143,271 | ₩141,680 | ₩143,097 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,712 | ₩145,262 | ₩143,231 | ₩143,284 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,809 | ₩143,097 | ₩137,978 | ₩142,803 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,043 | ₩143,043 | ₩140,905 | ₩142,135 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,574 | ₩147,574 | ₩143,805 | ₩145,209 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,167 | ₩150,167 | ₩148,536 | ₩149,191 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,122 | ₩148,897 | ₩144,607 | ₩148,683 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,203 | ₩154,911 | ₩152,933 | ₩154,871 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,510 | ₩155,847 | ₩154,510 | ₩155,753 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,735 | ₩154,738 | ₩152,225 | ₩154,738 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,459 | ₩155,793 | ₩154,216 | ₩154,631 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,586 | ₩154,470 | ₩152,238 | ₩154,216 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,316 | ₩152,760 | ₩151,169 | ₩152,613 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,606 | ₩151,584 | ₩149,606 | ₩151,543 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,723 | ₩149,980 | ₩148,269 | ₩149,980 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,459 | ₩151,009 | ₩148,924 | ₩150,060 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,697 | ₩148,897 | ₩146,171 | ₩148,777 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,670 | ₩151,009 | ₩147,574 | ₩150,715 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,506 | ₩152,800 | ₩149,018 | ₩149,098 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,319 | ₩152,426 | ₩150,795 | ₩152,319 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩149,004 | ₩150,247 | ₩148,817 | ₩150,127 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩145,970 | ₩148,643 | ₩145,970 | ₩148,523 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,605 | ₩145,302 | ₩143,605 | ₩145,182 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,701 | ₩144,901 | ₩141,787 | ₩142,215 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩148,029 | ₩148,029 | ₩145,195 | ₩146,906 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,928 | ₩146,304 | ₩144,193 | ₩145,757 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,600 | ₩142,415 | ₩141,239 | ₩142,081 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,752 | ₩143,752 | ₩140,090 | ₩140,878 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,258 | ₩149,632 | ₩144,540 | ₩147,120 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩145,997 | ₩146,839 | ₩145,275 | ₩146,732 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,503 | ₩146,371 | ₩145,035 | ₩146,358 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,866 | ₩146,986 | ₩144,995 | ₩145,075 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,522 | ₩144,313 | ₩142,522 | ₩144,313 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,827 | ₩142,816 | ₩141,506 | ₩142,268 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,306 | ₩141,707 | ₩140,771 | ₩141,533 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,847 | ₩139,355 | ₩138,179 | ₩138,994 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩138,994 | ₩138,994 | ₩138,286 | ₩138,767 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,034 | ₩140,330 | ₩139,034 | ₩139,929 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,168 | ₩139,676 | ₩138,553 | ₩139,475 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,593 | ₩138,593 | ₩137,417 | ₩137,804 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩136,962 | ₩137,831 | ₩136,962 | ₩137,577 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,105 | ₩136,254 | ₩135,065 | ₩136,134 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,552 | ₩134,570 | ₩132,552 | ₩134,570 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,864 | ₩134,864 | ₩132,953 | ₩133,875 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,394 | ₩135,626 | ₩133,394 | ₩135,332 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,323 | ₩132,926 | ₩131,323 | ₩132,525 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩130,026 | ₩130,841 | ₩129,826 | ₩130,841 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,093 | ₩130,093 | ₩129,157 | ₩129,157 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,334 | ₩130,775 | ₩130,280 | ₩130,280 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,681 | ₩130,681 | ₩129,465 | ₩129,933 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,590 | ₩132,111 | ₩131,510 | ₩132,111 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩130,975 | ₩130,975 | ₩130,427 | ₩130,975 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,908 | ₩130,988 | ₩130,213 | ₩130,988 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,612 | ₩130,200 | ₩129,465 | ₩130,200 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,701 | ₩128,917 | ₩127,701 | ₩128,142 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩127,981 | ₩128,396 | ₩127,447 | ₩127,500 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,380 | ₩127,888 | ₩126,912 | ₩127,153 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,393 | ₩127,701 | ₩126,605 | ₩127,099 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,329 | ₩128,690 | ₩127,941 | ₩128,356 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,051 | ₩129,598 | ₩127,888 | ₩128,209 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,538 | ₩128,716 | ₩126,538 | ₩128,569 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,440 | ₩126,484 | ₩124,440 | ₩126,324 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,413 | ₩124,814 | ₩124,186 | ₩124,373 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,896 | ₩125,896 | ₩124,159 | ₩124,199 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,431 | ₩126,872 | ₩125,843 | ₩125,856 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,084 | ₩126,217 | ₩125,883 | ₩126,070 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,736 | ₩126,030 | ₩125,629 | ₩125,856 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,616 | ₩125,616 | ₩123,852 | ₩124,787 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,389 | ₩126,003 | ₩125,282 | ₩125,282 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,426 | ₩125,536 | ₩124,426 | ₩125,295 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,609 | ₩124,400 | ₩122,609 | ₩124,333 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,499 | ₩122,609 | ₩121,499 | ₩122,475 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,749 | ₩120,858 | ₩119,749 | ₩120,858 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,292 | ₩119,775 | ₩118,292 | ₩119,561 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,550 | ₩120,550 | ₩117,771 | ₩117,771 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,524 | ₩121,085 | ₩119,815 | ₩120,323 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,722 | ₩120,457 | ₩119,441 | ₩119,842 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,874 | ₩122,141 | ₩120,310 | ₩120,764 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,914 | ₩123,010 | ₩121,914 | ₩122,435 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,279 | ₩124,520 | ₩123,210 | ₩123,210 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,384 | ₩124,800 | ₩123,384 | ₩124,547 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,515 | ₩122,889 | ₩122,328 | ₩122,742 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩121,018 | ₩121,927 | ₩120,911 | ₩121,900 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,800 | ₩119,922 | ₩118,546 | ₩119,922 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,267 | ₩119,401 | ₩118,826 | ₩118,826 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,265 | ₩119,254 | ₩118,265 | ₩119,187 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,824 | ₩118,078 | ₩117,370 | ₩117,557 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,067 | ₩119,321 | ₩118,760 | ₩119,254 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,591 | ₩120,858 | ₩120,096 | ₩120,510 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,764 | ₩121,539 | ₩120,724 | ₩121,205 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩122,956 | ₩123,250 | ₩121,687 | ₩121,713 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,168 | ₩122,996 | ₩122,168 | ₩122,582 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,595 | ₩122,769 | ₩121,967 | ₩122,261 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,050 | ₩123,183 | ₩122,889 | ₩122,889 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,769 | ₩123,411 | ₩122,729 | ₩123,063 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,326 | ₩122,061 | ₩121,165 | ₩121,900 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,863 | ₩122,863 | ₩121,793 | ₩122,168 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,825 | ₩124,480 | ₩123,825 | ₩124,480 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,186 | ₩124,186 | ₩122,315 | ₩123,010 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,667 | ₩125,161 | ₩123,959 | ₩124,373 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,199 | ₩124,306 | ₩123,370 | ₩123,905 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,232 | ₩123,865 | ₩121,232 | ₩123,264 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,221 | ₩123,050 | ₩122,087 | ₩122,809 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,435 | ₩122,756 | ₩120,216 | ₩120,216 | -1.81% | 4.6천 |
|---|