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 | ₩145,033 | ₩146,156 | ₩145,033 | ₩145,836 | +0.55% | 7.4천 |
| 2026.10.08 | ₩143,095 | ₩143,884 | ₩143,095 | ₩143,857 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,699 | ₩144,699 | ₩143,977 | ₩144,352 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,250 | ₩146,999 | ₩146,170 | ₩146,691 | +0.30% | 6천 |
| 2026.10.05 | ₩143,977 | ₩145,715 | ₩143,977 | ₩145,408 | +0.99% | 5.6천 |
| 2026.10.02 | ₩144,057 | ₩144,900 | ₩143,790 | ₩144,124 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,226 | ₩142,373 | ₩141,063 | ₩141,878 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,672 | ₩145,421 | ₩143,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,041 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,846 | ₩144,846 | ₩143,282 | ₩143,830 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,750 | ₩144,713 | ₩143,710 | ₩144,378 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,368 | ₩146,384 | ₩145,060 | ₩146,170 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,956 | ₩146,050 | ₩144,833 | ₩145,715 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,801 | ₩147,801 | ₩146,531 | ₩146,812 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,440 | ₩149,833 | ₩147,440 | ₩149,606 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩148,055 | ₩148,055 | ₩146,531 | ₩146,905 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,681 | ₩147,681 | ₩146,250 | ₩146,825 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,643 | ₩148,830 | ₩148,296 | ₩148,296 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,416 | ₩148,416 | ₩145,127 | ₩146,277 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,186 | ₩147,413 | ₩146,290 | ₩147,320 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,734 | ₩148,068 | ₩146,745 | ₩147,560 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,542 | ₩150,542 | ₩149,619 | ₩149,806 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,194 | ₩150,194 | ₩148,951 | ₩149,071 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,432 | ₩154,432 | ₩153,189 | ₩153,282 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩155,034 | ₩155,462 | ₩154,071 | ₩154,071 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,443 | ₩154,579 | ₩153,229 | ₩154,138 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,849 | ₩155,849 | ₩154,192 | ₩155,021 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,721 | ₩154,539 | ₩152,721 | ₩153,791 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,256 | ₩153,764 | ₩152,052 | ₩152,052 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,689 | ₩155,689 | ₩154,004 | ₩154,352 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,815 | ₩157,815 | ₩154,994 | ₩155,208 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,344 | ₩156,959 | ₩155,569 | ₩156,652 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩158,015 | ₩158,443 | ₩156,999 | ₩157,053 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,545 | ₩158,416 | ₩156,037 | ₩158,416 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,932 | ₩157,668 | ₩156,317 | ₩156,919 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,606 | ₩156,170 | ₩154,606 | ₩156,037 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,381 | ₩152,975 | ₩150,381 | ₩152,574 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,408 | ₩152,547 | ₩150,408 | ₩151,411 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,469 | ₩148,469 | ₩147,547 | ₩147,547 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,991 | ₩149,552 | ₩148,991 | ₩149,338 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,657 | ₩149,512 | ₩148,563 | ₩148,804 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,154 | ₩150,154 | ₩148,603 | ₩148,683 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,427 | ₩152,427 | ₩150,662 | ₩150,662 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,718 | ₩151,972 | ₩150,742 | ₩150,929 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,368 | ₩151,611 | ₩150,034 | ₩151,611 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,796 | ₩151,130 | ₩150,515 | ₩151,063 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩149,071 | ₩149,365 | ₩148,269 | ₩148,389 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩148,068 | ₩149,552 | ₩148,068 | ₩149,459 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,191 | ₩146,036 | ₩144,191 | ₩145,929 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,691 | ₩142,319 | ₩141,397 | ₩142,306 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩143,015 | ₩143,015 | ₩141,009 | ₩141,277 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,442 | ₩144,539 | ₩143,442 | ₩144,378 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,795 | ₩141,370 | ₩140,087 | ₩140,942 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,156 | ₩142,306 | ₩141,156 | ₩141,892 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,892 | ₩141,892 | ₩140,568 | ₩141,263 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,528 | ₩141,678 | ₩140,394 | ₩141,196 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩140,100 | ₩141,277 | ₩139,819 | ₩140,595 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,143 | ₩142,560 | ₩141,143 | ₩142,319 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,445 | ₩140,488 | ₩139,071 | ₩140,047 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,164 | ₩139,164 | ₩137,921 | ₩137,921 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,763 | ₩139,472 | ₩138,456 | ₩139,391 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,367 | ₩141,023 | ₩139,632 | ₩140,234 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,560 | ₩142,560 | ₩140,742 | ₩141,999 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,573 | ₩143,696 | ₩141,918 | ₩141,918 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩141,076 | ₩141,758 | ₩139,873 | ₩139,886 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,581 | ₩142,079 | ₩140,581 | ₩141,718 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,271 | ₩140,180 | ₩139,271 | ₩140,180 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,819 | ₩139,819 | ₩137,533 | ₩138,817 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩143,055 | ₩143,055 | ₩141,892 | ₩142,293 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,830 | ₩145,140 | ₩143,830 | ₩145,074 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,565 | ₩144,565 | ₩142,841 | ₩144,098 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,183 | ₩142,961 | ₩141,183 | ₩141,664 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,223 | ₩141,865 | ₩140,902 | ₩141,504 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,892 | ₩141,945 | ₩140,514 | ₩141,170 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩142,105 | ₩143,202 | ₩141,999 | ₩142,079 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,600 | ₩143,696 | ₩142,400 | ₩142,801 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,384 | ₩142,239 | ₩140,982 | ₩141,330 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,429 | ₩143,803 | ₩142,720 | ₩142,774 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,488 | ₩146,517 | ₩145,488 | ₩146,517 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,937 | ₩148,964 | ₩146,838 | ₩147,386 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,117 | ₩152,694 | ₩148,964 | ₩148,991 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,544 | ₩152,039 | ₩150,889 | ₩151,344 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,304 | ₩152,066 | ₩150,435 | ₩150,863 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,841 | ₩150,167 | ₩147,841 | ₩149,860 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,108 | ₩147,119 | ₩143,108 | ₩147,119 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,897 | ₩144,525 | ₩141,584 | ₩141,584 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,836 | ₩145,836 | ₩142,854 | ₩145,127 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,328 | ₩145,328 | ₩143,870 | ₩143,991 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,951 | ₩148,951 | ₩144,779 | ₩145,167 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,424 | ₩151,879 | ₩150,876 | ₩151,157 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,772 | ₩152,440 | ₩151,117 | ₩151,250 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,357 | ₩153,135 | ₩151,143 | ₩152,681 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,151 | ₩151,210 | ₩148,429 | ₩150,822 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,304 | ₩152,306 | ₩150,903 | ₩151,157 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,686 | ₩151,237 | ₩148,764 | ₩150,943 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,207 | ₩150,675 | ₩150,114 | ₩150,261 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,806 | ₩150,461 | ₩149,218 | ₩150,461 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,173 | ₩147,640 | ₩146,517 | ₩147,400 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,940 | ₩147,908 | ₩144,940 | ₩147,427 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,656 | ₩145,876 | ₩143,295 | ₩145,836 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,793 | ₩144,793 | ₩142,787 | ₩143,402 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,146 | ₩147,320 | ₩145,876 | ₩146,598 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,296 | ₩148,296 | ₩146,237 | ₩146,304 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,844 | ₩153,844 | ₩152,159 | ₩152,200 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,176 | ₩154,004 | ₩153,015 | ₩153,737 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,627 | ₩153,069 | ₩150,368 | ₩152,654 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,705 | ₩153,122 | ₩151,491 | ₩152,815 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,167 | ₩150,595 | ₩149,873 | ₩150,314 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,798 | ₩151,798 | ₩148,349 | ₩148,349 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,967 | ₩150,983 | ₩149,913 | ₩150,595 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,114 | ₩146,464 | ₩144,926 | ₩145,983 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,795 | ₩145,809 | ₩143,670 | ₩143,884 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,132 | ₩147,547 | ₩146,357 | ₩146,370 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,568 | ₩147,534 | ₩145,354 | ₩147,293 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,929 | ₩145,929 | ₩143,884 | ₩143,964 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,587 | ₩147,587 | ₩145,408 | ₩145,902 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,445 | ₩149,445 | ₩148,229 | ₩148,590 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,857 | ₩149,151 | ₩148,643 | ₩149,031 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,964 | ₩149,392 | ₩147,025 | ₩148,550 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,194 | ₩150,207 | ₩149,405 | ₩149,846 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,344 | ₩151,344 | ₩148,015 | ₩148,108 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,424 | ₩151,946 | ₩150,943 | ₩151,651 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,932 | ₩153,630 | ₩151,932 | ₩152,520 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,782 | ₩151,478 | ₩150,234 | ₩150,609 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,531 | ₩151,531 | ₩150,047 | ₩150,274 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,745 | ₩151,932 | ₩151,277 | ₩151,571 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,405 | ₩151,063 | ₩149,405 | ₩150,809 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,234 | ₩150,943 | ₩149,927 | ₩150,435 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,697 | ₩149,405 | ₩148,242 | ₩148,964 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,469 | ₩149,071 | ₩147,681 | ₩149,071 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,349 | ₩143,964 | ₩142,105 | ₩143,897 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,483 | ₩143,523 | ₩142,975 | ₩143,483 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,557 | ₩144,004 | ₩141,250 | ₩143,536 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩144,084 | ₩145,354 | ₩143,696 | ₩144,392 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,485 | ₩142,239 | ₩139,485 | ₩142,012 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,656 | ₩138,990 | ₩136,945 | ₩137,520 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,675 | ₩137,640 | ₩135,127 | ₩136,410 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,624 | ₩138,402 | ₩136,116 | ₩136,116 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,282 | ₩139,191 | ₩137,760 | ₩138,576 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩133,001 | ₩136,169 | ₩133,001 | ₩135,835 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,495 | ₩135,862 | ₩133,255 | ₩134,124 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,803 | ₩133,950 | ₩129,993 | ₩130,594 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,613 | ₩134,298 | ₩131,249 | ₩134,204 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,699 | ₩139,699 | ₩136,878 | ₩136,958 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,277 | ₩141,704 | ₩140,474 | ₩140,715 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,381 | ₩141,450 | ₩139,445 | ₩140,555 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,809 | ₩140,809 | ₩138,415 | ₩138,669 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,734 | ₩143,015 | ₩141,490 | ₩141,932 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,507 | ₩143,322 | ₩141,731 | ₩143,148 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,763 | ₩145,314 | ₩143,282 | ₩143,335 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,859 | ₩143,148 | ₩138,028 | ₩142,854 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩143,095 | ₩143,095 | ₩140,956 | ₩142,186 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,627 | ₩147,627 | ₩143,857 | ₩145,261 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,221 | ₩150,221 | ₩148,590 | ₩149,245 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,175 | ₩148,951 | ₩144,659 | ₩148,737 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,258 | ₩154,967 | ₩152,988 | ₩154,927 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,566 | ₩155,903 | ₩154,566 | ₩155,809 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,791 | ₩154,793 | ₩152,280 | ₩154,793 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,515 | ₩155,849 | ₩154,272 | ₩154,686 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,641 | ₩154,526 | ₩152,293 | ₩154,272 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,371 | ₩152,815 | ₩151,224 | ₩152,667 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,659 | ₩151,638 | ₩149,659 | ₩151,598 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,777 | ₩150,034 | ₩148,322 | ₩150,034 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,512 | ₩151,063 | ₩148,977 | ₩150,114 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,750 | ₩148,951 | ₩146,223 | ₩148,830 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,723 | ₩151,063 | ₩147,627 | ₩150,769 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,561 | ₩152,855 | ₩149,071 | ₩149,151 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,373 | ₩152,480 | ₩150,849 | ₩152,373 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩149,058 | ₩150,301 | ₩148,870 | ₩150,181 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩146,023 | ₩148,697 | ₩146,023 | ₩148,576 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,656 | ₩145,354 | ₩143,656 | ₩145,234 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,753 | ₩144,953 | ₩141,838 | ₩142,266 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩148,082 | ₩148,082 | ₩145,247 | ₩146,959 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,980 | ₩146,357 | ₩144,245 | ₩145,809 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,651 | ₩142,466 | ₩141,290 | ₩142,132 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,803 | ₩143,803 | ₩140,140 | ₩140,929 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,312 | ₩149,686 | ₩144,592 | ₩147,173 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩146,050 | ₩146,892 | ₩145,328 | ₩146,785 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,555 | ₩146,424 | ₩145,087 | ₩146,410 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,919 | ₩147,039 | ₩145,047 | ₩145,127 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,573 | ₩144,365 | ₩142,573 | ₩144,365 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,878 | ₩142,868 | ₩141,557 | ₩142,319 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,357 | ₩141,758 | ₩140,822 | ₩141,584 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,897 | ₩139,405 | ₩138,228 | ₩139,044 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩139,044 | ₩139,044 | ₩138,335 | ₩138,817 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩139,084 | ₩140,381 | ₩139,084 | ₩139,980 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,218 | ₩139,726 | ₩138,603 | ₩139,525 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,643 | ₩138,643 | ₩137,466 | ₩137,854 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩137,012 | ₩137,881 | ₩137,012 | ₩137,627 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,153 | ₩136,303 | ₩135,113 | ₩136,183 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,600 | ₩134,619 | ₩132,600 | ₩134,619 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,913 | ₩134,913 | ₩133,001 | ₩133,923 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,442 | ₩135,675 | ₩133,442 | ₩135,381 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,370 | ₩132,974 | ₩131,370 | ₩132,573 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩130,073 | ₩130,888 | ₩129,872 | ₩130,888 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,140 | ₩130,140 | ₩129,204 | ₩129,204 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,380 | ₩130,822 | ₩130,327 | ₩130,327 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,728 | ₩130,728 | ₩129,511 | ₩129,979 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,637 | ₩132,158 | ₩131,557 | ₩132,158 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩131,022 | ₩131,022 | ₩130,474 | ₩131,022 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,955 | ₩131,035 | ₩130,260 | ₩131,035 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,658 | ₩130,247 | ₩129,511 | ₩130,247 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,747 | ₩128,963 | ₩127,747 | ₩128,188 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩128,027 | ₩128,442 | ₩127,493 | ₩127,546 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,426 | ₩127,934 | ₩126,958 | ₩127,198 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,439 | ₩127,747 | ₩126,650 | ₩127,145 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,375 | ₩128,736 | ₩127,987 | ₩128,402 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩129,097 | ₩129,645 | ₩127,934 | ₩128,255 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,583 | ₩128,763 | ₩126,583 | ₩128,616 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,484 | ₩126,530 | ₩124,484 | ₩126,369 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,458 | ₩124,859 | ₩124,230 | ₩124,417 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,942 | ₩125,942 | ₩124,204 | ₩124,244 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,476 | ₩126,918 | ₩125,888 | ₩125,902 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,129 | ₩126,263 | ₩125,928 | ₩126,115 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,781 | ₩126,075 | ₩125,674 | ₩125,902 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,661 | ₩125,661 | ₩123,896 | ₩124,832 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,434 | ₩126,049 | ₩125,327 | ₩125,327 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,471 | ₩125,581 | ₩124,471 | ₩125,340 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,653 | ₩124,444 | ₩122,653 | ₩124,377 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,543 | ₩122,653 | ₩121,543 | ₩122,519 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,792 | ₩120,901 | ₩119,792 | ₩120,901 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,334 | ₩119,818 | ₩118,334 | ₩119,604 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,594 | ₩120,594 | ₩117,813 | ₩117,813 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,567 | ₩121,129 | ₩119,858 | ₩120,367 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,765 | ₩120,500 | ₩119,484 | ₩119,885 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,917 | ₩122,185 | ₩120,353 | ₩120,808 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,957 | ₩123,054 | ₩121,957 | ₩122,479 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,324 | ₩124,565 | ₩123,254 | ₩123,254 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,428 | ₩124,845 | ₩123,428 | ₩124,591 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,559 | ₩122,933 | ₩122,372 | ₩122,786 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩121,062 | ₩121,971 | ₩120,955 | ₩121,944 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,842 | ₩119,965 | ₩118,588 | ₩119,965 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,310 | ₩119,444 | ₩118,869 | ₩118,869 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,308 | ₩119,297 | ₩118,308 | ₩119,230 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,866 | ₩118,120 | ₩117,412 | ₩117,599 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,110 | ₩119,364 | ₩118,802 | ₩119,297 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,634 | ₩120,901 | ₩120,139 | ₩120,554 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,808 | ₩121,583 | ₩120,768 | ₩121,249 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩123,000 | ₩123,294 | ₩121,730 | ₩121,757 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,212 | ₩123,040 | ₩122,212 | ₩122,626 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,639 | ₩122,813 | ₩122,011 | ₩122,305 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,094 | ₩123,228 | ₩122,933 | ₩122,933 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,813 | ₩123,455 | ₩122,773 | ₩123,107 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,369 | ₩122,105 | ₩121,209 | ₩121,944 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,907 | ₩122,907 | ₩121,837 | ₩122,212 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,869 | ₩124,524 | ₩123,869 | ₩124,524 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,230 | ₩124,230 | ₩122,359 | ₩123,054 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,712 | ₩125,206 | ₩124,003 | ₩124,417 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,244 | ₩124,351 | ₩123,415 | ₩123,950 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,276 | ₩123,909 | ₩121,276 | ₩123,308 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,265 | ₩123,094 | ₩122,131 | ₩122,853 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,479 | ₩122,800 | ₩120,260 | ₩120,260 | -1.81% | 4.6천 |
|---|