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 | ₩144,924 | ₩146,046 | ₩144,924 | ₩145,725 | +0.55% | 7.4천 |
| 2026.10.08 | ₩142,987 | ₩143,775 | ₩142,987 | ₩143,748 | +0.53% | 7.6천 |
| 2026.10.07 | ₩144,590 | ₩144,590 | ₩143,868 | ₩144,243 | -0.24% | 9.2천 |
| 2026.10.06 | ₩146,140 | ₩146,888 | ₩146,059 | ₩146,580 | +0.30% | 6천 |
| 2026.10.05 | ₩143,868 | ₩145,605 | ₩143,868 | ₩145,298 | +0.99% | 5.6천 |
| 2026.10.02 | ₩143,949 | ₩144,790 | ₩143,681 | ₩144,015 | +0.05% | 6.9천 |
| 2026.10.01 | ₩142,118 | ₩142,265 | ₩140,956 | ₩141,771 | -0.24% | 9.2천 |
| 2026.09.30 | ₩144,563 | ₩145,311 | ₩142,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,933 |
| -1.13% |
| 9.9천 |
| 2026.09.29 | ₩144,737 | ₩144,737 | ₩143,174 | ₩143,722 | -0.70% | 7.5천 |
|---|
| 2026.09.28 | ₩143,641 | ₩144,603 | ₩143,601 | ₩144,269 | +0.44% | 7.7천 |
|---|
| 2026.09.25 | ₩145,258 | ₩146,273 | ₩144,951 | ₩146,059 | +0.55% | 1.9만 |
|---|
| 2026.09.24 | ₩145,846 | ₩145,939 | ₩144,723 | ₩145,605 | -0.16% | 8.2천 |
|---|
| 2026.09.23 | ₩147,689 | ₩147,689 | ₩146,420 | ₩146,701 | -0.67% | 3만 |
|---|
| 2026.09.22 | ₩147,329 | ₩149,720 | ₩147,329 | ₩149,493 | +1.47% | 5.6천 |
|---|
| 2026.09.21 | ₩147,943 | ₩147,943 | ₩146,420 | ₩146,794 | -0.78% | 8천 |
|---|
| 2026.09.18 | ₩147,569 | ₩147,569 | ₩146,140 | ₩146,714 | -0.58% | 1.4만 |
|---|
| 2026.09.17 | ₩148,531 | ₩148,718 | ₩148,184 | ₩148,184 | -0.23% | 5.4천 |
|---|
| 2026.09.16 | ₩148,304 | ₩148,304 | ₩145,017 | ₩146,166 | -1.44% | 1.2만 |
|---|
| 2026.09.15 | ₩147,075 | ₩147,302 | ₩146,180 | ₩147,208 | +0.09% | 38.9만 |
|---|
| 2026.09.14 | ₩147,622 | ₩147,956 | ₩146,634 | ₩147,449 | -0.12% | 7천 |
|---|
| 2026.09.11 | ₩150,428 | ₩150,428 | ₩149,506 | ₩149,693 | -0.49% | 1.2만 |
|---|
| 2026.09.10 | ₩150,081 | ₩150,081 | ₩148,838 | ₩148,958 | -0.75% | 2.1만 |
|---|
| 2026.09.09 | ₩154,316 | ₩154,316 | ₩153,073 | ₩153,167 | -0.74% | 1.2만 |
|---|
| 2026.09.08 | ₩154,917 | ₩155,344 | ₩153,955 | ₩153,955 | -0.62% | 6만 |
|---|
| 2026.09.04 | ₩153,327 | ₩154,463 | ₩153,113 | ₩154,022 | +0.45% | 1.8만 |
|---|
| 2026.09.03 | ₩155,732 | ₩155,732 | ₩154,075 | ₩154,903 | -0.53% | 7.3만 |
|---|
| 2026.09.02 | ₩152,606 | ₩154,422 | ₩152,606 | ₩153,674 | +0.70% | 14.1만 |
|---|
| 2026.09.01 | ₩153,140 | ₩153,648 | ₩151,938 | ₩151,938 | -0.79% | 2.2만 |
|---|
| 2026.08.31 | ₩155,571 | ₩155,571 | ₩153,888 | ₩154,235 | -0.86% | 10.6만 |
|---|
| 2026.08.28 | ₩157,696 | ₩157,696 | ₩154,877 | ₩155,090 | -1.65% | 3.1만 |
|---|
| 2026.08.27 | ₩156,226 | ₩156,841 | ₩155,451 | ₩156,533 | +0.20% | 3.6만 |
|---|
| 2026.08.26 | ₩157,896 | ₩158,323 | ₩156,881 | ₩156,934 | -0.61% | 3.7만 |
|---|
| 2026.08.25 | ₩156,426 | ₩158,297 | ₩155,919 | ₩158,297 | +1.20% | 5.3만 |
|---|
| 2026.08.24 | ₩156,814 | ₩157,549 | ₩156,199 | ₩156,800 | -0.01% | 34.1만 |
|---|
| 2026.08.21 | ₩154,489 | ₩156,052 | ₩154,489 | ₩155,919 | +0.93% | 3.4만 |
|---|
| 2026.08.20 | ₩150,268 | ₩152,859 | ₩150,268 | ₩152,459 | +1.46% | 1.1만 |
|---|
| 2026.08.19 | ₩150,294 | ₩152,432 | ₩150,294 | ₩151,296 | +0.67% | 6.5천 |
|---|
| 2026.08.18 | ₩148,357 | ₩148,357 | ₩147,435 | ₩147,435 | -0.62% | 8.3천 |
|---|
| 2026.08.17 | ₩148,878 | ₩149,439 | ₩148,878 | ₩149,226 | +0.23% | 9.5천 |
|---|
| 2026.08.14 | ₩148,544 | ₩149,399 | ₩148,451 | ₩148,691 | +0.10% | 8.2천 |
|---|
| 2026.08.13 | ₩150,041 | ₩150,041 | ₩148,491 | ₩148,571 | -0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩152,312 | ₩152,312 | ₩150,548 | ₩150,548 | -1.16% | 6.4천 |
|---|
| 2026.08.11 | ₩151,604 | ₩151,857 | ₩150,628 | ₩150,815 | -0.52% | 1.5만 |
|---|
| 2026.08.10 | ₩150,254 | ₩151,497 | ₩149,920 | ₩151,497 | +0.83% | 1.5만 |
|---|
| 2026.08.07 | ₩150,682 | ₩151,016 | ₩150,401 | ₩150,949 | +0.18% | 9.2천 |
|---|
| 2026.08.06 | ₩148,958 | ₩149,252 | ₩148,157 | ₩148,277 | -0.46% | 1.1만 |
|---|
| 2026.08.05 | ₩147,956 | ₩149,439 | ₩147,956 | ₩149,346 | +0.94% | 2.1만 |
|---|
| 2026.08.04 | ₩144,082 | ₩145,926 | ₩144,082 | ₩145,819 | +1.21% | 4.8만 |
|---|
| 2026.08.03 | ₩141,584 | ₩142,212 | ₩141,290 | ₩142,199 | +0.43% | 1.5만 |
|---|
| 2026.07.31 | ₩142,907 | ₩142,907 | ₩140,903 | ₩141,170 | -1.22% | 3.3만 |
|---|
| 2026.07.30 | ₩143,334 | ₩144,430 | ₩143,334 | ₩144,269 | +0.65% | 2.5만 |
|---|
| 2026.07.29 | ₩140,689 | ₩141,263 | ₩139,981 | ₩140,836 | +0.10% | 5.8천 |
|---|
| 2026.07.28 | ₩141,050 | ₩142,199 | ₩141,050 | ₩141,784 | +0.52% | 5.8천 |
|---|
| 2026.07.27 | ₩141,784 | ₩141,784 | ₩140,462 | ₩141,156 | -0.44% | 3.4천 |
|---|
| 2026.07.24 | ₩140,422 | ₩141,571 | ₩140,288 | ₩141,090 | +0.48% | 2.2만 |
|---|
| 2026.07.23 | ₩139,994 | ₩141,170 | ₩139,714 | ₩140,489 | +0.35% | 1.5만 |
|---|
| 2026.07.22 | ₩141,036 | ₩142,452 | ₩141,036 | ₩142,212 | +0.83% | 1.5만 |
|---|
| 2026.07.21 | ₩139,340 | ₩140,382 | ₩138,966 | ₩139,941 | +0.43% | 1.3만 |
|---|
| 2026.07.20 | ₩139,059 | ₩139,059 | ₩137,817 | ₩137,817 | -0.89% | 1.1만 |
|---|
| 2026.07.17 | ₩138,658 | ₩139,366 | ₩138,351 | ₩139,286 | +0.45% | 2.3천 |
|---|
| 2026.07.16 | ₩140,261 | ₩140,916 | ₩139,527 | ₩140,128 | -0.10% | 7.6천 |
|---|
| 2026.07.15 | ₩142,452 | ₩142,452 | ₩140,635 | ₩141,891 | -0.39% | 5.7천 |
|---|
| 2026.07.14 | ₩142,466 | ₩143,588 | ₩141,811 | ₩141,811 | -0.46% | 6.2천 |
|---|
| 2026.07.13 | ₩140,969 | ₩141,651 | ₩139,767 | ₩139,780 | -0.84% | 1.5만 |
|---|
| 2026.07.10 | ₩140,475 | ₩141,971 | ₩140,475 | ₩141,611 | +0.81% | 1.2만 |
|---|
| 2026.07.09 | ₩139,166 | ₩140,074 | ₩139,166 | ₩140,074 | +0.65% | 6.4천 |
|---|
| 2026.07.08 | ₩139,714 | ₩139,714 | ₩137,429 | ₩138,712 | -0.72% | 2.4만 |
|---|
| 2026.07.07 | ₩142,947 | ₩142,947 | ₩141,784 | ₩142,185 | -0.53% | 6.4만 |
|---|
| 2026.07.06 | ₩143,722 | ₩145,031 | ₩143,722 | ₩144,964 | +0.86% | 2만 |
|---|
| 2026.07.02 | ₩144,456 | ₩144,456 | ₩142,733 | ₩143,989 | -0.32% | 3.3만 |
|---|
| 2026.07.01 | ₩141,076 | ₩142,853 | ₩141,076 | ₩141,557 | +0.34% | 6.7천 |
|---|
| 2026.06.30 | ₩141,116 | ₩141,758 | ₩140,796 | ₩141,397 | +0.20% | 1.4만 |
|---|
| 2026.06.29 | ₩141,784 | ₩141,838 | ₩140,408 | ₩141,063 | -0.51% | 6.9천 |
|---|
| 2026.06.26 | ₩141,998 | ₩143,094 | ₩141,891 | ₩141,971 | -0.02% | 1.1만 |
|---|
| 2026.06.25 | ₩142,492 | ₩143,588 | ₩142,292 | ₩142,693 | +0.14% | 4.5만 |
|---|
| 2026.06.24 | ₩141,277 | ₩142,132 | ₩140,876 | ₩141,223 | -0.04% | 7.7천 |
|---|
| 2026.06.23 | ₩143,321 | ₩143,695 | ₩142,613 | ₩142,666 | -0.46% | 7.9천 |
|---|
| 2026.06.22 | ₩145,378 | ₩146,407 | ₩145,378 | ₩146,407 | +0.71% | 1.1만 |
|---|
| 2026.06.18 | ₩148,825 | ₩148,852 | ₩146,727 | ₩147,275 | -1.04% | 4.6만 |
|---|
| 2026.06.17 | ₩151,002 | ₩152,579 | ₩148,852 | ₩148,878 | -1.41% | 9.9천 |
|---|
| 2026.06.16 | ₩151,430 | ₩151,924 | ₩150,775 | ₩151,230 | -0.13% | 4.6만 |
|---|
| 2026.06.15 | ₩151,189 | ₩151,951 | ₩150,321 | ₩150,749 | -0.29% | 4.8만 |
|---|
| 2026.06.12 | ₩147,729 | ₩150,054 | ₩147,729 | ₩149,747 | +1.37% | 8.1천 |
|---|
| 2026.06.11 | ₩143,000 | ₩147,008 | ₩143,000 | ₩147,008 | +2.80% | 1.5만 |
|---|
| 2026.06.10 | ₩143,788 | ₩144,416 | ₩141,477 | ₩141,477 | -1.61% | 9.9천 |
|---|
| 2026.06.09 | ₩145,725 | ₩145,725 | ₩142,746 | ₩145,017 | -0.49% | 2.6만 |
|---|
| 2026.06.08 | ₩145,218 | ₩145,218 | ₩143,762 | ₩143,882 | -0.92% | 1만 |
|---|
| 2026.06.05 | ₩148,838 | ₩148,838 | ₩144,670 | ₩145,057 | -2.54% | 1.1만 |
|---|
| 2026.06.04 | ₩151,310 | ₩151,764 | ₩150,762 | ₩151,043 | -0.18% | 6.3천 |
|---|
| 2026.06.03 | ₩151,657 | ₩152,325 | ₩151,002 | ₩151,136 | -0.34% | 9.6천 |
|---|
| 2026.06.02 | ₩151,243 | ₩153,020 | ₩151,029 | ₩152,565 | +0.87% | 1.2만 |
|---|
| 2026.06.01 | ₩149,039 | ₩151,096 | ₩148,317 | ₩150,709 | +1.12% | 1.3만 |
|---|
| 2026.05.29 | ₩151,189 | ₩152,191 | ₩150,789 | ₩151,043 | -0.10% | 1.3만 |
|---|
| 2026.05.28 | ₩149,573 | ₩151,123 | ₩148,651 | ₩150,829 | +0.84% | 8.6천 |
|---|
| 2026.05.27 | ₩150,094 | ₩150,562 | ₩150,000 | ₩150,147 | +0.04% | 2만 |
|---|
| 2026.05.26 | ₩149,693 | ₩150,348 | ₩149,105 | ₩150,348 | +0.44% | 3.8만 |
|---|
| 2026.05.22 | ₩147,061 | ₩147,529 | ₩146,407 | ₩147,288 | +0.15% | 7.5천 |
|---|
| 2026.05.21 | ₩144,830 | ₩147,796 | ₩144,830 | ₩147,315 | +1.72% | 25.3만 |
|---|
| 2026.05.20 | ₩143,548 | ₩145,766 | ₩143,187 | ₩145,725 | +1.52% | 1.7만 |
|---|
| 2026.05.19 | ₩144,683 | ₩144,683 | ₩142,679 | ₩143,294 | -0.96% | 3.6만 |
|---|
| 2026.05.18 | ₩147,035 | ₩147,208 | ₩145,766 | ₩146,487 | -0.37% | 16.3만 |
|---|
| 2026.05.15 | ₩148,184 | ₩148,184 | ₩146,126 | ₩146,193 | -1.34% | 4.1만 |
|---|
| 2026.05.14 | ₩153,728 | ₩153,728 | ₩152,044 | ₩152,085 | -1.07% | 1.4만 |
|---|
| 2026.05.13 | ₩153,060 | ₩153,888 | ₩152,899 | ₩153,621 | +0.37% | 1만 |
|---|
| 2026.05.12 | ₩152,512 | ₩152,953 | ₩150,254 | ₩152,539 | +0.02% | 4.9만 |
|---|
| 2026.05.11 | ₩151,590 | ₩153,006 | ₩151,376 | ₩152,699 | +0.73% | 1만 |
|---|
| 2026.05.08 | ₩150,054 | ₩150,481 | ₩149,760 | ₩150,201 | +0.10% | 3.6만 |
|---|
| 2026.05.07 | ₩151,684 | ₩151,684 | ₩148,237 | ₩148,237 | -2.27% | 8.5천 |
|---|
| 2026.05.06 | ₩149,854 | ₩150,869 | ₩149,800 | ₩150,481 | +0.42% | 9.5천 |
|---|
| 2026.05.05 | ₩145,004 | ₩146,353 | ₩144,817 | ₩145,872 | +0.60% | 3.9만 |
|---|
| 2026.05.04 | ₩145,685 | ₩145,699 | ₩143,561 | ₩143,775 | -1.31% | 1.3만 |
|---|
| 2026.05.01 | ₩147,021 | ₩147,435 | ₩146,246 | ₩146,260 | -0.52% | 1만 |
|---|
| 2026.04.30 | ₩145,458 | ₩147,422 | ₩145,244 | ₩147,182 | +1.18% | 1.2만 |
|---|
| 2026.04.29 | ₩145,819 | ₩145,819 | ₩143,775 | ₩143,855 | -1.35% | 1.6만 |
|---|
| 2026.04.28 | ₩147,476 | ₩147,476 | ₩145,298 | ₩145,792 | -1.14% | 6.2만 |
|---|
| 2026.04.27 | ₩149,332 | ₩149,332 | ₩148,117 | ₩148,477 | -0.57% | 7.2천 |
|---|
| 2026.04.24 | ₩148,745 | ₩149,039 | ₩148,531 | ₩148,918 | +0.12% | 4.2천 |
|---|
| 2026.04.23 | ₩148,852 | ₩149,279 | ₩146,914 | ₩148,437 | -0.28% | 6.2천 |
|---|
| 2026.04.22 | ₩150,081 | ₩150,094 | ₩149,292 | ₩149,733 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩151,230 | ₩151,230 | ₩147,903 | ₩147,997 | -2.14% | 4.2천 |
|---|
| 2026.04.20 | ₩151,310 | ₩151,831 | ₩150,829 | ₩151,537 | +0.15% | 1만 |
|---|
| 2026.04.17 | ₩151,817 | ₩153,514 | ₩151,817 | ₩152,405 | +0.39% | 7.8천 |
|---|
| 2026.04.16 | ₩150,668 | ₩151,363 | ₩150,121 | ₩150,495 | -0.12% | 1.2만 |
|---|
| 2026.04.15 | ₩151,417 | ₩151,417 | ₩149,934 | ₩150,161 | -0.83% | 1.2만 |
|---|
| 2026.04.14 | ₩151,630 | ₩151,817 | ₩151,163 | ₩151,457 | -0.11% | 3.8천 |
|---|
| 2026.04.13 | ₩149,292 | ₩150,949 | ₩149,292 | ₩150,695 | +0.94% | 6.3천 |
|---|
| 2026.04.10 | ₩150,121 | ₩150,829 | ₩149,813 | ₩150,321 | +0.13% | 1.6만 |
|---|
| 2026.04.09 | ₩148,584 | ₩149,292 | ₩148,130 | ₩148,852 | +0.18% | 8.3천 |
|---|
| 2026.04.08 | ₩148,357 | ₩148,958 | ₩147,569 | ₩148,958 | +0.41% | 8.4천 |
|---|
| 2026.04.07 | ₩143,241 | ₩143,855 | ₩141,998 | ₩143,788 | +0.38% | 1.6만 |
|---|
| 2026.04.06 | ₩143,374 | ₩143,414 | ₩142,866 | ₩143,374 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩141,450 | ₩143,895 | ₩141,143 | ₩143,428 | +1.40% | 3.5만 |
|---|
| 2026.04.01 | ₩143,975 | ₩145,244 | ₩143,588 | ₩144,283 | +0.21% | 1.7만 |
|---|
| 2026.03.31 | ₩139,380 | ₩142,132 | ₩139,380 | ₩141,905 | +1.81% | 7만 |
|---|
| 2026.03.30 | ₩138,551 | ₩138,885 | ₩136,841 | ₩137,416 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩135,572 | ₩137,536 | ₩135,024 | ₩136,307 | +0.54% | 42.6만 |
|---|
| 2026.03.26 | ₩136,521 | ₩138,298 | ₩136,013 | ₩136,013 | -0.37% | 1.6만 |
|---|
| 2026.03.25 | ₩138,177 | ₩139,086 | ₩137,656 | ₩138,471 | +0.21% | 7.6천 |
|---|
| 2026.03.24 | ₩132,900 | ₩136,067 | ₩132,900 | ₩135,733 | +2.13% | 9천 |
|---|
| 2026.03.23 | ₩133,395 | ₩135,759 | ₩133,154 | ₩134,023 | +0.47% | 4.2만 |
|---|
| 2026.03.20 | ₩133,702 | ₩133,849 | ₩129,894 | ₩130,496 | -2.40% | 3.1만 |
|---|
| 2026.03.19 | ₩132,513 | ₩134,196 | ₩131,150 | ₩134,103 | +1.20% | 2.3만 |
|---|
| 2026.03.18 | ₩139,593 | ₩139,593 | ₩136,775 | ₩136,855 | -1.96% | 1.3만 |
|---|
| 2026.03.17 | ₩141,170 | ₩141,597 | ₩140,368 | ₩140,609 | -0.40% | 5.3만 |
|---|
| 2026.03.16 | ₩140,275 | ₩141,344 | ₩139,340 | ₩140,448 | +0.12% | 8.6만 |
|---|
| 2026.03.13 | ₩140,702 | ₩140,702 | ₩138,311 | ₩138,565 | -1.52% | 1.6만 |
|---|
| 2026.03.12 | ₩142,626 | ₩142,907 | ₩141,384 | ₩141,824 | -0.56% | 2.1만 |
|---|
| 2026.03.11 | ₩142,399 | ₩143,214 | ₩141,624 | ₩143,040 | +0.45% | 2.8만 |
|---|
| 2026.03.10 | ₩143,655 | ₩145,204 | ₩143,174 | ₩143,227 | -0.30% | 4.2만 |
|---|
| 2026.03.09 | ₩139,754 | ₩143,040 | ₩137,923 | ₩142,746 | +2.14% | 3.2만 |
|---|
| 2026.03.06 | ₩142,987 | ₩142,987 | ₩140,849 | ₩142,078 | -0.64% | 5.3만 |
|---|
| 2026.03.05 | ₩147,516 | ₩147,516 | ₩143,748 | ₩145,151 | -1.60% | 3.9만 |
|---|
| 2026.03.04 | ₩150,107 | ₩150,107 | ₩148,477 | ₩149,132 | -0.65% | 1.7만 |
|---|
| 2026.03.03 | ₩148,063 | ₩148,838 | ₩144,550 | ₩148,624 | +0.38% | 4.2만 |
|---|
| 2026.03.02 | ₩154,142 | ₩154,850 | ₩152,873 | ₩154,810 | +0.43% | 3.4만 |
|---|
| 2026.02.27 | ₩154,449 | ₩155,785 | ₩154,449 | ₩155,692 | +0.80% | 1.8만 |
|---|
| 2026.02.26 | ₩153,674 | ₩154,676 | ₩152,165 | ₩154,676 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩155,398 | ₩155,732 | ₩154,155 | ₩154,569 | -0.53% | 18.9만 |
|---|
| 2026.02.24 | ₩152,525 | ₩154,409 | ₩152,178 | ₩154,155 | +1.07% | 13.8만 |
|---|
| 2026.02.23 | ₩151,256 | ₩152,699 | ₩151,109 | ₩152,552 | +0.86% | 2.2만 |
|---|
| 2026.02.20 | ₩149,546 | ₩151,523 | ₩149,546 | ₩151,483 | +1.30% | 1만 |
|---|
| 2026.02.19 | ₩148,665 | ₩149,920 | ₩148,210 | ₩149,920 | +0.84% | 1.2만 |
|---|
| 2026.02.18 | ₩149,399 | ₩150,949 | ₩148,865 | ₩150,000 | +0.40% | 4.5만 |
|---|
| 2026.02.17 | ₩148,638 | ₩148,838 | ₩146,113 | ₩148,718 | +0.05% | 8.5만 |
|---|
| 2026.02.13 | ₩148,611 | ₩150,949 | ₩147,516 | ₩150,655 | +1.38% | 1.1만 |
|---|
| 2026.02.12 | ₩152,445 | ₩152,739 | ₩148,958 | ₩149,039 | -2.23% | 5.4만 |
|---|
| 2026.02.11 | ₩152,258 | ₩152,365 | ₩150,735 | ₩152,258 | 0.00% | 2.5만 |
|---|
| 2026.02.10 | ₩148,945 | ₩150,187 | ₩148,758 | ₩150,067 | +0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩145,912 | ₩148,584 | ₩145,912 | ₩148,464 | +1.75% | 1.6만 |
|---|
| 2026.02.06 | ₩143,548 | ₩145,244 | ₩143,548 | ₩145,124 | +1.10% | 2.7만 |
|---|
| 2026.02.05 | ₩144,643 | ₩144,844 | ₩141,731 | ₩142,158 | -1.72% | 5만 |
|---|
| 2026.02.04 | ₩147,970 | ₩147,970 | ₩145,138 | ₩146,848 | -0.76% | 1.9만 |
|---|
| 2026.02.03 | ₩144,870 | ₩146,246 | ₩144,136 | ₩145,699 | +0.57% | 4.2만 |
|---|
| 2026.02.02 | ₩141,544 | ₩142,359 | ₩141,183 | ₩142,025 | +0.34% | 8.8천 |
|---|
| 2026.01.30 | ₩143,695 | ₩143,695 | ₩140,034 | ₩140,822 | -2.00% | 10.3만 |
|---|
| 2026.01.29 | ₩149,199 | ₩149,573 | ₩144,483 | ₩147,061 | -1.43% | 5.9만 |
|---|
| 2026.01.28 | ₩145,939 | ₩146,781 | ₩145,218 | ₩146,674 | +0.50% | 9.5만 |
|---|
| 2026.01.27 | ₩145,445 | ₩146,313 | ₩144,977 | ₩146,300 | +0.59% | 5만 |
|---|
| 2026.01.26 | ₩146,808 | ₩146,928 | ₩144,937 | ₩145,017 | -1.22% | 3.5만 |
|---|
| 2026.01.23 | ₩142,466 | ₩144,256 | ₩142,466 | ₩144,256 | +1.26% | 1.3만 |
|---|
| 2026.01.22 | ₩141,771 | ₩142,760 | ₩141,450 | ₩142,212 | +0.31% | 2.6만 |
|---|
| 2026.01.21 | ₩141,250 | ₩141,651 | ₩140,716 | ₩141,477 | +0.16% | 2.4만 |
|---|
| 2026.01.20 | ₩138,792 | ₩139,300 | ₩138,124 | ₩138,939 | +0.11% | 1.8만 |
|---|
| 2026.01.16 | ₩138,939 | ₩138,939 | ₩138,231 | ₩138,712 | -0.16% | 4.8만 |
|---|
| 2026.01.15 | ₩138,979 | ₩140,275 | ₩138,979 | ₩139,874 | +0.64% | 2.3만 |
|---|
| 2026.01.14 | ₩139,112 | ₩139,620 | ₩138,498 | ₩139,420 | +0.22% | 1.4만 |
|---|
| 2026.01.13 | ₩138,538 | ₩138,538 | ₩137,362 | ₩137,750 | -0.57% | 3만 |
|---|
| 2026.01.12 | ₩136,908 | ₩137,777 | ₩136,908 | ₩137,523 | +0.45% | 1.6만 |
|---|
| 2026.01.09 | ₩135,051 | ₩136,200 | ₩135,011 | ₩136,080 | +0.76% | 1.1만 |
|---|
| 2026.01.08 | ₩132,500 | ₩134,517 | ₩132,500 | ₩134,517 | +1.52% | 1.9만 |
|---|
| 2026.01.07 | ₩134,811 | ₩134,811 | ₩132,900 | ₩133,822 | -0.73% | 19.4만 |
|---|
| 2026.01.06 | ₩133,341 | ₩135,572 | ₩133,341 | ₩135,278 | +1.45% | 1.9만 |
|---|
| 2026.01.05 | ₩131,270 | ₩132,874 | ₩131,270 | ₩132,473 | +0.92% | 6.3만 |
|---|
| 2026.01.02 | ₩129,975 | ₩130,790 | ₩129,774 | ₩130,790 | +0.63% | 2.2만 |
|---|
| 2025.12.31 | ₩130,041 | ₩130,041 | ₩129,106 | ₩129,106 | -0.72% | 6.4천 |
|---|
| 2025.12.30 | ₩130,282 | ₩130,723 | ₩130,228 | ₩130,228 | -0.04% | 9.6천 |
|---|
| 2025.12.29 | ₩130,629 | ₩130,629 | ₩129,413 | ₩129,881 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩131,538 | ₩132,059 | ₩131,457 | ₩132,059 | +0.40% | 1.2만 |
|---|
| 2025.12.24 | ₩130,923 | ₩130,923 | ₩130,375 | ₩130,923 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩130,856 | ₩130,936 | ₩130,162 | ₩130,936 | +0.06% | 4.1만 |
|---|
| 2025.12.22 | ₩129,560 | ₩130,148 | ₩129,413 | ₩130,148 | +0.45% | 2.9천 |
|---|
| 2025.12.19 | ₩127,650 | ₩128,866 | ₩127,650 | ₩128,091 | +0.35% | 5.9천 |
|---|
| 2025.12.18 | ₩127,931 | ₩128,345 | ₩127,396 | ₩127,450 | -0.38% | 4.5천 |
|---|
| 2025.12.17 | ₩127,329 | ₩127,837 | ₩126,862 | ₩127,102 | -0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩127,343 | ₩127,650 | ₩126,555 | ₩127,049 | -0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩128,278 | ₩128,639 | ₩127,890 | ₩128,305 | +0.02% | 2.8천 |
|---|
| 2025.12.12 | ₩128,999 | ₩129,547 | ₩127,837 | ₩128,158 | -0.65% | 8.2천 |
|---|
| 2025.12.11 | ₩126,488 | ₩128,665 | ₩126,488 | ₩128,518 | +1.61% | 5.6천 |
|---|
| 2025.12.10 | ₩124,390 | ₩126,434 | ₩124,390 | ₩126,274 | +1.51% | 3.3천 |
|---|
| 2025.12.09 | ₩124,364 | ₩124,764 | ₩124,136 | ₩124,324 | -0.03% | 9.4천 |
|---|
| 2025.12.08 | ₩125,846 | ₩125,846 | ₩124,110 | ₩124,150 | -1.35% | 6.1천 |
|---|
| 2025.12.05 | ₩126,381 | ₩126,822 | ₩125,793 | ₩125,806 | -0.45% | 3천 |
|---|
| 2025.12.04 | ₩126,034 | ₩126,167 | ₩125,833 | ₩126,020 | -0.01% | 5천 |
|---|
| 2025.12.03 | ₩125,686 | ₩125,980 | ₩125,579 | ₩125,806 | +0.10% | 8.1천 |
|---|
| 2025.12.02 | ₩125,566 | ₩125,566 | ₩123,802 | ₩124,738 | -0.66% | 1.1만 |
|---|
| 2025.12.01 | ₩125,339 | ₩125,953 | ₩125,232 | ₩125,232 | -0.09% | 3.9만 |
|---|
| 2025.11.28 | ₩124,377 | ₩125,486 | ₩124,377 | ₩125,245 | +0.70% | 3.9천 |
|---|
| 2025.11.26 | ₩122,560 | ₩124,350 | ₩122,560 | ₩124,283 | +1.41% | 5.9천 |
|---|
| 2025.11.25 | ₩121,451 | ₩122,560 | ₩121,451 | ₩122,426 | +0.80% | 2.4천 |
|---|
| 2025.11.24 | ₩119,701 | ₩120,810 | ₩119,701 | ₩120,810 | +0.93% | 2.5천 |
|---|
| 2025.11.21 | ₩118,245 | ₩119,728 | ₩118,245 | ₩119,514 | +1.07% | 2.8천 |
|---|
| 2025.11.20 | ₩120,503 | ₩120,503 | ₩117,724 | ₩117,724 | -2.31% | 2.8천 |
|---|
| 2025.11.19 | ₩120,476 | ₩121,037 | ₩119,768 | ₩120,276 | -0.17% | 3.9천 |
|---|
| 2025.11.18 | ₩119,674 | ₩120,409 | ₩119,394 | ₩119,795 | +0.10% | 1.9천 |
|---|
| 2025.11.17 | ₩121,825 | ₩122,092 | ₩120,262 | ₩120,716 | -0.91% | 5.4천 |
|---|
| 2025.11.14 | ₩121,865 | ₩122,961 | ₩121,865 | ₩122,386 | +0.43% | 2.9천 |
|---|
| 2025.11.13 | ₩124,230 | ₩124,470 | ₩123,161 | ₩123,161 | -0.86% | 4.6천 |
|---|
| 2025.11.12 | ₩123,335 | ₩124,751 | ₩123,335 | ₩124,497 | +0.94% | 1.9천 |
|---|
| 2025.11.11 | ₩122,467 | ₩122,841 | ₩122,280 | ₩122,694 | +0.19% | 1.5천 |
|---|
| 2025.11.10 | ₩120,970 | ₩121,879 | ₩120,863 | ₩121,852 | +0.73% | 1.9천 |
|---|
| 2025.11.07 | ₩118,753 | ₩119,875 | ₩118,499 | ₩119,875 | +0.94% | 3.6만 |
|---|
| 2025.11.06 | ₩119,220 | ₩119,354 | ₩118,779 | ₩118,779 | -0.37% | 2천 |
|---|
| 2025.11.05 | ₩118,218 | ₩119,207 | ₩118,218 | ₩119,140 | +0.78% | 8천 |
|---|
| 2025.11.04 | ₩117,777 | ₩118,031 | ₩117,323 | ₩117,510 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩119,020 | ₩119,274 | ₩118,713 | ₩119,207 | +0.16% | 4.8만 |
|---|
| 2025.10.31 | ₩120,543 | ₩120,810 | ₩120,048 | ₩120,463 | -0.07% | 1.1만 |
|---|
| 2025.10.30 | ₩120,716 | ₩121,491 | ₩120,676 | ₩121,157 | +0.37% | 2.6천 |
|---|
| 2025.10.29 | ₩122,907 | ₩123,201 | ₩121,638 | ₩121,665 | -1.01% | 7.8천 |
|---|
| 2025.10.28 | ₩122,119 | ₩122,947 | ₩122,119 | ₩122,533 | +0.34% | 3.6천 |
|---|
| 2025.10.27 | ₩122,547 | ₩122,720 | ₩121,919 | ₩122,213 | -0.27% | 3.7천 |
|---|
| 2025.10.24 | ₩123,001 | ₩123,135 | ₩122,841 | ₩122,841 | -0.13% | 3.1천 |
|---|
| 2025.10.23 | ₩122,720 | ₩123,362 | ₩122,680 | ₩123,014 | +0.24% | 6천 |
|---|
| 2025.10.22 | ₩121,278 | ₩122,012 | ₩121,117 | ₩121,852 | +0.47% | 4.7천 |
|---|
| 2025.10.21 | ₩122,814 | ₩122,814 | ₩121,745 | ₩122,119 | -0.57% | 7.3천 |
|---|
| 2025.10.20 | ₩123,776 | ₩124,430 | ₩123,776 | ₩124,430 | +0.53% | 2.9천 |
|---|
| 2025.10.17 | ₩124,136 | ₩124,136 | ₩122,266 | ₩122,961 | -0.95% | 3.5천 |
|---|
| 2025.10.16 | ₩124,617 | ₩125,112 | ₩123,909 | ₩124,324 | -0.24% | 1만 |
|---|
| 2025.10.15 | ₩124,150 | ₩124,257 | ₩123,322 | ₩123,856 | -0.24% | 8.5천 |
|---|
| 2025.10.14 | ₩121,184 | ₩123,816 | ₩121,184 | ₩123,215 | +1.68% | 5.5천 |
|---|
| 2025.10.13 | ₩122,173 | ₩123,001 | ₩122,039 | ₩122,760 | +0.48% | 3.3천 |
|---|
| 2025.10.10 | ₩122,386 | ₩122,707 | ₩120,169 | ₩120,169 | -1.81% | 4.6천 |
|---|