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 | ₩144,938 | ₩146,060 | ₩144,938 | ₩145,740 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,001 | ₩143,789 | ₩143,001 | ₩143,762 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,604 | ₩144,604 | ₩143,882 | ₩144,257 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,154 | ₩146,902 | ₩146,074 | ₩146,595 | +0.30% | 6천 |
| 2026.10.05 | ₩143,882 | ₩145,619 | ₩143,882 | ₩145,312 | +0.99% | 5.6천 |
| 2026.10.02 | ₩143,963 | ₩144,804 | ₩143,695 | ₩144,029 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,132 | ₩142,279 | ₩140,970 | ₩141,785 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,577 | ₩145,325 | ₩142,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,947 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,751 | ₩144,751 | ₩143,188 | ₩143,735 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,655 | ₩144,617 | ₩143,615 | ₩144,283 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,272 | ₩146,287 | ₩144,965 | ₩146,074 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,860 | ₩145,953 | ₩144,738 | ₩145,619 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,704 | ₩147,704 | ₩146,434 | ₩146,715 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,343 | ₩149,734 | ₩147,343 | ₩149,507 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩147,957 | ₩147,957 | ₩146,434 | ₩146,808 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,583 | ₩147,583 | ₩146,154 | ₩146,728 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,545 | ₩148,732 | ₩148,198 | ₩148,198 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,318 | ₩148,318 | ₩145,031 | ₩146,181 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,089 | ₩147,316 | ₩146,194 | ₩147,223 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,637 | ₩147,971 | ₩146,648 | ₩147,463 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,443 | ₩150,443 | ₩149,521 | ₩149,708 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,095 | ₩150,095 | ₩148,853 | ₩148,973 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,331 | ₩154,331 | ₩153,088 | ₩153,182 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩154,932 | ₩155,359 | ₩153,970 | ₩153,970 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,342 | ₩154,478 | ₩153,128 | ₩154,037 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,747 | ₩155,747 | ₩154,090 | ₩154,918 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,620 | ₩154,437 | ₩152,620 | ₩153,689 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,155 | ₩153,663 | ₩151,952 | ₩151,952 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,587 | ₩155,587 | ₩153,903 | ₩154,250 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,711 | ₩157,711 | ₩154,892 | ₩155,106 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,241 | ₩156,856 | ₩155,466 | ₩156,548 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩157,911 | ₩158,339 | ₩156,896 | ₩156,949 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,442 | ₩158,312 | ₩155,934 | ₩158,312 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,829 | ₩157,564 | ₩156,214 | ₩156,816 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,504 | ₩156,068 | ₩154,504 | ₩155,934 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,282 | ₩152,874 | ₩150,282 | ₩152,473 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,309 | ₩152,447 | ₩150,309 | ₩151,311 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,372 | ₩148,372 | ₩147,450 | ₩147,450 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,893 | ₩149,454 | ₩148,893 | ₩149,240 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,559 | ₩149,414 | ₩148,465 | ₩148,706 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,055 | ₩150,055 | ₩148,505 | ₩148,585 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,326 | ₩152,326 | ₩150,563 | ₩150,563 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,618 | ₩151,872 | ₩150,643 | ₩150,830 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,269 | ₩151,511 | ₩149,935 | ₩151,511 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,696 | ₩151,030 | ₩150,416 | ₩150,964 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩148,973 | ₩149,267 | ₩148,171 | ₩148,292 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩147,971 | ₩149,454 | ₩147,971 | ₩149,360 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,096 | ₩145,940 | ₩144,096 | ₩145,833 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,598 | ₩142,226 | ₩141,304 | ₩142,212 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩142,920 | ₩142,920 | ₩140,916 | ₩141,184 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,348 | ₩144,444 | ₩143,348 | ₩144,283 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,703 | ₩141,277 | ₩139,994 | ₩140,850 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,063 | ₩142,212 | ₩141,063 | ₩141,798 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,798 | ₩141,798 | ₩140,475 | ₩141,170 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,435 | ₩141,584 | ₩140,302 | ₩141,103 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,008 | ₩141,184 | ₩139,727 | ₩140,502 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,050 | ₩142,466 | ₩141,050 | ₩142,226 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,353 | ₩140,395 | ₩138,979 | ₩139,954 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,073 | ₩139,073 | ₩137,830 | ₩137,830 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,672 | ₩139,380 | ₩138,364 | ₩139,300 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,275 | ₩140,930 | ₩139,540 | ₩140,141 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,466 | ₩142,466 | ₩140,649 | ₩141,905 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,480 | ₩143,602 | ₩141,825 | ₩141,825 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩140,983 | ₩141,665 | ₩139,781 | ₩139,794 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,489 | ₩141,985 | ₩140,489 | ₩141,624 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,179 | ₩140,088 | ₩139,179 | ₩140,088 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,727 | ₩139,727 | ₩137,443 | ₩138,725 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩142,961 | ₩142,961 | ₩141,798 | ₩142,199 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,735 | ₩145,045 | ₩143,735 | ₩144,978 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,470 | ₩144,470 | ₩142,747 | ₩144,003 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,090 | ₩142,867 | ₩141,090 | ₩141,571 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,130 | ₩141,771 | ₩140,809 | ₩141,411 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,798 | ₩141,852 | ₩140,422 | ₩141,077 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,012 | ₩143,108 | ₩141,905 | ₩141,985 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,506 | ₩143,602 | ₩142,306 | ₩142,707 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,290 | ₩142,146 | ₩140,890 | ₩141,237 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,335 | ₩143,709 | ₩142,627 | ₩142,680 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,392 | ₩146,421 | ₩145,392 | ₩146,421 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,839 | ₩148,866 | ₩146,742 | ₩147,289 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,017 | ₩152,594 | ₩148,866 | ₩148,893 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,445 | ₩151,939 | ₩150,790 | ₩151,244 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,204 | ₩151,966 | ₩150,336 | ₩150,763 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,744 | ₩150,069 | ₩147,744 | ₩149,761 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,014 | ₩147,022 | ₩143,014 | ₩147,022 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,802 | ₩144,430 | ₩141,491 | ₩141,491 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,740 | ₩145,740 | ₩142,760 | ₩145,031 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,232 | ₩145,232 | ₩143,776 | ₩143,896 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,853 | ₩148,853 | ₩144,684 | ₩145,072 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,324 | ₩151,779 | ₩150,777 | ₩151,057 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,672 | ₩152,340 | ₩151,017 | ₩151,151 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,258 | ₩153,035 | ₩151,044 | ₩152,580 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,053 | ₩151,111 | ₩148,332 | ₩150,723 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,204 | ₩152,206 | ₩150,803 | ₩151,057 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,588 | ₩151,137 | ₩148,666 | ₩150,843 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,109 | ₩150,576 | ₩150,015 | ₩150,162 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,708 | ₩150,362 | ₩149,120 | ₩150,362 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,076 | ₩147,543 | ₩146,421 | ₩147,303 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,844 | ₩147,811 | ₩144,844 | ₩147,330 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,562 | ₩145,780 | ₩143,201 | ₩145,740 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,697 | ₩144,697 | ₩142,693 | ₩143,308 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,049 | ₩147,223 | ₩145,780 | ₩146,501 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,198 | ₩148,198 | ₩146,140 | ₩146,207 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,743 | ₩153,743 | ₩152,059 | ₩152,099 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,075 | ₩153,903 | ₩152,914 | ₩153,636 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,527 | ₩152,968 | ₩150,269 | ₩152,554 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,605 | ₩153,021 | ₩151,391 | ₩152,714 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,069 | ₩150,496 | ₩149,775 | ₩150,215 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,699 | ₩151,699 | ₩148,251 | ₩148,251 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,868 | ₩150,884 | ₩149,815 | ₩150,496 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,018 | ₩146,368 | ₩144,831 | ₩145,887 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,700 | ₩145,713 | ₩143,575 | ₩143,789 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,036 | ₩147,450 | ₩146,261 | ₩146,274 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,472 | ₩147,436 | ₩145,259 | ₩147,196 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,833 | ₩145,833 | ₩143,789 | ₩143,869 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,490 | ₩147,490 | ₩145,312 | ₩145,806 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,347 | ₩149,347 | ₩148,131 | ₩148,492 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,759 | ₩149,053 | ₩148,545 | ₩148,933 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,866 | ₩149,294 | ₩146,929 | ₩148,452 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,095 | ₩150,109 | ₩149,307 | ₩149,748 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,244 | ₩151,244 | ₩147,917 | ₩148,011 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,324 | ₩151,845 | ₩150,843 | ₩151,552 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,832 | ₩153,529 | ₩151,832 | ₩152,420 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,683 | ₩151,378 | ₩150,135 | ₩150,509 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,431 | ₩151,431 | ₩149,948 | ₩150,175 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,645 | ₩151,832 | ₩151,177 | ₩151,471 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,307 | ₩150,964 | ₩149,307 | ₩150,710 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,135 | ₩150,843 | ₩149,828 | ₩150,336 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,599 | ₩149,307 | ₩148,145 | ₩148,866 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,372 | ₩148,973 | ₩147,583 | ₩148,973 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,254 | ₩143,869 | ₩142,012 | ₩143,802 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,388 | ₩143,428 | ₩142,880 | ₩143,388 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,464 | ₩143,909 | ₩141,157 | ₩143,442 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩143,989 | ₩145,259 | ₩143,602 | ₩144,297 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,393 | ₩142,146 | ₩139,393 | ₩141,918 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,565 | ₩138,899 | ₩136,855 | ₩137,429 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,585 | ₩137,549 | ₩135,038 | ₩136,320 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,534 | ₩138,311 | ₩136,026 | ₩136,026 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,191 | ₩139,099 | ₩137,670 | ₩138,485 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩132,913 | ₩136,080 | ₩132,913 | ₩135,746 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,408 | ₩135,772 | ₩133,167 | ₩134,036 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,715 | ₩133,862 | ₩129,907 | ₩130,508 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,526 | ₩134,209 | ₩131,163 | ₩134,116 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,607 | ₩139,607 | ₩136,788 | ₩136,868 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,184 | ₩141,611 | ₩140,382 | ₩140,622 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,288 | ₩141,357 | ₩139,353 | ₩140,462 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,716 | ₩140,716 | ₩138,324 | ₩138,578 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,640 | ₩142,920 | ₩141,397 | ₩141,838 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,413 | ₩143,228 | ₩141,638 | ₩143,054 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,669 | ₩145,219 | ₩143,188 | ₩143,241 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,767 | ₩143,054 | ₩137,937 | ₩142,760 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,001 | ₩143,001 | ₩140,863 | ₩142,092 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,530 | ₩147,530 | ₩143,762 | ₩145,165 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,122 | ₩150,122 | ₩148,492 | ₩149,147 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,078 | ₩148,853 | ₩144,564 | ₩148,639 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,157 | ₩154,865 | ₩152,888 | ₩154,825 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,464 | ₩155,800 | ₩154,464 | ₩155,707 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,689 | ₩154,691 | ₩152,180 | ₩154,691 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,413 | ₩155,747 | ₩154,170 | ₩154,584 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,540 | ₩154,424 | ₩152,193 | ₩154,170 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,271 | ₩152,714 | ₩151,124 | ₩152,567 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,561 | ₩151,538 | ₩149,561 | ₩151,498 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,679 | ₩149,935 | ₩148,225 | ₩149,935 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,414 | ₩150,964 | ₩148,879 | ₩150,015 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,652 | ₩148,853 | ₩146,127 | ₩148,732 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,626 | ₩150,964 | ₩147,530 | ₩150,670 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,460 | ₩152,754 | ₩148,973 | ₩149,053 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,273 | ₩152,380 | ₩150,750 | ₩152,273 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩148,960 | ₩150,202 | ₩148,773 | ₩150,082 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩145,927 | ₩148,599 | ₩145,927 | ₩148,479 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,562 | ₩145,259 | ₩143,562 | ₩145,138 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,657 | ₩144,858 | ₩141,745 | ₩142,172 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩147,984 | ₩147,984 | ₩145,152 | ₩146,862 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,885 | ₩146,261 | ₩144,150 | ₩145,713 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,558 | ₩142,373 | ₩141,197 | ₩142,039 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,709 | ₩143,709 | ₩140,048 | ₩140,836 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,213 | ₩149,588 | ₩144,497 | ₩147,076 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩145,953 | ₩146,795 | ₩145,232 | ₩146,688 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,459 | ₩146,327 | ₩144,991 | ₩146,314 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,822 | ₩146,942 | ₩144,951 | ₩145,031 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,480 | ₩144,270 | ₩142,480 | ₩144,270 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,785 | ₩142,774 | ₩141,464 | ₩142,226 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,264 | ₩141,665 | ₩140,729 | ₩141,491 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,805 | ₩139,313 | ₩138,137 | ₩138,952 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩138,952 | ₩138,952 | ₩138,244 | ₩138,725 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩138,992 | ₩140,288 | ₩138,992 | ₩139,888 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,126 | ₩139,634 | ₩138,511 | ₩139,433 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,551 | ₩138,551 | ₩137,376 | ₩137,763 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩136,921 | ₩137,790 | ₩136,921 | ₩137,536 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,064 | ₩136,213 | ₩135,024 | ₩136,093 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,512 | ₩134,530 | ₩132,512 | ₩134,530 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,824 | ₩134,824 | ₩132,913 | ₩133,835 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,354 | ₩135,585 | ₩133,354 | ₩135,291 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,283 | ₩132,887 | ₩131,283 | ₩132,486 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩129,987 | ₩130,802 | ₩129,787 | ₩130,802 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,054 | ₩130,054 | ₩129,119 | ₩129,119 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,295 | ₩130,735 | ₩130,241 | ₩130,241 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,642 | ₩130,642 | ₩129,426 | ₩129,894 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,550 | ₩132,072 | ₩131,470 | ₩132,072 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩130,936 | ₩130,936 | ₩130,388 | ₩130,936 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,869 | ₩130,949 | ₩130,174 | ₩130,949 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,573 | ₩130,161 | ₩129,426 | ₩130,161 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,662 | ₩128,878 | ₩127,662 | ₩128,103 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩127,943 | ₩128,357 | ₩127,409 | ₩127,462 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,342 | ₩127,849 | ₩126,874 | ₩127,115 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,355 | ₩127,662 | ₩126,567 | ₩127,061 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,290 | ₩128,651 | ₩127,903 | ₩128,317 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,012 | ₩129,560 | ₩127,849 | ₩128,170 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,500 | ₩128,678 | ₩126,500 | ₩128,531 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,402 | ₩126,447 | ₩124,402 | ₩126,286 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,376 | ₩124,777 | ₩124,149 | ₩124,336 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,859 | ₩125,859 | ₩124,122 | ₩124,162 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,393 | ₩126,834 | ₩125,805 | ₩125,819 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,046 | ₩126,179 | ₩125,845 | ₩126,032 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,698 | ₩125,992 | ₩125,592 | ₩125,819 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,578 | ₩125,578 | ₩123,815 | ₩124,750 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,351 | ₩125,966 | ₩125,244 | ₩125,244 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,389 | ₩125,498 | ₩124,389 | ₩125,258 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,572 | ₩124,362 | ₩122,572 | ₩124,296 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,463 | ₩122,572 | ₩121,463 | ₩122,438 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,713 | ₩120,822 | ₩119,713 | ₩120,822 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,256 | ₩119,739 | ₩118,256 | ₩119,526 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,514 | ₩120,514 | ₩117,735 | ₩117,735 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,488 | ₩121,049 | ₩119,780 | ₩120,287 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,686 | ₩120,421 | ₩119,405 | ₩119,806 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,837 | ₩122,104 | ₩120,274 | ₩120,728 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,877 | ₩122,973 | ₩121,877 | ₩122,398 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,242 | ₩124,483 | ₩123,173 | ₩123,173 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,347 | ₩124,763 | ₩123,347 | ₩124,509 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,478 | ₩122,853 | ₩122,291 | ₩122,706 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩120,982 | ₩121,891 | ₩120,875 | ₩121,864 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,764 | ₩119,886 | ₩118,510 | ₩119,886 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,232 | ₩119,365 | ₩118,791 | ₩118,791 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,230 | ₩119,218 | ₩118,230 | ₩119,152 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,789 | ₩118,043 | ₩117,335 | ₩117,522 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,031 | ₩119,285 | ₩118,724 | ₩119,218 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,555 | ₩120,822 | ₩120,060 | ₩120,474 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,728 | ₩121,503 | ₩120,688 | ₩121,169 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩122,919 | ₩123,213 | ₩121,650 | ₩121,677 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,131 | ₩122,959 | ₩122,131 | ₩122,545 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,559 | ₩122,732 | ₩121,931 | ₩122,225 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,013 | ₩123,146 | ₩122,853 | ₩122,853 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,732 | ₩123,374 | ₩122,692 | ₩123,026 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,289 | ₩122,024 | ₩121,129 | ₩121,864 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,826 | ₩122,826 | ₩121,757 | ₩122,131 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,788 | ₩124,442 | ₩123,788 | ₩124,442 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,149 | ₩124,149 | ₩122,278 | ₩122,973 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,630 | ₩125,124 | ₩123,921 | ₩124,336 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,162 | ₩124,269 | ₩123,334 | ₩123,868 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,196 | ₩123,828 | ₩121,196 | ₩123,227 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,185 | ₩123,013 | ₩122,051 | ₩122,772 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,398 | ₩122,719 | ₩120,180 | ₩120,180 | -1.81% | 4.6천 |
|---|