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 | ₩145,209 | ₩146,334 | ₩145,209 | ₩146,012 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,268 | ₩144,058 | ₩143,268 | ₩144,031 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,875 | ₩144,875 | ₩144,152 | ₩144,526 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,427 | ₩147,177 | ₩146,347 | ₩146,869 | +0.30% | 6천 |
| 2026.10.05 | ₩144,152 | ₩145,892 | ₩144,152 | ₩145,584 | +0.99% | 5.6천 |
| 2026.10.02 | ₩144,232 | ₩145,075 | ₩143,964 | ₩144,299 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,398 | ₩142,545 | ₩141,234 | ₩142,050 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,848 | ₩145,597 | ₩143,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,215 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩145,022 | ₩145,022 | ₩143,456 | ₩144,004 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,924 | ₩144,888 | ₩143,884 | ₩144,553 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,544 | ₩146,561 | ₩145,236 | ₩146,347 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩146,133 | ₩146,226 | ₩145,008 | ₩145,892 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,980 | ₩147,980 | ₩146,708 | ₩146,989 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,619 | ₩150,015 | ₩147,619 | ₩149,787 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩148,234 | ₩148,234 | ₩146,708 | ₩147,083 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,860 | ₩147,860 | ₩146,427 | ₩147,003 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,823 | ₩149,011 | ₩148,475 | ₩148,475 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,596 | ₩148,596 | ₩145,303 | ₩146,454 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,364 | ₩147,592 | ₩146,467 | ₩147,498 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,913 | ₩148,248 | ₩146,923 | ₩147,739 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,724 | ₩150,724 | ₩149,800 | ₩149,988 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,376 | ₩150,376 | ₩149,131 | ₩149,252 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,619 | ₩154,619 | ₩153,374 | ₩153,468 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩155,222 | ₩155,650 | ₩154,258 | ₩154,258 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,629 | ₩154,767 | ₩153,415 | ₩154,325 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩156,038 | ₩156,038 | ₩154,378 | ₩155,208 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,906 | ₩154,726 | ₩152,906 | ₩153,977 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,441 | ₩153,950 | ₩152,237 | ₩152,237 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,878 | ₩155,878 | ₩154,191 | ₩154,539 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩158,006 | ₩158,006 | ₩155,182 | ₩155,396 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,534 | ₩157,149 | ₩155,757 | ₩156,841 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩158,207 | ₩158,635 | ₩157,189 | ₩157,243 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,734 | ₩158,608 | ₩156,226 | ₩158,608 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩157,123 | ₩157,859 | ₩156,507 | ₩157,109 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,793 | ₩156,360 | ₩154,793 | ₩156,226 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,563 | ₩153,160 | ₩150,563 | ₩152,759 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,590 | ₩152,732 | ₩150,590 | ₩151,594 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,649 | ₩148,649 | ₩147,726 | ₩147,726 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩149,171 | ₩149,734 | ₩149,171 | ₩149,519 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,837 | ₩149,693 | ₩148,743 | ₩148,984 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,336 | ₩150,336 | ₩148,783 | ₩148,863 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,612 | ₩152,612 | ₩150,845 | ₩150,845 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,902 | ₩152,156 | ₩150,925 | ₩151,112 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,550 | ₩151,795 | ₩150,215 | ₩151,795 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,978 | ₩151,313 | ₩150,697 | ₩151,246 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩149,252 | ₩149,546 | ₩148,449 | ₩148,569 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩148,248 | ₩149,734 | ₩148,248 | ₩149,640 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,366 | ₩146,213 | ₩144,366 | ₩146,106 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,863 | ₩142,492 | ₩141,568 | ₩142,478 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩143,188 | ₩143,188 | ₩141,180 | ₩141,448 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,616 | ₩144,714 | ₩143,616 | ₩144,553 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,966 | ₩141,541 | ₩140,256 | ₩141,113 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,327 | ₩142,478 | ₩141,327 | ₩142,063 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩142,063 | ₩142,063 | ₩140,738 | ₩141,434 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,698 | ₩141,849 | ₩140,564 | ₩141,367 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,270 | ₩141,448 | ₩139,989 | ₩140,765 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,314 | ₩142,733 | ₩141,314 | ₩142,492 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,614 | ₩140,658 | ₩139,239 | ₩140,216 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,333 | ₩139,333 | ₩138,088 | ₩138,088 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,931 | ₩139,641 | ₩138,623 | ₩139,560 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,538 | ₩141,193 | ₩139,801 | ₩140,404 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,733 | ₩142,733 | ₩140,912 | ₩142,171 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,746 | ₩143,871 | ₩142,090 | ₩142,090 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩141,247 | ₩141,930 | ₩140,042 | ₩140,056 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,752 | ₩142,251 | ₩140,752 | ₩141,889 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,440 | ₩140,350 | ₩139,440 | ₩140,350 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,989 | ₩139,989 | ₩137,700 | ₩138,985 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩143,228 | ₩143,228 | ₩142,063 | ₩142,465 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩144,004 | ₩145,316 | ₩144,004 | ₩145,249 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,741 | ₩144,741 | ₩143,014 | ₩144,272 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,354 | ₩143,134 | ₩141,354 | ₩141,836 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,394 | ₩142,037 | ₩141,073 | ₩141,675 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩142,063 | ₩142,117 | ₩140,685 | ₩141,341 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,278 | ₩143,375 | ₩142,171 | ₩142,251 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,773 | ₩143,871 | ₩142,572 | ₩142,974 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,555 | ₩142,412 | ₩141,153 | ₩141,501 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,603 | ₩143,978 | ₩142,893 | ₩142,947 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,664 | ₩146,695 | ₩145,664 | ₩146,695 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩149,118 | ₩149,145 | ₩147,016 | ₩147,565 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,300 | ₩152,879 | ₩149,145 | ₩149,171 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,728 | ₩152,223 | ₩151,072 | ₩151,527 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,487 | ₩152,250 | ₩150,617 | ₩151,045 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩148,020 | ₩150,349 | ₩148,020 | ₩150,041 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,282 | ₩147,297 | ₩143,282 | ₩147,297 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩144,071 | ₩144,700 | ₩141,756 | ₩141,756 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩146,012 | ₩146,012 | ₩143,027 | ₩145,303 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,504 | ₩145,504 | ₩144,045 | ₩144,165 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩149,131 | ₩149,131 | ₩144,955 | ₩145,343 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,608 | ₩152,063 | ₩151,059 | ₩151,340 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,956 | ₩152,625 | ₩151,300 | ₩151,434 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,541 | ₩153,321 | ₩151,326 | ₩152,866 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,332 | ₩151,393 | ₩148,609 | ₩151,005 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,487 | ₩152,491 | ₩151,086 | ₩151,340 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,867 | ₩151,420 | ₩148,944 | ₩151,126 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,389 | ₩150,858 | ₩150,296 | ₩150,443 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,988 | ₩150,644 | ₩149,399 | ₩150,644 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,351 | ₩147,819 | ₩146,695 | ₩147,578 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩145,115 | ₩148,087 | ₩145,115 | ₩147,605 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,830 | ₩146,052 | ₩143,469 | ₩146,012 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,968 | ₩144,968 | ₩142,960 | ₩143,576 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,324 | ₩147,498 | ₩146,052 | ₩146,775 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,475 | ₩148,475 | ₩146,414 | ₩146,481 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩154,030 | ₩154,030 | ₩152,344 | ₩152,384 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,361 | ₩154,191 | ₩153,200 | ₩153,923 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,812 | ₩153,254 | ₩150,550 | ₩152,839 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,889 | ₩153,308 | ₩151,674 | ₩153,000 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,349 | ₩150,778 | ₩150,055 | ₩150,497 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,982 | ₩151,982 | ₩148,529 | ₩148,529 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩150,149 | ₩151,166 | ₩150,095 | ₩150,778 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,289 | ₩146,641 | ₩145,102 | ₩146,160 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,972 | ₩145,986 | ₩143,844 | ₩144,058 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,311 | ₩147,726 | ₩146,534 | ₩146,548 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,745 | ₩147,712 | ₩145,530 | ₩147,471 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩146,106 | ₩146,106 | ₩144,058 | ₩144,138 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,766 | ₩147,766 | ₩145,584 | ₩146,079 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,626 | ₩149,626 | ₩148,408 | ₩148,770 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩149,037 | ₩149,332 | ₩148,823 | ₩149,212 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩149,145 | ₩149,573 | ₩147,204 | ₩148,730 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,376 | ₩150,389 | ₩149,586 | ₩150,028 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,527 | ₩151,527 | ₩148,194 | ₩148,288 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,608 | ₩152,130 | ₩151,126 | ₩151,835 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩152,116 | ₩153,816 | ₩152,116 | ₩152,705 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,965 | ₩151,661 | ₩150,416 | ₩150,791 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,715 | ₩151,715 | ₩150,229 | ₩150,456 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,929 | ₩152,116 | ₩151,460 | ₩151,755 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,586 | ₩151,246 | ₩149,586 | ₩150,992 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,416 | ₩151,126 | ₩150,108 | ₩150,617 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,877 | ₩149,586 | ₩148,422 | ₩149,145 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,649 | ₩149,252 | ₩147,860 | ₩149,252 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,523 | ₩144,138 | ₩142,278 | ₩144,071 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,656 | ₩143,697 | ₩143,148 | ₩143,656 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,729 | ₩144,178 | ₩141,421 | ₩143,710 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,259 | ₩145,530 | ₩143,871 | ₩144,567 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,654 | ₩142,412 | ₩139,654 | ₩142,184 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,824 | ₩139,159 | ₩137,111 | ₩137,686 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,839 | ₩137,807 | ₩135,290 | ₩136,575 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,789 | ₩138,570 | ₩136,281 | ₩136,281 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,449 | ₩139,360 | ₩137,927 | ₩138,744 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩133,162 | ₩136,334 | ₩133,162 | ₩136,000 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,657 | ₩136,027 | ₩133,416 | ₩134,286 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,965 | ₩134,112 | ₩130,150 | ₩130,752 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,774 | ₩134,460 | ₩131,408 | ₩134,367 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,868 | ₩139,868 | ₩137,044 | ₩137,124 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,448 | ₩141,876 | ₩140,645 | ₩140,886 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,551 | ₩141,622 | ₩139,614 | ₩140,725 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,979 | ₩140,979 | ₩138,583 | ₩138,838 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,907 | ₩143,188 | ₩141,662 | ₩142,104 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,679 | ₩143,496 | ₩141,903 | ₩143,322 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,938 | ₩145,490 | ₩143,456 | ₩143,509 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩140,029 | ₩143,322 | ₩138,195 | ₩143,027 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,268 | ₩143,268 | ₩141,126 | ₩142,358 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,806 | ₩147,806 | ₩144,031 | ₩145,437 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,403 | ₩150,403 | ₩148,770 | ₩149,426 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,355 | ₩149,131 | ₩144,834 | ₩148,917 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,445 | ₩155,155 | ₩153,174 | ₩155,115 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,753 | ₩156,092 | ₩154,753 | ₩155,998 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,977 | ₩154,981 | ₩152,464 | ₩154,981 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,704 | ₩156,038 | ₩154,459 | ₩154,874 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,826 | ₩154,713 | ₩152,478 | ₩154,459 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,554 | ₩153,000 | ₩151,407 | ₩152,852 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,841 | ₩151,822 | ₩149,841 | ₩151,782 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,957 | ₩150,215 | ₩148,502 | ₩150,215 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,693 | ₩151,246 | ₩149,158 | ₩150,296 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,930 | ₩149,131 | ₩146,400 | ₩149,011 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,904 | ₩151,246 | ₩147,806 | ₩150,952 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,745 | ₩153,040 | ₩149,252 | ₩149,332 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,558 | ₩152,665 | ₩151,032 | ₩152,558 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩149,238 | ₩150,483 | ₩149,051 | ₩150,363 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩146,200 | ₩148,877 | ₩146,200 | ₩148,756 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,830 | ₩145,530 | ₩143,830 | ₩145,410 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,928 | ₩145,129 | ₩142,010 | ₩142,438 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩148,261 | ₩148,261 | ₩145,423 | ₩147,137 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩145,156 | ₩146,534 | ₩144,419 | ₩145,986 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,823 | ₩142,639 | ₩141,461 | ₩142,304 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,978 | ₩143,978 | ₩140,310 | ₩141,100 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,493 | ₩149,867 | ₩144,767 | ₩147,351 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩146,226 | ₩147,070 | ₩145,504 | ₩146,963 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,731 | ₩146,601 | ₩145,263 | ₩146,588 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩147,097 | ₩147,217 | ₩145,223 | ₩145,303 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,746 | ₩144,540 | ₩142,746 | ₩144,540 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩142,050 | ₩143,041 | ₩141,729 | ₩142,492 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,528 | ₩141,930 | ₩140,993 | ₩141,756 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩139,065 | ₩139,574 | ₩138,396 | ₩139,212 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩139,212 | ₩139,212 | ₩138,503 | ₩138,985 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,252 | ₩140,551 | ₩139,252 | ₩140,149 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,386 | ₩139,895 | ₩138,771 | ₩139,694 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,811 | ₩138,811 | ₩137,633 | ₩138,021 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩137,178 | ₩138,048 | ₩137,178 | ₩137,793 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,317 | ₩136,468 | ₩135,277 | ₩136,348 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,760 | ₩134,782 | ₩132,760 | ₩134,782 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩135,076 | ₩135,076 | ₩133,162 | ₩134,086 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,604 | ₩135,839 | ₩133,604 | ₩135,545 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,529 | ₩133,135 | ₩131,529 | ₩132,734 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩130,230 | ₩131,047 | ₩130,030 | ₩131,047 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,297 | ₩130,297 | ₩129,360 | ₩129,360 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,538 | ₩130,980 | ₩130,485 | ₩130,485 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,886 | ₩130,886 | ₩129,668 | ₩130,137 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,797 | ₩132,319 | ₩131,716 | ₩132,319 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩131,181 | ₩131,181 | ₩130,632 | ₩131,181 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩131,114 | ₩131,194 | ₩130,418 | ₩131,194 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,815 | ₩130,404 | ₩129,668 | ₩130,404 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,901 | ₩129,119 | ₩127,901 | ₩128,343 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩128,182 | ₩128,597 | ₩127,647 | ₩127,701 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,580 | ₩128,089 | ₩127,112 | ₩127,353 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,593 | ₩127,901 | ₩126,804 | ₩127,299 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,530 | ₩128,892 | ₩128,142 | ₩128,557 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,253 | ₩129,802 | ₩128,089 | ₩128,410 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,737 | ₩128,919 | ₩126,737 | ₩128,771 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,635 | ₩126,683 | ₩124,635 | ₩126,523 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,608 | ₩125,010 | ₩124,381 | ₩124,568 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩126,094 | ₩126,094 | ₩124,354 | ₩124,394 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,630 | ₩127,071 | ₩126,041 | ₩126,054 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,282 | ₩126,415 | ₩126,081 | ₩126,268 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,934 | ₩126,228 | ₩125,827 | ₩126,054 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,813 | ₩125,813 | ₩124,046 | ₩124,983 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,586 | ₩126,201 | ₩125,478 | ₩125,478 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,622 | ₩125,733 | ₩124,622 | ₩125,492 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,801 | ₩124,595 | ₩122,801 | ₩124,528 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,690 | ₩122,801 | ₩121,690 | ₩122,667 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,937 | ₩121,048 | ₩119,937 | ₩121,048 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,478 | ₩119,964 | ₩118,478 | ₩119,749 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,740 | ₩120,740 | ₩117,956 | ₩117,956 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,713 | ₩121,275 | ₩120,004 | ₩120,512 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,910 | ₩120,646 | ₩119,629 | ₩120,030 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩122,065 | ₩122,333 | ₩120,499 | ₩120,954 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩122,105 | ₩123,203 | ₩122,105 | ₩122,627 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,475 | ₩124,715 | ₩123,404 | ₩123,404 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,578 | ₩124,997 | ₩123,578 | ₩124,742 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,708 | ₩123,082 | ₩122,520 | ₩122,935 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩121,208 | ₩122,119 | ₩121,101 | ₩122,092 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,986 | ₩120,111 | ₩118,732 | ₩120,111 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,455 | ₩119,589 | ₩119,013 | ₩119,013 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,451 | ₩119,441 | ₩118,451 | ₩119,375 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩118,009 | ₩118,264 | ₩117,554 | ₩117,741 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,254 | ₩119,508 | ₩118,946 | ₩119,441 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,780 | ₩121,048 | ₩120,285 | ₩120,700 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,954 | ₩121,730 | ₩120,914 | ₩121,396 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩123,149 | ₩123,444 | ₩121,878 | ₩121,904 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,360 | ₩123,190 | ₩122,360 | ₩122,775 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,788 | ₩122,962 | ₩122,159 | ₩122,453 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,243 | ₩123,377 | ₩123,082 | ₩123,082 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,962 | ₩123,604 | ₩122,922 | ₩123,256 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,516 | ₩122,253 | ₩121,356 | ₩122,092 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩123,056 | ₩123,056 | ₩121,985 | ₩122,360 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩124,019 | ₩124,675 | ₩124,019 | ₩124,675 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,381 | ₩124,381 | ₩122,507 | ₩123,203 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,863 | ₩125,358 | ₩124,153 | ₩124,568 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,394 | ₩124,501 | ₩123,564 | ₩124,100 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,423 | ₩124,060 | ₩121,423 | ₩123,457 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,413 | ₩123,243 | ₩122,279 | ₩123,002 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,627 | ₩122,949 | ₩120,405 | ₩120,405 | -1.81% | 4.6천 |
|---|