iShares Global Industrials ETF (EXI)

EXI
🏛️ 미국 →
171.41
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 127.59 127.67 127.15 127.43 0.0M
2023-12-28 127.54 127.80 127.37 127.47 0.0M
2023-12-27 127.16 127.70 127.16 127.44 0.0M
2023-12-26 126.48 127.47 126.48 127.25 0.0M
2023-12-22 126.41 126.58 126.11 126.48 0.0M
2023-12-21 125.42 126.08 125.22 126.08 0.0M
2023-12-20 125.83 126.29 124.29 124.29 0.0M
2023-12-19 126.10 126.72 126.10 126.62 0.0M
2023-12-18 125.82 125.82 125.38 125.61 0.0M
2023-12-15 125.88 126.33 125.44 125.69 0.0M
2023-12-14 125.46 126.25 125.21 126.05 0.0M
2023-12-13 123.17 124.66 122.32 124.57 0.0M
2023-12-12 122.44 123.21 122.44 123.15 0.0M
2023-12-11 121.78 122.73 121.78 122.50 0.0M
2023-12-08 121.07 121.79 121.07 121.65 0.0M
2023-12-07 121.18 121.58 120.93 121.55 0.0M
2023-12-06 121.26 121.83 120.91 121.20 0.0M
2023-12-05 120.62 120.62 120.35 120.57 0.0M
2023-12-04 120.57 121.20 120.51 120.98 0.0M
2023-12-01 119.66 121.67 119.22 121.43 0.1M
2023-11-30 118.95 119.72 118.56 119.63 0.0M
2023-11-29 119.00 119.31 118.63 118.84 0.0M
2023-11-28 118.40 119.19 118.22 118.57 0.0M
2023-11-27 118.58 118.61 118.28 118.34 0.0M
2023-11-24 118.72 119.14 118.17 118.99 0.0M
2023-11-22 118.30 118.55 118.04 118.55 0.0M
2023-11-21 118.34 118.47 118.12 118.28 0.0M
2023-11-20 118.20 118.61 118.01 118.38 0.0M
2023-11-17 117.77 118.26 117.65 118.25 0.0M
2023-11-16 116.92 117.48 116.63 117.07 0.0M
2023-11-15 116.79 117.59 116.79 117.07 0.0M
2023-11-14 115.75 116.98 115.55 116.70 0.0M
2023-11-13 113.51 114.22 113.50 114.02 0.0M
2023-11-10 112.92 113.76 112.57 113.76 0.0M
2023-11-09 113.40 113.91 112.55 112.61 0.0M
2023-11-08 112.23 112.57 112.07 112.50 0.0M
2023-11-07 111.89 112.38 111.63 112.14 0.0M
2023-11-06 113.05 113.05 112.11 112.74 0.0M
2023-11-03 113.02 113.53 113.02 113.06 0.0M
2023-11-02 110.94 111.97 110.94 111.87 0.0M
2023-11-01 108.92 109.66 108.50 109.34 0.0M
2023-10-31 108.03 108.98 108.03 108.84 0.0M
2023-10-30 107.56 108.19 107.25 108.14 0.0M
2023-10-27 107.48 107.51 106.39 106.65 0.0M
2023-10-26 107.39 107.60 106.88 106.98 0.0M
2023-10-25 108.65 108.65 107.59 107.76 0.0M
2023-10-24 108.98 109.12 108.42 108.96 0.0M
2023-10-23 108.22 109.41 108.22 108.36 0.0M
2023-10-20 109.47 109.54 108.60 108.71 0.0M
2023-10-19 110.59 111.23 109.56 109.73 0.2M
2023-10-18 111.98 111.98 110.75 110.80 0.0M
2023-10-17 112.57 114.16 112.57 113.72 0.0M
2023-10-16 112.91 113.87 112.77 113.54 0.0M
2023-10-13 113.54 113.54 112.07 112.38 0.0M
2023-10-12 114.90 114.90 112.84 113.60 0.0M
2023-10-11 114.27 114.72 113.87 114.48 0.0M
2023-10-10 113.73 114.57 113.73 114.15 0.0M
2023-10-09 111.46 112.87 111.46 112.87 0.0M
2023-10-06 110.14 112.25 109.92 112.04 0.0M
2023-10-05 110.83 111.01 110.29 110.37 0.2M
2023-10-04 110.55 110.84 109.72 110.74 0.0M
2023-10-03 110.92 111.33 110.29 110.77 0.0M
2023-10-02 112.39 112.68 111.49 111.72 0.0M
2023-09-29 114.45 114.45 112.88 113.01 0.0M
2023-09-28 112.97 114.45 112.97 113.85 0.8M
2023-09-27 112.97 113.52 112.02 113.01 0.3M
2023-09-26 113.35 113.43 112.52 112.62 0.0M
2023-09-25 113.35 114.44 113.35 114.33 0.0M
2023-09-22 114.25 114.78 114.05 114.12 0.0M
2023-09-21 115.36 115.36 114.48 114.48 0.0M
2023-09-20 117.18 118.01 116.42 116.48 0.0M
2023-09-19 117.01 117.04 116.35 116.76 0.0M
2023-09-18 117.10 117.72 117.10 117.43 0.0M
2023-09-15 117.55 117.95 117.19 117.23 0.0M
2023-09-14 116.89 117.51 116.80 117.48 0.0M
2023-09-13 116.59 116.77 116.17 116.27 0.0M
2023-09-12 116.80 117.49 116.77 116.95 0.0M
2023-09-11 117.54 117.56 117.38 117.55 0.0M
2023-09-08 117.52 117.55 116.91 117.09 0.0M
2023-09-07 117.75 117.84 117.15 117.70 0.0M
2023-09-06 118.24 118.76 117.71 118.28 0.1M
2023-09-05 119.32 119.32 118.29 118.29 0.0M
2023-09-01 120.21 120.29 119.29 119.68 0.2M
2023-08-31 120.10 120.10 119.21 119.21 0.1M
2023-08-30 119.69 120.06 119.66 119.85 0.0M
2023-08-29 118.18 119.73 118.15 119.61 0.0M
2023-08-28 117.90 118.32 117.89 118.31 0.0M
2023-08-25 116.82 117.71 116.08 117.42 0.0M
2023-08-24 117.40 117.48 116.23 116.23 0.0M
2023-08-23 116.96 118.07 116.96 117.95 0.0M
2023-08-22 117.32 117.32 116.62 116.65 0.0M
2023-08-21 116.92 117.11 116.29 116.87 0.0M
2023-08-18 115.77 117.21 115.77 116.81 0.1M
2023-08-17 117.86 118.23 116.74 116.91 0.1M
2023-08-16 118.21 119.08 117.71 117.87 0.0M
2023-08-15 119.30 119.30 118.48 118.48 0.0M
2023-08-14 120.18 120.18 119.87 120.03 0.0M
2023-08-11 120.18 120.68 119.91 120.44 0.0M
2023-08-10 121.30 121.53 120.45 120.45 0.0M
2023-08-09 120.94 121.10 120.74 120.92 0.0M
2023-08-08 120.50 121.11 120.18 120.91 0.0M
2023-08-07 120.88 121.82 120.88 121.78 0.0M
2023-08-04 121.57 121.57 120.43 120.71 0.0M
2023-08-03 120.20 120.66 120.20 120.52 0.0M
2023-08-02 121.91 122.05 120.84 121.16 0.0M
2023-08-01 122.61 123.18 122.43 122.63 0.0M
2023-07-31 123.42 123.67 123.12 123.22 0.0M
2023-07-28 123.17 123.58 123.06 123.49 0.0M
2023-07-27 123.64 123.64 122.37 122.47 0.0M
2023-07-26 122.50 123.05 122.50 123.00 0.0M
2023-07-25 121.97 122.58 121.83 122.30 0.0M
2023-07-24 122.40 122.82 122.38 122.51 0.0M
2023-07-21 122.60 122.75 122.41 122.45 0.0M
2023-07-20 122.54 122.77 122.25 122.57 0.0M
2023-07-19 122.83 122.83 122.10 122.60 0.0M
2023-07-18 122.19 123.24 122.19 122.83 0.0M
2023-07-17 121.44 121.98 121.44 121.95 0.0M
2023-07-14 122.24 122.24 121.39 121.83 0.1M
2023-07-13 121.95 122.25 121.84 122.16 0.0M
2023-07-12 121.60 121.71 121.10 121.10 0.1M
2023-07-11 119.59 120.56 119.59 120.56 0.0M
2023-07-10 117.93 119.05 117.93 119.05 0.0M
2023-07-07 117.28 118.56 117.28 118.02 0.0M
2023-07-06 117.59 117.59 116.86 117.47 0.0M
2023-07-05 119.09 119.17 118.86 118.91 0.0M
2023-07-03 119.69 120.56 119.69 120.33 0.0M
2023-06-30 119.80 120.25 119.80 120.25 0.0M
2023-06-29 118.16 118.84 118.11 118.83 0.0M
2023-06-28 118.64 118.79 118.31 118.61 0.0M
2023-06-27 117.45 118.44 117.40 118.25 0.0M
2023-06-26 116.62 117.24 116.62 116.96 0.0M
2023-06-23 116.54 116.82 116.33 116.69 0.0M
2023-06-22 118.45 118.62 118.02 118.11 0.0M
2023-06-21 118.07 119.25 118.07 119.25 0.0M
2023-06-20 118.73 118.83 118.13 118.49 0.0M
2023-06-16 120.51 120.51 119.70 119.70 0.0M
2023-06-15 118.31 120.14 118.31 119.85 0.2M
2023-06-14 118.87 119.34 118.27 118.67 0.0M
2023-06-13 117.72 118.55 117.62 118.39 0.0M
2023-06-12 116.31 116.87 116.31 116.87 0.0M
2023-06-09 116.16 116.47 115.68 116.06 0.1M
2023-06-08 115.54 116.35 115.54 116.19 0.0M
2023-06-07 114.79 115.55 114.79 115.48 0.0M
2023-06-06 115.47 116.41 115.47 116.41 0.0M
2023-06-05 115.97 115.97 115.07 115.63 0.1M
2023-06-02 114.61 116.09 114.61 115.91 0.0M
2023-06-01 112.08 113.32 111.69 113.21 0.8M
2023-05-31 112.37 112.37 111.04 111.70 0.0M
2023-05-30 113.67 113.67 112.75 113.09 0.0M
2023-05-26 112.73 113.47 112.73 113.47 0.0M
2023-05-25 112.23 112.44 111.99 112.38 0.0M
2023-05-24 112.83 112.83 112.06 112.08 0.0M
2023-05-23 114.50 114.59 113.60 113.60 0.0M
2023-05-22 115.59 115.71 115.28 115.35 0.0M
2023-05-19 115.30 115.94 115.11 115.43 0.0M
2023-05-18 114.51 115.30 114.18 115.30 0.0M
2023-05-17 114.20 114.91 114.20 114.86 0.0M
2023-05-16 114.01 114.01 113.07 113.07 0.0M
2023-05-15 113.89 114.35 113.80 114.35 0.0M
2023-05-12 113.75 114.00 113.05 113.53 0.1M
2023-05-11 113.68 113.68 113.26 113.63 0.0M
2023-05-10 115.09 115.09 113.38 114.26 0.0M
2023-05-09 114.03 114.62 114.03 114.49 0.0M
2023-05-08 114.91 114.91 114.05 114.18 0.0M
2023-05-05 113.76 114.59 113.76 114.49 0.0M
2023-05-04 113.62 113.62 112.64 112.70 0.0M
2023-05-03 114.34 114.80 113.94 113.94 0.0M
2023-05-02 113.70 113.98 113.06 113.96 0.0M
2023-05-01 114.76 115.61 114.76 115.32 0.0M
2023-04-28 113.81 114.94 113.81 114.75 0.0M
2023-04-27 112.78 114.20 112.74 114.20 0.0M
2023-04-26 113.46 113.46 112.07 112.07 0.0M
2023-04-25 114.79 114.79 113.49 113.66 0.0M
2023-04-24 115.21 115.53 115.21 115.44 0.0M
2023-04-21 115.15 115.29 114.78 115.17 0.0M
2023-04-20 114.41 115.24 114.41 115.01 0.0M
2023-04-19 114.70 115.02 114.70 114.93 0.0M
2023-04-18 115.37 115.51 115.03 115.31 0.0M
2023-04-17 114.21 114.78 113.98 114.70 0.8M
2023-04-14 113.71 114.12 113.29 113.69 0.0M
2023-04-13 113.68 114.06 112.84 113.95 0.0M
2023-04-12 113.40 113.41 112.90 113.12 0.0M
2023-04-11 111.98 112.28 111.98 112.28 0.0M
2023-04-10 110.45 111.48 110.45 111.48 0.0M
2023-04-06 110.76 111.20 110.59 111.20 0.0M
2023-04-05 111.76 111.93 110.76 111.18 0.0M
2023-04-04 114.58 114.58 112.69 112.88 0.0M
2023-04-03 113.98 114.44 113.97 114.44 0.0M
2023-03-31 113.38 114.15 113.38 114.15 0.0M
2023-03-30 113.00 113.28 112.86 113.01 0.0M
2023-03-29 111.88 112.33 111.77 112.31 0.0M
2023-03-28 110.88 110.88 110.65 110.78 0.0M
2023-03-27 110.05 110.59 110.05 110.38 0.0M
2023-03-24 108.54 109.19 108.11 109.19 0.0M
2023-03-23 110.30 111.17 109.22 109.64 0.0M
2023-03-22 111.12 111.12 109.48 109.80 0.0M
2023-03-21 110.96 111.43 110.63 111.06 0.0M
2023-03-20 108.82 109.65 108.82 109.65 0.1M
2023-03-17 108.51 108.51 107.87 108.02 0.0M
2023-03-16 107.69 109.65 107.68 109.65 0.0M
2023-03-15 108.28 108.42 106.85 107.84 0.0M
2023-03-14 111.20 111.78 110.11 111.05 0.0M
2023-03-13 109.35 110.31 109.35 109.63 0.0M
2023-03-10 112.18 112.37 110.20 110.42 0.1M
2023-03-09 113.81 114.38 112.33 112.46 0.0M
2023-03-08 113.13 113.59 112.95 113.36 0.0M
2023-03-07 114.25 114.25 112.85 112.96 0.0M
2023-03-06 114.72 115.06 114.44 114.67 0.0M
2023-03-03 113.84 114.78 113.58 114.63 0.0M
2023-03-02 111.60 113.27 111.60 113.27 0.0M
2023-03-01 112.05 112.75 112.05 112.36 0.0M
2023-02-28 111.88 111.93 111.44 111.56 0.0M
2023-02-27 112.24 112.53 111.75 111.99 0.0M
2023-02-24 110.50 110.80 110.22 110.70 0.0M
2023-02-23 111.86 112.24 110.94 112.02 0.0M
2023-02-22 111.52 111.82 110.82 111.11 0.0M
2023-02-21 112.83 112.83 111.46 111.63 0.0M
2023-02-17 112.92 113.78 112.92 113.75 0.0M
2023-02-16 113.80 113.80 113.16 113.31 0.0M
2023-02-15 113.12 114.32 113.12 114.32 0.0M
2023-02-14 113.46 113.94 112.89 113.93 0.0M
2023-02-13 113.16 114.07 113.16 114.07 0.0M
2023-02-10 112.40 112.89 111.90 112.86 0.0M
2023-02-09 114.20 114.20 112.52 112.60 0.0M
2023-02-08 112.97 112.97 112.55 112.63 0.0M
2023-02-07 112.11 113.56 112.08 113.56 0.0M
2023-02-06 113.32 113.35 112.90 113.23 0.0M
2023-02-03 114.07 114.26 113.74 113.92 0.0M
2023-02-02 114.60 115.32 114.54 115.08 0.0M
2023-02-01 112.77 115.00 112.55 114.07 0.0M
2023-01-31 111.64 113.00 111.64 113.00 0.0M
2023-01-30 112.01 112.10 111.56 111.56 0.0M
2023-01-27 111.97 112.89 111.95 112.35 0.0M
2023-01-26 111.81 112.40 111.41 112.40 0.0M
2023-01-25 111.24 112.34 110.97 111.92 0.0M
2023-01-24 111.35 112.69 110.92 112.45 0.0M
2023-01-23 110.93 112.04 110.76 111.71 0.0M
2023-01-20 109.97 110.88 109.97 110.88 0.0M
2023-01-19 110.50 110.50 109.44 109.60 0.0M
2023-01-18 113.28 113.31 111.00 111.36 0.0M
2023-01-17 112.58 112.79 112.04 112.04 0.0M
2023-01-13 111.26 112.48 111.26 112.48 0.0M
2023-01-12 111.81 112.45 111.34 112.32 0.0M
2023-01-11 110.70 111.33 110.38 111.33 0.0M
2023-01-10 109.23 110.28 109.23 110.26 0.0M
2023-01-09 110.20 111.04 109.67 109.83 0.0M
2023-01-06 107.53 109.73 107.53 109.58 0.0M
2023-01-05 106.74 106.94 106.74 106.80 0.0M
2023-01-04 107.38 108.17 107.38 107.83 0.0M
2023-01-03 107.38 107.38 106.30 106.94 0.0M