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 | ₩145,014 | ₩146,137 | ₩145,014 | ₩145,816 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,076 | ₩143,864 | ₩143,076 | ₩143,838 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,680 | ₩144,680 | ₩143,958 | ₩144,332 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,230 | ₩146,979 | ₩146,150 | ₩146,672 | +0.30% | 6천 |
| 2026.10.05 | ₩143,958 | ₩145,696 | ₩143,958 | ₩145,388 | +0.99% | 5.6천 |
| 2026.10.02 | ₩144,038 | ₩144,880 | ₩143,771 | ₩144,105 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,207 | ₩142,354 | ₩141,044 | ₩141,859 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,653 | ₩145,402 | ₩143,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,022 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,827 | ₩144,827 | ₩143,263 | ₩143,811 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,731 | ₩144,693 | ₩143,690 | ₩144,359 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,348 | ₩146,364 | ₩145,041 | ₩146,150 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,936 | ₩146,030 | ₩144,813 | ₩145,696 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,781 | ₩147,781 | ₩146,511 | ₩146,792 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,420 | ₩149,813 | ₩147,420 | ₩149,586 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩148,035 | ₩148,035 | ₩146,511 | ₩146,885 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,661 | ₩147,661 | ₩146,230 | ₩146,805 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,623 | ₩148,810 | ₩148,276 | ₩148,276 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,396 | ₩148,396 | ₩145,107 | ₩146,257 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,166 | ₩147,393 | ₩146,270 | ₩147,300 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,714 | ₩148,048 | ₩146,725 | ₩147,540 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,521 | ₩150,521 | ₩149,599 | ₩149,786 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,174 | ₩150,174 | ₩148,931 | ₩149,051 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,411 | ₩154,411 | ₩153,168 | ₩153,262 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩155,013 | ₩155,441 | ₩154,051 | ₩154,051 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,422 | ₩154,559 | ₩153,208 | ₩154,117 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,828 | ₩155,828 | ₩154,171 | ₩155,000 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,700 | ₩154,518 | ₩152,700 | ₩153,770 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,235 | ₩153,743 | ₩152,032 | ₩152,032 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,668 | ₩155,668 | ₩153,984 | ₩154,331 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,794 | ₩157,794 | ₩154,973 | ₩155,187 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,323 | ₩156,938 | ₩155,548 | ₩156,631 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩157,994 | ₩158,422 | ₩156,978 | ₩157,032 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,524 | ₩158,395 | ₩156,016 | ₩158,395 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,911 | ₩157,646 | ₩156,296 | ₩156,898 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,585 | ₩156,149 | ₩154,585 | ₩156,016 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,361 | ₩152,954 | ₩150,361 | ₩152,553 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,388 | ₩152,527 | ₩150,388 | ₩151,390 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,449 | ₩148,449 | ₩147,527 | ₩147,527 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,971 | ₩149,532 | ₩148,971 | ₩149,318 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,637 | ₩149,492 | ₩148,543 | ₩148,784 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,134 | ₩150,134 | ₩148,583 | ₩148,663 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,406 | ₩152,406 | ₩150,642 | ₩150,642 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,698 | ₩151,952 | ₩150,722 | ₩150,909 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,348 | ₩151,591 | ₩150,013 | ₩151,591 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,775 | ₩151,110 | ₩150,495 | ₩151,043 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩149,051 | ₩149,345 | ₩148,249 | ₩148,369 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩148,048 | ₩149,532 | ₩148,048 | ₩149,439 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,172 | ₩146,016 | ₩144,172 | ₩145,910 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,672 | ₩142,300 | ₩141,378 | ₩142,287 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩142,995 | ₩142,995 | ₩140,990 | ₩141,258 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,423 | ₩144,519 | ₩143,423 | ₩144,359 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,776 | ₩141,351 | ₩140,068 | ₩140,923 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,137 | ₩142,287 | ₩141,137 | ₩141,872 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,872 | ₩141,872 | ₩140,549 | ₩141,244 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,509 | ₩141,659 | ₩140,375 | ₩141,177 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,081 | ₩141,258 | ₩139,800 | ₩140,576 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,124 | ₩142,541 | ₩141,124 | ₩142,300 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,426 | ₩140,469 | ₩139,052 | ₩140,028 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,145 | ₩139,145 | ₩137,902 | ₩137,902 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,744 | ₩139,453 | ₩138,437 | ₩139,373 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,349 | ₩141,004 | ₩139,613 | ₩140,215 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,541 | ₩142,541 | ₩140,723 | ₩141,979 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,554 | ₩143,677 | ₩141,899 | ₩141,899 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩141,057 | ₩141,739 | ₩139,854 | ₩139,867 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,562 | ₩142,060 | ₩140,562 | ₩141,699 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,252 | ₩140,161 | ₩139,252 | ₩140,161 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,800 | ₩139,800 | ₩137,515 | ₩138,798 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩143,035 | ₩143,035 | ₩141,872 | ₩142,273 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,811 | ₩145,121 | ₩143,811 | ₩145,054 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,546 | ₩144,546 | ₩142,822 | ₩144,078 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,164 | ₩142,942 | ₩141,164 | ₩141,645 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,204 | ₩141,846 | ₩140,883 | ₩141,485 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,872 | ₩141,926 | ₩140,496 | ₩141,151 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,086 | ₩143,183 | ₩141,979 | ₩142,060 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,581 | ₩143,677 | ₩142,380 | ₩142,781 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,364 | ₩142,220 | ₩140,963 | ₩141,311 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,410 | ₩143,784 | ₩142,701 | ₩142,755 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,468 | ₩146,498 | ₩145,468 | ₩146,498 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,917 | ₩148,944 | ₩146,819 | ₩147,367 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,096 | ₩152,674 | ₩148,944 | ₩148,971 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,524 | ₩152,019 | ₩150,869 | ₩151,323 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,283 | ₩152,045 | ₩150,414 | ₩150,842 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,821 | ₩150,147 | ₩147,821 | ₩149,840 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,089 | ₩147,099 | ₩143,089 | ₩147,099 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,878 | ₩144,506 | ₩141,565 | ₩141,565 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,816 | ₩145,816 | ₩142,835 | ₩145,107 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,308 | ₩145,308 | ₩143,851 | ₩143,971 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,931 | ₩148,931 | ₩144,760 | ₩145,148 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,404 | ₩151,858 | ₩150,856 | ₩151,136 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,751 | ₩152,420 | ₩151,096 | ₩151,230 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,337 | ₩153,115 | ₩151,123 | ₩152,660 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,131 | ₩151,190 | ₩148,409 | ₩150,802 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,283 | ₩152,286 | ₩150,882 | ₩151,136 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,666 | ₩151,217 | ₩148,744 | ₩150,922 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,187 | ₩150,655 | ₩150,094 | ₩150,241 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,786 | ₩150,441 | ₩149,198 | ₩150,441 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,153 | ₩147,621 | ₩146,498 | ₩147,380 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,920 | ₩147,888 | ₩144,920 | ₩147,407 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,637 | ₩145,856 | ₩143,276 | ₩145,816 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,773 | ₩144,773 | ₩142,768 | ₩143,383 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,126 | ₩147,300 | ₩145,856 | ₩146,578 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,276 | ₩148,276 | ₩146,217 | ₩146,284 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,823 | ₩153,823 | ₩152,139 | ₩152,179 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,155 | ₩153,984 | ₩152,994 | ₩153,716 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,607 | ₩153,048 | ₩150,348 | ₩152,634 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,684 | ₩153,101 | ₩151,471 | ₩152,794 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,147 | ₩150,575 | ₩149,853 | ₩150,294 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,778 | ₩151,778 | ₩148,329 | ₩148,329 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,947 | ₩150,963 | ₩149,893 | ₩150,575 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,094 | ₩146,444 | ₩144,907 | ₩145,963 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,776 | ₩145,789 | ₩143,650 | ₩143,864 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,113 | ₩147,527 | ₩146,337 | ₩146,351 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,549 | ₩147,514 | ₩145,335 | ₩147,273 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,910 | ₩145,910 | ₩143,864 | ₩143,944 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,567 | ₩147,567 | ₩145,388 | ₩145,883 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,425 | ₩149,425 | ₩148,209 | ₩148,570 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,837 | ₩149,131 | ₩148,623 | ₩149,011 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,944 | ₩149,372 | ₩147,006 | ₩148,530 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,174 | ₩150,187 | ₩149,385 | ₩149,826 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,323 | ₩151,323 | ₩147,995 | ₩148,088 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,404 | ₩151,925 | ₩150,922 | ₩151,631 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,912 | ₩153,609 | ₩151,912 | ₩152,500 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,762 | ₩151,457 | ₩150,214 | ₩150,588 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,511 | ₩151,511 | ₩150,027 | ₩150,254 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,725 | ₩151,912 | ₩151,257 | ₩151,551 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,385 | ₩151,043 | ₩149,385 | ₩150,789 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,214 | ₩150,922 | ₩149,907 | ₩150,414 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,677 | ₩149,385 | ₩148,222 | ₩148,944 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,449 | ₩149,051 | ₩147,661 | ₩149,051 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,330 | ₩143,944 | ₩142,086 | ₩143,878 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,463 | ₩143,503 | ₩142,955 | ₩143,463 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,538 | ₩143,985 | ₩141,231 | ₩143,517 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,065 | ₩145,335 | ₩143,677 | ₩144,372 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,466 | ₩142,220 | ₩139,466 | ₩141,993 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,637 | ₩138,972 | ₩136,926 | ₩137,501 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,656 | ₩137,621 | ₩135,108 | ₩136,392 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,606 | ₩138,383 | ₩136,098 | ₩136,098 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,263 | ₩139,172 | ₩137,742 | ₩138,557 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩132,983 | ₩136,151 | ₩132,983 | ₩135,817 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,477 | ₩135,844 | ₩133,237 | ₩134,106 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,785 | ₩133,932 | ₩129,975 | ₩130,577 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,595 | ₩134,280 | ₩131,232 | ₩134,186 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,680 | ₩139,680 | ₩136,860 | ₩136,940 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,258 | ₩141,685 | ₩140,455 | ₩140,696 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,362 | ₩141,431 | ₩139,426 | ₩140,536 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,790 | ₩140,790 | ₩138,397 | ₩138,651 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,715 | ₩142,995 | ₩141,471 | ₩141,913 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,487 | ₩143,303 | ₩141,712 | ₩143,129 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,744 | ₩145,295 | ₩143,263 | ₩143,316 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,841 | ₩143,129 | ₩138,009 | ₩142,835 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,076 | ₩143,076 | ₩140,937 | ₩142,167 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,607 | ₩147,607 | ₩143,838 | ₩145,241 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,201 | ₩150,201 | ₩148,570 | ₩149,225 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,155 | ₩148,931 | ₩144,640 | ₩148,717 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,238 | ₩154,946 | ₩152,968 | ₩154,906 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,545 | ₩155,882 | ₩154,545 | ₩155,788 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,770 | ₩154,772 | ₩152,259 | ₩154,772 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,494 | ₩155,828 | ₩154,251 | ₩154,665 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,620 | ₩154,505 | ₩152,273 | ₩154,251 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,350 | ₩152,794 | ₩151,203 | ₩152,647 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,639 | ₩151,618 | ₩149,639 | ₩151,577 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,757 | ₩150,013 | ₩148,302 | ₩150,013 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,492 | ₩151,043 | ₩148,957 | ₩150,094 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,730 | ₩148,931 | ₩146,204 | ₩148,810 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,703 | ₩151,043 | ₩147,607 | ₩150,749 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,540 | ₩152,834 | ₩149,051 | ₩149,131 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,353 | ₩152,460 | ₩150,829 | ₩152,353 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩149,038 | ₩150,281 | ₩148,850 | ₩150,160 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩146,003 | ₩148,677 | ₩146,003 | ₩148,556 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,637 | ₩145,335 | ₩143,637 | ₩145,214 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,733 | ₩144,934 | ₩141,819 | ₩142,247 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩148,062 | ₩148,062 | ₩145,228 | ₩146,939 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,960 | ₩146,337 | ₩144,225 | ₩145,789 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,632 | ₩142,447 | ₩141,271 | ₩142,113 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,784 | ₩143,784 | ₩140,121 | ₩140,910 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,292 | ₩149,666 | ₩144,573 | ₩147,153 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩146,030 | ₩146,872 | ₩145,308 | ₩146,765 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,535 | ₩146,404 | ₩145,067 | ₩146,391 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,899 | ₩147,019 | ₩145,027 | ₩145,107 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,554 | ₩144,346 | ₩142,554 | ₩144,346 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,859 | ₩142,848 | ₩141,538 | ₩142,300 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,338 | ₩141,739 | ₩140,803 | ₩141,565 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,878 | ₩139,386 | ₩138,210 | ₩139,025 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩139,025 | ₩139,025 | ₩138,317 | ₩138,798 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,065 | ₩140,362 | ₩139,065 | ₩139,961 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,199 | ₩139,707 | ₩138,584 | ₩139,506 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,624 | ₩138,624 | ₩137,448 | ₩137,835 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩136,993 | ₩137,862 | ₩136,993 | ₩137,608 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,135 | ₩136,285 | ₩135,095 | ₩136,164 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,582 | ₩134,600 | ₩132,582 | ₩134,600 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,894 | ₩134,894 | ₩132,983 | ₩133,905 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,424 | ₩135,656 | ₩133,424 | ₩135,362 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,352 | ₩132,956 | ₩131,352 | ₩132,555 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩130,055 | ₩130,871 | ₩129,855 | ₩130,871 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,122 | ₩130,122 | ₩129,186 | ₩129,186 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,363 | ₩130,804 | ₩130,309 | ₩130,309 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,710 | ₩130,710 | ₩129,494 | ₩129,962 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,619 | ₩132,141 | ₩131,539 | ₩132,141 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩131,004 | ₩131,004 | ₩130,456 | ₩131,004 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,938 | ₩131,018 | ₩130,242 | ₩131,018 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,641 | ₩130,229 | ₩129,494 | ₩130,229 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,729 | ₩128,946 | ₩127,729 | ₩128,170 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩128,010 | ₩128,424 | ₩127,475 | ₩127,529 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,408 | ₩127,916 | ₩126,941 | ₩127,181 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,422 | ₩127,729 | ₩126,633 | ₩127,128 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,358 | ₩128,719 | ₩127,970 | ₩128,384 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,079 | ₩129,628 | ₩127,916 | ₩128,237 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,566 | ₩128,745 | ₩126,566 | ₩128,598 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,468 | ₩126,513 | ₩124,468 | ₩126,352 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,441 | ₩124,842 | ₩124,214 | ₩124,401 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,925 | ₩125,925 | ₩124,187 | ₩124,227 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,459 | ₩126,901 | ₩125,871 | ₩125,885 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,112 | ₩126,246 | ₩125,911 | ₩126,098 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,764 | ₩126,058 | ₩125,657 | ₩125,885 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,644 | ₩125,644 | ₩123,879 | ₩124,815 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,417 | ₩126,032 | ₩125,310 | ₩125,310 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,454 | ₩125,564 | ₩124,454 | ₩125,323 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,636 | ₩124,427 | ₩122,636 | ₩124,361 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,527 | ₩122,636 | ₩121,527 | ₩122,503 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,775 | ₩120,885 | ₩119,775 | ₩120,885 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,318 | ₩119,802 | ₩118,318 | ₩119,588 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,578 | ₩120,578 | ₩117,797 | ₩117,797 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,551 | ₩121,112 | ₩119,842 | ₩120,350 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,749 | ₩120,484 | ₩119,468 | ₩119,869 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,901 | ₩122,168 | ₩120,337 | ₩120,791 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,941 | ₩123,037 | ₩121,941 | ₩122,462 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,307 | ₩124,548 | ₩123,238 | ₩123,238 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,412 | ₩124,829 | ₩123,412 | ₩124,575 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,543 | ₩122,917 | ₩122,355 | ₩122,770 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩121,045 | ₩121,954 | ₩120,938 | ₩121,928 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,826 | ₩119,949 | ₩118,572 | ₩119,949 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,294 | ₩119,428 | ₩118,853 | ₩118,853 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,292 | ₩119,281 | ₩118,292 | ₩119,214 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,851 | ₩118,105 | ₩117,396 | ₩117,583 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,094 | ₩119,348 | ₩118,786 | ₩119,281 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,618 | ₩120,885 | ₩120,123 | ₩120,537 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,791 | ₩121,567 | ₩120,751 | ₩121,233 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩122,984 | ₩123,278 | ₩121,714 | ₩121,741 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,195 | ₩123,024 | ₩122,195 | ₩122,609 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,623 | ₩122,797 | ₩121,995 | ₩122,289 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,077 | ₩123,211 | ₩122,917 | ₩122,917 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,797 | ₩123,438 | ₩122,757 | ₩123,091 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,353 | ₩122,088 | ₩121,192 | ₩121,928 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,890 | ₩122,890 | ₩121,821 | ₩122,195 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,853 | ₩124,508 | ₩123,853 | ₩124,508 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,214 | ₩124,214 | ₩122,342 | ₩123,037 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,695 | ₩125,189 | ₩123,986 | ₩124,401 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,227 | ₩124,334 | ₩123,398 | ₩123,933 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,259 | ₩123,893 | ₩121,259 | ₩123,291 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,249 | ₩123,077 | ₩122,115 | ₩122,837 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,462 | ₩122,783 | ₩120,243 | ₩120,243 | -1.81% | 4.6천 |
|---|