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 | ₩144,951 | ₩146,073 | ₩144,951 | ₩145,753 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,013 | ₩143,802 | ₩143,013 | ₩143,775 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,617 | ₩144,617 | ₩143,895 | ₩144,270 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,167 | ₩146,915 | ₩146,087 | ₩146,608 | +0.30% | 6천 |
| 2026.10.05 | ₩143,895 | ₩145,632 | ₩143,895 | ₩145,325 | +0.99% | 5.6천 |
| 2026.10.02 | ₩143,976 | ₩144,817 | ₩143,708 | ₩144,042 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,145 | ₩142,292 | ₩140,982 | ₩141,798 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,590 | ₩145,338 | ₩142,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,960 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,764 | ₩144,764 | ₩143,201 | ₩143,748 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,668 | ₩144,630 | ₩143,628 | ₩144,296 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,285 | ₩146,301 | ₩144,978 | ₩146,087 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,873 | ₩145,966 | ₩144,751 | ₩145,632 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,717 | ₩147,717 | ₩146,448 | ₩146,728 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,356 | ₩149,748 | ₩147,356 | ₩149,521 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩147,971 | ₩147,971 | ₩146,448 | ₩146,822 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,597 | ₩147,597 | ₩146,167 | ₩146,741 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,559 | ₩148,746 | ₩148,211 | ₩148,211 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,332 | ₩148,332 | ₩145,045 | ₩146,194 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,102 | ₩147,329 | ₩146,207 | ₩147,236 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,650 | ₩147,984 | ₩146,661 | ₩147,476 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,456 | ₩150,456 | ₩149,534 | ₩149,721 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,109 | ₩150,109 | ₩148,866 | ₩148,986 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,344 | ₩154,344 | ₩153,102 | ₩153,195 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩154,946 | ₩155,373 | ₩153,984 | ₩153,984 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,356 | ₩154,491 | ₩153,142 | ₩154,050 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,761 | ₩155,761 | ₩154,104 | ₩154,932 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,634 | ₩154,451 | ₩152,634 | ₩153,703 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,169 | ₩153,676 | ₩151,966 | ₩151,966 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,600 | ₩155,600 | ₩153,917 | ₩154,264 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,725 | ₩157,725 | ₩154,906 | ₩155,119 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,255 | ₩156,870 | ₩155,480 | ₩156,563 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩157,925 | ₩158,353 | ₩156,910 | ₩156,963 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,456 | ₩158,326 | ₩155,948 | ₩158,326 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,843 | ₩157,578 | ₩156,229 | ₩156,830 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,518 | ₩156,082 | ₩154,518 | ₩155,948 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,296 | ₩152,888 | ₩150,296 | ₩152,487 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,323 | ₩152,460 | ₩150,323 | ₩151,325 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,385 | ₩148,385 | ₩147,463 | ₩147,463 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,906 | ₩149,467 | ₩148,906 | ₩149,254 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,572 | ₩149,427 | ₩148,479 | ₩148,719 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,069 | ₩150,069 | ₩148,519 | ₩148,599 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,340 | ₩152,340 | ₩150,576 | ₩150,576 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,632 | ₩151,886 | ₩150,657 | ₩150,844 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,282 | ₩151,525 | ₩149,948 | ₩151,525 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,710 | ₩151,044 | ₩150,429 | ₩150,977 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩148,986 | ₩149,280 | ₩148,185 | ₩148,305 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩147,984 | ₩149,467 | ₩147,984 | ₩149,374 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,109 | ₩145,953 | ₩144,109 | ₩145,846 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,610 | ₩142,238 | ₩141,317 | ₩142,225 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩142,933 | ₩142,933 | ₩140,929 | ₩141,196 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,361 | ₩144,457 | ₩143,361 | ₩144,296 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,715 | ₩141,290 | ₩140,007 | ₩140,862 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,076 | ₩142,225 | ₩141,076 | ₩141,811 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,811 | ₩141,811 | ₩140,488 | ₩141,183 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,448 | ₩141,597 | ₩140,314 | ₩141,116 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,020 | ₩141,196 | ₩139,740 | ₩140,515 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,063 | ₩142,479 | ₩141,063 | ₩142,238 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,366 | ₩140,408 | ₩138,992 | ₩139,967 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,085 | ₩139,085 | ₩137,842 | ₩137,842 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,684 | ₩139,392 | ₩138,377 | ₩139,312 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,288 | ₩140,942 | ₩139,553 | ₩140,154 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,479 | ₩142,479 | ₩140,662 | ₩141,918 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,492 | ₩143,615 | ₩141,838 | ₩141,838 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩140,996 | ₩141,677 | ₩139,793 | ₩139,807 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,501 | ₩141,998 | ₩140,501 | ₩141,637 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,192 | ₩140,101 | ₩139,192 | ₩140,101 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,740 | ₩139,740 | ₩137,455 | ₩138,738 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩142,973 | ₩142,973 | ₩141,811 | ₩142,212 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,748 | ₩145,058 | ₩143,748 | ₩144,991 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,483 | ₩144,483 | ₩142,760 | ₩144,016 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,103 | ₩142,880 | ₩141,103 | ₩141,584 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,143 | ₩141,784 | ₩140,822 | ₩141,423 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,811 | ₩141,864 | ₩140,435 | ₩141,089 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,025 | ₩143,120 | ₩141,918 | ₩141,998 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,519 | ₩143,615 | ₩142,319 | ₩142,720 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,303 | ₩142,158 | ₩140,902 | ₩141,250 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,348 | ₩143,722 | ₩142,639 | ₩142,693 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,405 | ₩146,434 | ₩145,405 | ₩146,434 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,853 | ₩148,879 | ₩146,755 | ₩147,303 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,031 | ₩152,607 | ₩148,879 | ₩148,906 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,458 | ₩151,953 | ₩150,804 | ₩151,258 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,218 | ₩151,979 | ₩150,349 | ₩150,777 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,757 | ₩150,082 | ₩147,757 | ₩149,775 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,027 | ₩147,035 | ₩143,027 | ₩147,035 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,815 | ₩144,443 | ₩141,504 | ₩141,504 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,753 | ₩145,753 | ₩142,773 | ₩145,045 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,245 | ₩145,245 | ₩143,788 | ₩143,909 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,866 | ₩148,866 | ₩144,697 | ₩145,085 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,338 | ₩151,792 | ₩150,790 | ₩151,071 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,685 | ₩152,354 | ₩151,031 | ₩151,164 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,271 | ₩153,048 | ₩151,057 | ₩152,594 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,066 | ₩151,124 | ₩148,345 | ₩150,737 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,218 | ₩152,220 | ₩150,817 | ₩151,071 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,601 | ₩151,151 | ₩148,679 | ₩150,857 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,122 | ₩150,590 | ₩150,029 | ₩150,176 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,721 | ₩150,376 | ₩149,133 | ₩150,376 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,089 | ₩147,557 | ₩146,434 | ₩147,316 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,857 | ₩147,824 | ₩144,857 | ₩147,343 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,575 | ₩145,793 | ₩143,214 | ₩145,753 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,710 | ₩144,710 | ₩142,706 | ₩143,321 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,062 | ₩147,236 | ₩145,793 | ₩146,514 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,211 | ₩148,211 | ₩146,154 | ₩146,220 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,757 | ₩153,757 | ₩152,073 | ₩152,113 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,088 | ₩153,917 | ₩152,928 | ₩153,650 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,541 | ₩152,982 | ₩150,282 | ₩152,567 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,619 | ₩153,035 | ₩151,405 | ₩152,728 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,082 | ₩150,510 | ₩149,788 | ₩150,229 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,712 | ₩151,712 | ₩148,265 | ₩148,265 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,882 | ₩150,897 | ₩149,828 | ₩150,510 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,031 | ₩146,381 | ₩144,844 | ₩145,900 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,713 | ₩145,726 | ₩143,588 | ₩143,802 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,049 | ₩147,463 | ₩146,274 | ₩146,287 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,485 | ₩147,450 | ₩145,272 | ₩147,209 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,846 | ₩145,846 | ₩143,802 | ₩143,882 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,503 | ₩147,503 | ₩145,325 | ₩145,820 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,360 | ₩149,360 | ₩148,144 | ₩148,505 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,773 | ₩149,066 | ₩148,559 | ₩148,946 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,879 | ₩149,307 | ₩146,942 | ₩148,465 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,109 | ₩150,122 | ₩149,320 | ₩149,761 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,258 | ₩151,258 | ₩147,931 | ₩148,024 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,338 | ₩151,859 | ₩150,857 | ₩151,565 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,846 | ₩153,543 | ₩151,846 | ₩152,434 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,697 | ₩151,391 | ₩150,149 | ₩150,523 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,445 | ₩151,445 | ₩149,962 | ₩150,189 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,659 | ₩151,846 | ₩151,191 | ₩151,485 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,320 | ₩150,977 | ₩149,320 | ₩150,723 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,149 | ₩150,857 | ₩149,841 | ₩150,349 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,612 | ₩149,320 | ₩148,158 | ₩148,879 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,385 | ₩148,986 | ₩147,597 | ₩148,986 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,267 | ₩143,882 | ₩142,025 | ₩143,815 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,401 | ₩143,441 | ₩142,893 | ₩143,401 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,477 | ₩143,922 | ₩141,170 | ₩143,454 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,002 | ₩145,272 | ₩143,615 | ₩144,310 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,406 | ₩142,158 | ₩139,406 | ₩141,931 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,577 | ₩138,911 | ₩136,867 | ₩137,442 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,598 | ₩137,562 | ₩135,050 | ₩136,332 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,546 | ₩138,323 | ₩136,039 | ₩136,039 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,203 | ₩139,112 | ₩137,682 | ₩138,497 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩132,925 | ₩136,092 | ₩132,925 | ₩135,758 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,420 | ₩135,785 | ₩133,179 | ₩134,048 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,727 | ₩133,874 | ₩129,919 | ₩130,520 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,538 | ₩134,221 | ₩131,175 | ₩134,128 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,620 | ₩139,620 | ₩136,800 | ₩136,880 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,196 | ₩141,624 | ₩140,395 | ₩140,635 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,301 | ₩141,370 | ₩139,366 | ₩140,475 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,729 | ₩140,729 | ₩138,337 | ₩138,591 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,653 | ₩142,933 | ₩141,410 | ₩141,851 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,426 | ₩143,241 | ₩141,651 | ₩143,067 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,682 | ₩145,232 | ₩143,201 | ₩143,254 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,780 | ₩143,067 | ₩137,949 | ₩142,773 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,013 | ₩143,013 | ₩140,876 | ₩142,105 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,543 | ₩147,543 | ₩143,775 | ₩145,178 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,135 | ₩150,135 | ₩148,505 | ₩149,160 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,091 | ₩148,866 | ₩144,577 | ₩148,652 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,171 | ₩154,879 | ₩152,901 | ₩154,839 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,478 | ₩155,814 | ₩154,478 | ₩155,721 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,703 | ₩154,705 | ₩152,193 | ₩154,705 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,427 | ₩155,761 | ₩154,184 | ₩154,598 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,554 | ₩154,438 | ₩152,207 | ₩154,184 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,285 | ₩152,728 | ₩151,138 | ₩152,581 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,574 | ₩151,552 | ₩149,574 | ₩151,512 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,692 | ₩149,948 | ₩148,238 | ₩149,948 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,427 | ₩150,977 | ₩148,893 | ₩150,029 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,666 | ₩148,866 | ₩146,140 | ₩148,746 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,639 | ₩150,977 | ₩147,543 | ₩150,683 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,474 | ₩152,768 | ₩148,986 | ₩149,066 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,287 | ₩152,394 | ₩150,763 | ₩152,287 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩148,973 | ₩150,216 | ₩148,786 | ₩150,095 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩145,940 | ₩148,612 | ₩145,940 | ₩148,492 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,575 | ₩145,272 | ₩143,575 | ₩145,151 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,670 | ₩144,871 | ₩141,757 | ₩142,185 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩147,998 | ₩147,998 | ₩145,165 | ₩146,875 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,898 | ₩146,274 | ₩144,163 | ₩145,726 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,570 | ₩142,385 | ₩141,210 | ₩142,051 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,722 | ₩143,722 | ₩140,060 | ₩140,849 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,227 | ₩149,601 | ₩144,510 | ₩147,089 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩145,966 | ₩146,808 | ₩145,245 | ₩146,701 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,472 | ₩146,341 | ₩145,004 | ₩146,327 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,835 | ₩146,955 | ₩144,964 | ₩145,045 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,492 | ₩144,283 | ₩142,492 | ₩144,283 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,798 | ₩142,786 | ₩141,477 | ₩142,238 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,276 | ₩141,677 | ₩140,742 | ₩141,504 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,818 | ₩139,326 | ₩138,150 | ₩138,965 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩138,965 | ₩138,965 | ₩138,257 | ₩138,738 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,005 | ₩140,301 | ₩139,005 | ₩139,900 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,139 | ₩139,646 | ₩138,524 | ₩139,446 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,564 | ₩138,564 | ₩137,388 | ₩137,776 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩136,934 | ₩137,802 | ₩136,934 | ₩137,548 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,076 | ₩136,226 | ₩135,036 | ₩136,105 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,524 | ₩134,542 | ₩132,524 | ₩134,542 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,836 | ₩134,836 | ₩132,925 | ₩133,847 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,366 | ₩135,598 | ₩133,366 | ₩135,304 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,295 | ₩132,898 | ₩131,295 | ₩132,498 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩129,999 | ₩130,814 | ₩129,798 | ₩130,814 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,066 | ₩130,066 | ₩129,130 | ₩129,130 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,306 | ₩130,747 | ₩130,253 | ₩130,253 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,654 | ₩130,654 | ₩129,438 | ₩129,905 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,562 | ₩132,083 | ₩131,482 | ₩132,083 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩130,948 | ₩130,948 | ₩130,400 | ₩130,948 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,881 | ₩130,961 | ₩130,186 | ₩130,961 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,585 | ₩130,173 | ₩129,438 | ₩130,173 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,674 | ₩128,890 | ₩127,674 | ₩128,115 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩127,955 | ₩128,369 | ₩127,420 | ₩127,473 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,353 | ₩127,861 | ₩126,886 | ₩127,126 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,367 | ₩127,674 | ₩126,578 | ₩127,073 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,302 | ₩128,663 | ₩127,914 | ₩128,329 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,023 | ₩129,571 | ₩127,861 | ₩128,182 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,511 | ₩128,689 | ₩126,511 | ₩128,542 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,414 | ₩126,458 | ₩124,414 | ₩126,298 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,387 | ₩124,788 | ₩124,160 | ₩124,347 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,870 | ₩125,870 | ₩124,133 | ₩124,173 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,405 | ₩126,845 | ₩125,817 | ₩125,830 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,057 | ₩126,191 | ₩125,857 | ₩126,044 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,710 | ₩126,004 | ₩125,603 | ₩125,830 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,589 | ₩125,589 | ₩123,826 | ₩124,761 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,362 | ₩125,977 | ₩125,255 | ₩125,255 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,400 | ₩125,509 | ₩124,400 | ₩125,269 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,583 | ₩124,373 | ₩122,583 | ₩124,307 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,474 | ₩122,583 | ₩121,474 | ₩122,449 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,724 | ₩120,833 | ₩119,724 | ₩120,833 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,267 | ₩119,750 | ₩118,267 | ₩119,536 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,525 | ₩120,525 | ₩117,746 | ₩117,746 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,499 | ₩121,060 | ₩119,790 | ₩120,298 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,697 | ₩120,432 | ₩119,416 | ₩119,817 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,848 | ₩122,115 | ₩120,285 | ₩120,739 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,888 | ₩122,984 | ₩121,888 | ₩122,409 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,253 | ₩124,494 | ₩123,184 | ₩123,184 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,358 | ₩124,774 | ₩123,358 | ₩124,520 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,489 | ₩122,864 | ₩122,302 | ₩122,717 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩120,993 | ₩121,902 | ₩120,886 | ₩121,875 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,775 | ₩119,897 | ₩118,521 | ₩119,897 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,242 | ₩119,376 | ₩118,802 | ₩118,802 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,240 | ₩119,229 | ₩118,240 | ₩119,162 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,799 | ₩118,053 | ₩117,345 | ₩117,532 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,042 | ₩119,296 | ₩118,735 | ₩119,229 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,565 | ₩120,833 | ₩120,071 | ₩120,485 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,739 | ₩121,514 | ₩120,699 | ₩121,180 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩122,930 | ₩123,224 | ₩121,661 | ₩121,688 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,142 | ₩122,970 | ₩122,142 | ₩122,556 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,570 | ₩122,743 | ₩121,942 | ₩122,236 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,024 | ₩123,158 | ₩122,864 | ₩122,864 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,743 | ₩123,385 | ₩122,703 | ₩123,037 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,300 | ₩122,035 | ₩121,140 | ₩121,875 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,837 | ₩122,837 | ₩121,768 | ₩122,142 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,799 | ₩124,454 | ₩123,799 | ₩124,454 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,160 | ₩124,160 | ₩122,289 | ₩122,984 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,641 | ₩125,135 | ₩123,933 | ₩124,347 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,173 | ₩124,280 | ₩123,345 | ₩123,879 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,207 | ₩123,839 | ₩121,207 | ₩123,238 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,195 | ₩123,024 | ₩122,062 | ₩122,783 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,409 | ₩122,730 | ₩120,191 | ₩120,191 | -1.81% | 4.6천 |
|---|