iShares Global Materials ETF (MXI)

MXI
🏛️ 미국 →
91.19
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
2022-12-30 78.95 78.95 78.33 78.66 0.0M
2022-12-29 79.18 79.66 79.18 79.33 0.0M
2022-12-28 79.86 79.90 78.54 78.60 0.0M
2022-12-27 79.49 80.03 79.36 79.68 0.0M
2022-12-23 78.77 79.25 78.74 79.25 0.0M
2022-12-22 78.91 78.91 77.67 78.72 0.0M
2022-12-21 79.49 79.89 79.28 79.65 0.0M
2022-12-20 78.35 79.03 78.12 78.78 0.0M
2022-12-19 79.06 79.17 77.86 78.19 0.0M
2022-12-16 78.53 78.78 78.11 78.78 0.0M
2022-12-15 80.54 80.54 79.06 79.29 0.0M
2022-12-14 81.83 82.12 80.85 81.46 0.0M
2022-12-13 83.32 83.56 81.60 82.05 0.1M
2022-12-12 82.18 82.40 81.70 82.36 0.0M
2022-12-09 82.78 83.24 82.51 82.51 0.0M
2022-12-08 82.53 83.04 82.53 82.69 0.0M
2022-12-07 82.28 82.63 81.83 82.23 0.0M
2022-12-06 82.83 82.88 82.01 82.24 0.1M
2022-12-05 84.02 84.19 82.65 82.88 0.0M
2022-12-02 82.73 84.50 82.73 84.29 0.0M
2022-12-01 84.07 84.15 83.20 83.77 0.1M
2022-11-30 81.66 83.32 81.20 83.25 0.1M
2022-11-29 80.91 81.34 80.91 81.25 0.1M
2022-11-28 81.19 81.49 80.33 80.33 0.0M
2022-11-25 81.81 81.95 81.72 81.93 0.0M
2022-11-23 81.18 81.85 81.17 81.85 0.0M
2022-11-22 79.92 80.88 79.92 80.80 0.0M
2022-11-21 78.70 79.39 78.43 79.36 0.0M
2022-11-18 79.78 79.78 79.29 79.75 0.0M
2022-11-17 78.67 79.42 78.35 79.42 0.0M
2022-11-16 80.91 80.91 80.03 80.18 0.0M
2022-11-15 82.05 82.05 80.48 81.00 0.0M
2022-11-14 80.99 81.75 80.91 80.99 0.0M
2022-11-11 80.32 81.46 80.32 81.30 0.2M
2022-11-10 77.74 79.02 77.42 78.91 0.0M
2022-11-09 75.77 75.94 74.80 74.88 0.0M
2022-11-08 75.00 76.72 75.00 76.21 0.0M
2022-11-07 74.85 75.00 74.35 74.59 0.0M
2022-11-04 73.26 74.47 73.10 74.28 0.0M
2022-11-03 69.45 70.65 69.45 70.24 0.0M
2022-11-02 72.64 73.08 70.57 70.60 0.1M
2022-11-01 73.58 73.58 72.30 72.66 0.0M
2022-10-31 71.57 72.13 71.49 71.70 0.0M
2022-10-28 71.89 72.37 71.61 72.37 0.0M
2022-10-27 72.99 73.17 72.54 72.55 0.0M
2022-10-26 72.53 73.85 72.50 73.26 0.0M
2022-10-25 70.69 72.18 70.69 72.16 0.0M
2022-10-24 71.11 71.11 70.60 70.61 0.0M
2022-10-21 68.80 71.36 68.58 71.26 0.0M
2022-10-20 69.26 70.42 68.88 69.10 0.0M
2022-10-19 69.52 69.74 68.78 69.20 0.0M
2022-10-18 70.75 71.06 69.57 70.18 0.0M
2022-10-17 69.20 69.65 69.20 69.32 0.0M
2022-10-14 69.97 69.97 67.43 67.46 0.0M
2022-10-13 66.60 70.05 66.32 69.84 0.0M
2022-10-12 68.45 68.45 68.04 68.14 0.0M
2022-10-11 68.86 69.64 68.24 68.44 0.0M
2022-10-10 69.73 69.94 69.16 69.50 0.0M
2022-10-07 70.15 70.15 68.98 69.26 0.0M
2022-10-06 71.11 71.60 70.72 70.84 0.0M
2022-10-05 71.56 72.27 71.17 71.86 0.0M
2022-10-04 71.68 72.90 71.67 72.72 0.0M
2022-10-03 69.04 70.41 69.04 70.08 0.1M
2022-09-30 67.69 68.88 67.51 67.86 0.0M
2022-09-29 67.72 67.82 66.78 67.82 0.0M
2022-09-28 66.91 68.70 66.68 68.49 0.1M
2022-09-27 67.17 67.42 66.07 66.54 0.0M
2022-09-26 66.77 67.22 66.02 66.25 0.0M
2022-09-23 68.30 68.30 66.90 67.59 0.0M
2022-09-22 70.77 70.91 70.01 70.04 0.0M
2022-09-21 71.79 71.99 70.31 70.31 0.1M
2022-09-20 71.83 71.83 71.04 71.44 0.0M
2022-09-19 70.99 72.93 70.93 72.92 0.0M
2022-09-16 71.84 72.11 71.27 71.89 0.0M
2022-09-15 73.18 73.84 72.56 72.63 0.0M
2022-09-14 74.12 74.26 73.41 73.73 0.0M
2022-09-13 75.13 75.77 74.15 74.19 0.0M
2022-09-12 77.27 77.27 76.78 77.05 0.0M
2022-09-09 75.37 76.18 75.37 76.08 0.0M
2022-09-08 72.88 73.96 72.75 73.93 0.0M
2022-09-07 71.70 73.36 71.62 73.31 0.0M
2022-09-06 72.87 73.02 71.99 72.16 0.0M
2022-09-02 73.24 73.85 72.08 72.36 0.0M
2022-09-01 72.36 72.36 71.45 72.16 0.0M
2022-08-31 74.34 74.41 73.62 73.62 0.7M
2022-08-30 75.96 75.98 74.20 74.40 0.1M
2022-08-29 75.82 76.30 75.62 75.91 0.0M
2022-08-26 78.73 78.73 76.28 76.35 0.0M
2022-08-25 77.51 78.46 77.51 78.46 0.0M
2022-08-24 76.76 77.30 76.66 76.99 0.0M
2022-08-23 76.19 77.56 76.19 77.19 0.0M
2022-08-22 76.05 76.30 75.89 76.08 0.0M
2022-08-19 77.85 77.85 76.91 77.12 0.0M
2022-08-18 78.66 78.66 78.30 78.49 0.0M
2022-08-17 78.32 78.84 78.08 78.39 0.0M
2022-08-16 79.24 79.80 79.04 79.64 0.3M
2022-08-15 78.34 78.91 78.17 78.81 0.1M
2022-08-12 78.34 79.43 78.31 79.40 0.0M
2022-08-11 78.64 79.19 78.21 78.34 0.4M
2022-08-10 77.71 78.46 77.51 78.11 0.0M
2022-08-09 76.39 76.52 75.87 76.10 0.0M
2022-08-08 76.59 77.04 76.34 76.39 0.0M
2022-08-05 74.64 75.64 74.64 75.63 0.0M
2022-08-04 75.05 75.79 74.96 75.41 0.0M
2022-08-03 75.36 75.36 74.50 75.05 0.0M
2022-08-02 75.49 75.93 74.94 74.98 0.1M
2022-08-01 76.19 76.36 75.66 76.01 0.0M
2022-07-29 75.71 76.69 75.64 76.62 0.1M
2022-07-28 74.83 75.34 74.28 75.33 0.1M
2022-07-27 72.83 74.30 72.60 74.17 0.1M
2022-07-26 73.28 73.29 72.66 72.83 0.0M
2022-07-25 73.34 73.55 73.04 73.42 0.0M
2022-07-22 73.61 73.83 72.49 72.65 0.0M
2022-07-21 72.00 73.22 71.97 73.17 0.1M
2022-07-20 72.51 72.86 72.13 72.44 0.1M
2022-07-19 71.60 72.77 71.49 72.72 0.0M
2022-07-18 71.35 71.84 70.62 70.87 0.0M
2022-07-15 69.72 70.23 69.46 70.17 0.0M
2022-07-14 69.12 69.27 68.31 69.17 0.1M
2022-07-13 70.12 71.31 69.94 70.97 0.0M
2022-07-12 70.99 71.82 70.91 71.12 0.0M
2022-07-11 71.41 71.89 71.00 71.44 0.1M
2022-07-08 73.11 73.28 72.34 72.77 0.0M
2022-07-07 72.88 73.44 72.88 73.16 0.0M
2022-07-06 71.34 71.80 70.64 71.71 0.1M
2022-07-05 71.40 71.67 70.55 71.67 0.1M
2022-07-01 72.96 73.80 71.96 73.73 0.1M
2022-06-30 73.60 74.26 72.97 73.90 0.0M
2022-06-29 75.92 75.92 74.88 75.16 0.2M
2022-06-28 77.10 77.48 75.76 75.83 0.0M
2022-06-27 76.36 76.71 76.11 76.34 0.0M
2022-06-24 74.39 76.33 74.23 76.33 0.0M
2022-06-23 74.92 74.94 73.17 73.73 0.1M
2022-06-22 75.21 76.04 74.82 75.43 0.1M
2022-06-21 76.91 77.37 76.71 77.04 0.1M
2022-06-17 76.58 76.86 75.41 76.20 0.1M
2022-06-16 77.46 77.74 76.66 77.24 0.1M
2022-06-15 79.69 80.16 78.20 79.70 0.0M
2022-06-14 79.42 79.61 77.85 78.46 0.1M
2022-06-13 80.29 80.56 79.17 79.56 0.1M
2022-06-10 83.39 83.46 82.48 82.88 0.4M
2022-06-09 86.75 86.80 85.10 85.10 1.3M
2022-06-08 90.56 90.96 89.59 89.67 0.1M
2022-06-07 89.96 91.44 89.96 91.36 0.1M
2022-06-06 91.06 91.27 90.39 90.71 0.0M
2022-06-03 90.47 90.79 89.96 90.30 0.0M
2022-06-02 89.83 91.39 89.83 91.39 0.0M
2022-06-01 89.93 89.99 88.07 88.75 0.0M
2022-05-31 90.09 90.09 89.30 89.40 0.0M
2022-05-27 89.33 90.07 89.33 90.07 0.0M
2022-05-26 87.68 88.58 87.54 88.29 0.0M
2022-05-25 86.78 87.69 86.76 87.47 0.0M
2022-05-24 86.94 87.42 86.35 87.30 0.0M
2022-05-23 86.92 87.59 86.80 87.45 0.0M
2022-05-20 86.56 86.73 84.52 85.69 0.0M
2022-05-19 84.05 86.01 84.05 85.37 0.0M
2022-05-18 85.58 85.69 83.83 84.17 0.0M
2022-05-17 85.93 86.50 85.58 86.50 0.0M
2022-05-16 83.66 84.40 83.51 84.08 0.0M
2022-05-13 83.04 84.32 83.04 83.97 0.0M
2022-05-12 81.69 82.76 81.04 82.02 0.0M
2022-05-11 83.46 85.05 82.90 82.97 0.2M
2022-05-10 84.36 84.47 82.17 82.85 0.0M
2022-05-09 84.33 84.62 82.67 82.98 0.1M
2022-05-06 86.69 86.83 85.35 86.27 0.1M
2022-05-05 89.78 89.90 86.79 87.60 0.0M
2022-05-04 88.28 90.67 87.77 90.46 0.0M
2022-05-03 87.59 88.61 87.59 88.33 0.0M
2022-05-02 87.56 87.86 86.41 87.52 0.1M
2022-04-29 89.44 89.85 87.89 87.89 0.1M
2022-04-28 88.20 89.14 87.07 88.96 0.0M
2022-04-27 87.03 88.40 86.88 87.80 0.1M
2022-04-26 87.67 87.90 85.88 86.01 0.1M
2022-04-25 87.44 88.05 85.98 87.93 0.2M
2022-04-22 91.50 91.50 89.10 89.22 0.1M
2022-04-21 94.74 94.74 92.01 92.21 0.2M
2022-04-20 94.44 94.89 93.84 94.75 0.0M
2022-04-19 93.77 94.68 93.77 94.68 0.0M
2022-04-18 94.30 94.86 94.15 94.28 0.0M
2022-04-14 94.68 94.96 94.49 94.54 0.1M
2022-04-13 93.60 94.76 93.50 94.75 0.0M
2022-04-12 93.93 94.34 93.09 93.40 0.0M
2022-04-11 93.95 93.97 93.16 93.31 0.0M
2022-04-08 93.95 94.56 93.73 94.16 0.0M
2022-04-07 93.31 94.05 92.79 93.75 0.0M
2022-04-06 93.56 93.56 92.47 93.25 0.0M
2022-04-05 95.26 95.60 93.96 94.13 0.0M
2022-04-04 95.41 95.42 94.80 95.30 0.0M
2022-04-01 94.61 95.42 94.38 95.41 0.1M
2022-03-31 94.69 95.07 93.84 93.98 0.1M
2022-03-30 94.63 95.13 94.58 94.71 0.1M
2022-03-29 93.95 94.59 93.66 94.49 0.1M
2022-03-28 93.91 93.93 93.19 93.84 0.1M
2022-03-25 94.04 94.54 93.86 94.54 0.1M
2022-03-24 92.99 93.99 92.99 93.89 0.0M
2022-03-23 92.37 92.93 92.37 92.68 0.0M
2022-03-22 93.14 93.21 92.31 92.85 0.1M
2022-03-21 92.00 92.78 91.92 92.45 0.0M
2022-03-18 90.24 91.51 90.24 91.51 0.0M
2022-03-17 89.17 90.81 89.17 90.62 0.0M
2022-03-16 88.30 89.05 87.09 89.00 0.0M
2022-03-15 86.25 86.99 85.83 86.84 0.1M
2022-03-14 87.73 87.99 86.58 86.82 0.0M
2022-03-11 88.71 88.98 87.58 87.69 0.1M
2022-03-10 87.58 88.53 87.58 88.46 0.1M
2022-03-09 86.92 88.58 86.63 88.30 0.1M
2022-03-08 86.59 87.47 85.79 86.07 0.0M
2022-03-07 88.95 88.95 86.67 86.89 0.0M
2022-03-04 88.25 89.27 87.88 89.27 0.5M
2022-03-03 90.68 91.17 89.53 90.25 0.0M
2022-03-02 88.83 90.17 88.83 90.06 0.0M
2022-03-01 89.10 89.68 87.46 88.20 0.1M
2022-02-28 88.62 89.60 88.43 88.95 0.0M
2022-02-25 86.87 89.60 86.87 89.60 0.0M
2022-02-24 85.31 86.92 84.99 86.64 0.1M
2022-02-23 88.93 88.97 87.52 87.58 0.1M
2022-02-22 88.67 89.28 87.63 88.11 0.0M
2022-02-18 89.57 89.78 89.03 89.10 0.0M
2022-02-17 90.03 90.09 89.18 89.49 0.0M
2022-02-16 89.59 90.87 89.59 90.77 0.0M
2022-02-15 89.09 89.75 88.86 89.74 0.0M
2022-02-14 88.97 89.05 88.12 88.78 0.1M
2022-02-11 89.88 90.37 89.03 89.19 0.0M
2022-02-10 89.88 91.73 89.88 90.25 0.1M
2022-02-09 89.84 90.53 89.74 90.32 0.0M
2022-02-08 88.14 89.32 88.09 89.20 0.0M
2022-02-07 87.96 88.63 87.71 88.08 0.0M
2022-02-04 87.63 88.26 87.27 87.86 0.0M
2022-02-03 88.80 89.20 88.07 88.23 0.0M
2022-02-02 89.27 89.71 88.82 89.43 0.0M
2022-02-01 87.99 88.89 87.64 88.89 0.1M
2022-01-31 86.23 87.56 86.18 87.56 0.0M
2022-01-28 86.17 86.62 85.14 86.62 0.1M
2022-01-27 87.13 87.95 86.17 86.61 0.0M
2022-01-26 88.29 88.69 86.50 86.81 0.1M
2022-01-25 86.65 87.77 85.58 87.26 0.1M
2022-01-24 86.54 87.64 84.85 87.52 0.1M
2022-01-21 89.89 89.93 88.43 88.53 0.0M
2022-01-20 92.11 92.34 90.72 90.72 0.0M
2022-01-19 91.73 92.34 91.52 91.73 0.2M
2022-01-18 91.10 91.10 90.45 90.74 0.1M
2022-01-14 91.90 92.18 91.26 91.98 0.1M
2022-01-13 93.32 93.77 92.53 92.56 0.1M
2022-01-12 92.60 93.37 92.53 93.30 0.1M
2022-01-11 90.44 91.62 90.02 91.62 0.0M
2022-01-10 90.23 90.38 89.36 90.14 0.0M
2022-01-07 90.67 91.19 90.35 91.17 0.0M
2022-01-06 90.99 91.19 90.11 90.20 0.0M
2022-01-05 91.55 92.71 91.13 91.14 0.1M
2022-01-04 90.71 91.50 90.71 91.13 0.0M
2022-01-03 90.58 90.68 89.99 90.02 0.1M