iShares MSCI Global Metals

PICK
🏛️ 미국 →
43.68
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
2021-12-31 42.43 42.71 42.03 42.62 0.2M
2021-12-30 42.41 42.66 42.13 42.14 0.1M
2021-12-29 42.32 42.56 42.20 42.31 0.1M
2021-12-28 42.33 42.47 42.10 42.24 0.1M
2021-12-27 41.92 42.56 41.71 42.43 0.3M
2021-12-23 41.76 42.26 41.76 42.16 0.1M
2021-12-22 41.50 41.97 41.18 41.95 0.2M
2021-12-21 40.92 41.55 40.76 41.49 0.3M
2021-12-20 40.52 40.64 40.03 40.56 1.0M
2021-12-17 41.36 41.54 40.92 41.04 0.2M
2021-12-16 40.80 41.47 40.77 41.15 0.6M
2021-12-15 40.71 40.77 39.76 40.69 0.3M
2021-12-14 40.47 41.22 40.47 40.68 0.2M
2021-12-13 40.97 41.23 40.24 40.54 0.2M
2021-12-10 42.69 42.77 42.25 42.44 0.2M
2021-12-09 42.44 42.58 42.06 42.44 0.1M
2021-12-08 42.54 42.88 42.54 42.73 0.2M
2021-12-07 42.50 42.99 42.34 42.58 0.6M
2021-12-06 41.11 41.71 40.79 41.51 0.5M
2021-12-03 41.18 41.42 40.31 40.62 0.2M
2021-12-02 40.71 41.53 40.71 41.41 0.1M
2021-12-01 41.68 41.91 40.24 40.24 0.4M
2021-11-30 40.91 41.34 40.24 40.68 0.3M
2021-11-29 41.11 41.49 40.62 41.00 0.1M
2021-11-26 40.54 40.57 39.81 40.35 0.2M
2021-11-24 42.09 42.31 42.00 42.20 0.1M
2021-11-23 42.26 42.58 41.95 42.36 0.2M
2021-11-22 41.23 42.12 41.23 41.59 0.3M
2021-11-19 40.94 41.31 40.88 40.96 0.3M
2021-11-18 41.12 41.16 40.71 41.13 0.2M
2021-11-17 41.75 41.75 41.06 41.15 0.3M
2021-11-16 41.73 41.81 41.43 41.43 0.2M
2021-11-15 42.46 42.50 41.94 41.94 0.2M
2021-11-12 42.81 42.93 42.44 42.71 0.3M
2021-11-11 42.27 42.81 41.82 42.71 0.3M
2021-11-10 41.31 41.65 40.75 40.81 0.3M
2021-11-09 42.37 42.47 41.59 41.94 0.2M
2021-11-08 41.95 42.48 41.79 42.38 0.2M
2021-11-05 41.28 41.50 41.14 41.38 0.6M
2021-11-04 41.93 42.12 41.21 41.43 0.8M
2021-11-03 42.00 42.21 41.50 42.12 0.3M
2021-11-02 41.67 41.91 41.51 41.76 0.3M
2021-11-01 43.00 43.00 42.44 42.65 0.7M
2021-10-29 42.40 42.82 42.16 42.43 0.1M
2021-10-28 42.64 42.90 42.41 42.72 0.7M
2021-10-27 43.03 43.40 42.57 42.64 0.3M
2021-10-26 44.00 44.18 43.68 43.73 0.3M
2021-10-25 43.24 43.98 43.24 43.91 0.3M
2021-10-22 42.75 43.36 42.50 42.88 0.2M
2021-10-21 43.40 43.48 42.60 42.91 0.3M
2021-10-20 43.77 44.30 43.50 44.09 0.2M
2021-10-19 44.59 44.73 44.11 44.26 0.4M
2021-10-18 44.29 44.50 43.96 44.48 0.1M
2021-10-15 44.19 44.56 44.15 44.42 0.2M
2021-10-14 43.87 44.07 43.50 43.90 0.3M
2021-10-13 42.77 42.91 42.25 42.87 0.2M
2021-10-12 42.75 42.86 42.40 42.56 1.5M
2021-10-11 42.78 43.16 42.39 42.39 0.2M
2021-10-08 41.99 42.08 41.47 41.71 0.3M
2021-10-07 40.92 41.81 40.85 41.58 0.2M
2021-10-06 40.39 40.59 39.85 40.55 0.3M
2021-10-05 40.89 41.11 40.41 40.91 0.2M
2021-10-04 41.11 41.30 40.60 40.69 0.4M
2021-10-01 40.92 41.19 40.54 41.10 0.2M
2021-09-30 40.65 41.31 40.65 40.78 0.2M
2021-09-29 40.96 40.96 40.35 40.43 0.2M
2021-09-28 41.09 41.39 40.55 40.69 0.5M
2021-09-27 41.06 41.89 41.06 41.77 0.3M
2021-09-24 41.49 41.75 41.11 41.59 0.1M
2021-09-23 41.97 42.21 41.60 42.07 0.4M
2021-09-22 41.17 41.99 41.17 41.49 0.3M
2021-09-21 40.71 41.00 40.13 40.59 0.4M
2021-09-20 40.67 40.77 39.90 40.42 0.7M
2021-09-17 42.90 43.09 42.05 42.22 0.4M
2021-09-16 44.49 44.56 43.68 43.79 0.2M
2021-09-15 44.74 45.43 44.67 45.33 0.2M
2021-09-14 45.53 45.53 44.61 44.67 0.2M
2021-09-13 45.58 45.83 45.25 45.44 0.1M
2021-09-10 45.40 45.81 45.05 45.14 0.1M
2021-09-09 44.72 45.07 44.65 44.90 0.1M
2021-09-08 45.46 45.50 44.58 44.83 0.1M
2021-09-07 45.97 46.14 45.55 45.58 0.6M
2021-09-03 45.69 46.18 45.69 46.07 0.7M
2021-09-02 45.60 45.77 45.43 45.52 0.2M
2021-09-01 45.17 45.49 44.75 45.31 0.3M
2021-08-31 45.83 45.90 45.26 45.54 0.2M
2021-08-30 45.71 46.08 45.70 45.85 0.2M
2021-08-27 44.45 45.55 44.45 45.46 0.1M
2021-08-26 44.47 44.57 44.05 44.12 0.1M
2021-08-25 44.84 44.89 44.41 44.79 0.3M
2021-08-24 44.32 44.68 44.04 44.57 0.2M
2021-08-23 42.90 43.63 42.85 43.47 0.3M
2021-08-20 42.51 42.71 42.11 42.66 0.3M
2021-08-19 43.02 43.26 42.55 42.68 2.0M
2021-08-18 44.99 45.13 44.47 44.64 0.4M
2021-08-17 46.26 46.44 45.25 45.69 0.4M
2021-08-16 47.20 47.60 46.41 47.12 0.2M
2021-08-13 47.65 47.93 47.50 47.78 0.1M
2021-08-12 47.88 47.88 47.24 47.68 0.2M
2021-08-11 47.63 48.05 47.52 47.98 0.2M
2021-08-10 46.45 47.39 46.45 47.30 0.1M
2021-08-09 46.25 46.65 46.08 46.59 0.2M
2021-08-06 46.92 47.07 46.50 46.64 0.2M
2021-08-05 47.12 47.19 46.61 46.63 0.2M
2021-08-04 47.69 47.97 47.34 47.45 0.3M
2021-08-03 47.37 47.93 46.84 47.79 0.2M
2021-08-02 47.91 48.14 47.12 47.18 0.5M
2021-07-30 48.00 48.08 47.26 47.45 0.7M
2021-07-29 47.80 48.58 47.70 48.47 0.4M
2021-07-28 46.82 47.33 46.50 47.18 0.2M
2021-07-27 46.68 47.86 46.06 46.49 0.3M
2021-07-26 46.00 46.95 45.93 46.88 0.2M
2021-07-23 45.48 45.65 45.01 45.64 0.2M
2021-07-22 45.20 45.30 44.77 45.12 0.1M
2021-07-21 44.26 45.00 44.26 45.00 0.3M
2021-07-20 43.04 43.99 42.83 43.92 0.2M
2021-07-19 43.66 44.09 42.88 43.20 0.6M
2021-07-16 45.92 45.92 44.69 44.84 0.3M
2021-07-15 45.61 46.25 45.51 45.92 0.3M
2021-07-14 46.07 46.38 45.75 45.79 0.1M
2021-07-13 45.99 46.12 45.61 45.72 0.5M
2021-07-12 45.52 46.32 45.48 46.22 0.3M
2021-07-09 45.09 46.10 45.06 46.00 0.3M
2021-07-08 44.30 44.48 43.68 44.35 0.2M
2021-07-07 45.12 45.49 44.87 45.22 0.2M
2021-07-06 45.58 45.58 44.26 44.53 0.2M
2021-07-02 45.07 45.47 44.92 45.32 0.2M
2021-07-01 45.54 45.55 44.79 45.00 0.2M
2021-06-30 44.82 45.35 44.80 45.17 0.1M
2021-06-29 44.90 45.36 44.81 45.20 0.3M
2021-06-28 45.68 45.68 44.81 44.99 0.5M
2021-06-25 45.83 45.90 45.37 45.52 0.3M
2021-06-24 45.00 45.30 44.71 45.22 0.2M
2021-06-23 44.68 44.97 44.32 44.38 0.3M
2021-06-22 43.74 44.05 43.37 43.97 0.4M
2021-06-21 42.83 43.70 42.83 43.57 0.4M
2021-06-18 42.92 43.26 42.69 42.74 0.4M
2021-06-17 44.42 44.55 43.04 43.33 0.7M
2021-06-16 45.43 45.74 44.81 45.00 0.3M
2021-06-15 45.94 46.31 45.44 45.98 0.5M
2021-06-14 47.05 47.28 46.68 46.74 0.3M
2021-06-11 47.12 47.50 46.94 47.18 0.5M
2021-06-10 46.76 47.10 46.57 46.57 0.7M
2021-06-09 47.64 47.75 47.30 47.52 0.3M
2021-06-08 47.84 48.00 47.29 47.80 0.3M
2021-06-07 48.29 48.29 47.54 47.80 0.2M
2021-06-04 48.62 48.81 48.24 48.30 0.2M
2021-06-03 48.38 48.38 47.55 47.95 0.2M
2021-06-02 48.82 49.06 48.44 48.74 0.3M
2021-06-01 48.79 48.99 48.51 48.81 0.4M
2021-05-28 47.54 47.69 47.12 47.55 0.2M
2021-05-27 47.14 47.47 46.91 47.31 0.4M
2021-05-26 45.95 46.23 45.50 46.12 0.3M
2021-05-25 46.71 46.73 45.81 45.88 0.5M
2021-05-24 46.54 46.85 46.10 46.77 0.2M
2021-05-21 47.14 47.37 46.27 46.64 0.2M
2021-05-20 46.95 47.07 46.63 46.97 0.5M
2021-05-19 47.70 47.70 46.58 47.22 0.6M
2021-05-18 49.38 49.65 48.77 48.83 0.7M
2021-05-17 48.12 48.67 47.91 48.60 0.6M
2021-05-14 48.32 48.40 47.85 48.26 0.5M
2021-05-13 48.63 49.08 47.80 48.34 0.4M
2021-05-12 50.52 50.57 49.06 49.29 1.1M
2021-05-11 49.92 51.12 49.54 50.98 0.6M
2021-05-10 52.00 52.39 50.81 50.83 1.3M
2021-05-07 49.95 50.50 49.35 50.48 0.9M
2021-05-06 48.84 49.11 48.23 49.07 0.7M
2021-05-05 47.17 48.28 47.11 48.07 0.5M
2021-05-04 46.31 46.72 46.03 46.72 0.3M
2021-05-03 46.03 46.76 46.01 46.50 0.3M
2021-04-30 46.60 46.72 45.65 45.81 0.2M
2021-04-29 47.56 47.61 46.50 46.95 0.5M
2021-04-28 46.61 47.35 46.52 47.19 0.5M
2021-04-27 46.76 46.99 46.51 46.79 0.5M
2021-04-26 46.36 47.10 46.24 47.02 1.3M
2021-04-23 45.40 45.98 45.11 45.87 0.8M
2021-04-22 45.48 45.48 44.72 44.94 0.2M
2021-04-21 44.61 45.50 44.23 45.50 0.2M
2021-04-20 45.73 45.73 44.59 44.78 0.3M
2021-04-19 46.00 46.25 45.60 45.86 0.4M
2021-04-16 45.50 45.81 45.17 45.75 0.5M
2021-04-15 45.09 45.50 44.86 45.46 0.2M
2021-04-14 43.60 44.75 43.58 44.51 0.2M
2021-04-13 42.98 43.30 42.85 43.25 0.1M
2021-04-12 43.44 43.44 42.80 42.99 0.1M
2021-04-09 43.57 43.57 43.24 43.44 0.1M
2021-04-08 43.80 43.94 43.42 43.89 0.2M
2021-04-07 43.18 43.67 43.03 43.30 0.1M
2021-04-06 43.12 43.53 43.03 43.26 0.4M
2021-04-05 42.91 43.75 42.86 43.57 0.3M
2021-04-01 42.50 42.55 41.97 42.55 0.3M
2021-03-31 42.09 42.23 41.81 42.13 0.2M
2021-03-30 41.34 41.83 41.21 41.72 0.2M
2021-03-29 41.44 41.87 41.43 41.58 0.2M
2021-03-26 40.95 41.84 40.59 41.84 0.2M
2021-03-25 39.71 40.03 39.08 39.98 0.2M
2021-03-24 39.85 40.51 39.70 39.88 0.4M
2021-03-23 40.83 40.83 39.68 39.74 1.1M
2021-03-22 41.42 41.49 40.96 41.17 1.8M
2021-03-19 41.76 41.83 41.13 41.69 0.3M
2021-03-18 42.42 42.59 41.60 41.88 2.6M
2021-03-17 41.99 42.52 41.60 42.42 0.3M
2021-03-16 43.17 43.17 42.30 42.40 0.5M
2021-03-15 43.15 43.40 42.39 43.06 0.3M
2021-03-12 43.35 43.56 42.84 43.56 0.4M
2021-03-11 42.98 43.50 42.75 43.49 0.4M
2021-03-10 42.15 42.34 41.70 42.31 0.3M
2021-03-09 42.49 42.88 41.73 42.69 0.5M
2021-03-08 42.24 43.09 42.14 42.76 0.5M
2021-03-05 42.45 42.61 41.37 42.58 0.4M
2021-03-04 43.10 43.14 41.44 41.66 0.9M
2021-03-03 43.49 43.88 43.02 43.50 0.8M
2021-03-02 43.10 43.59 42.80 43.44 0.6M
2021-03-01 42.61 43.02 42.07 42.97 0.5M
2021-02-26 42.70 42.70 41.45 41.54 0.6M
2021-02-25 44.50 44.59 42.56 42.84 0.8M
2021-02-24 43.95 44.37 43.16 44.32 1.4M
2021-02-23 43.48 43.76 42.31 43.69 0.7M
2021-02-22 43.14 43.94 42.84 43.58 1.2M
2021-02-19 42.51 42.99 42.32 42.89 0.6M
2021-02-18 41.98 42.06 41.42 41.86 0.4M
2021-02-17 42.33 42.36 41.55 41.88 0.7M
2021-02-16 41.39 41.73 41.19 41.64 0.6M
2021-02-12 39.60 40.05 39.38 39.97 0.3M
2021-02-11 39.84 39.86 39.50 39.68 0.2M
2021-02-10 40.10 40.38 39.36 39.71 0.3M
2021-02-09 39.38 39.56 39.04 39.52 0.2M
2021-02-08 39.19 39.48 39.09 39.39 0.4M
2021-02-05 38.11 38.41 37.85 38.39 0.2M
2021-02-04 37.72 37.78 37.43 37.70 0.2M
2021-02-03 37.55 37.67 37.34 37.63 0.1M
2021-02-02 37.66 37.78 37.11 37.44 0.9M
2021-02-01 37.70 37.87 37.11 37.59 0.3M
2021-01-29 37.76 37.76 36.36 36.52 0.2M
2021-01-28 37.18 37.83 37.14 37.68 0.8M
2021-01-27 37.94 38.04 36.61 37.14 1.2M
2021-01-26 39.28 39.28 38.54 38.77 0.1M
2021-01-25 39.38 39.38 38.36 38.81 0.2M
2021-01-22 39.00 39.34 38.90 39.24 0.4M
2021-01-21 40.43 40.68 39.75 39.98 0.2M
2021-01-20 40.10 40.28 39.82 40.08 0.4M
2021-01-19 40.00 40.40 39.30 39.62 0.3M
2021-01-15 40.29 40.29 39.09 39.44 0.2M
2021-01-14 40.61 41.07 40.45 40.96 0.4M
2021-01-13 40.51 40.55 40.00 40.10 0.6M
2021-01-12 40.00 40.63 39.82 40.56 0.2M
2021-01-11 40.00 40.43 39.50 40.25 0.3M
2021-01-08 41.60 41.60 40.68 41.17 0.3M
2021-01-07 41.00 41.29 40.77 41.27 0.5M
2021-01-06 39.79 40.63 39.69 40.28 0.4M
2021-01-05 38.42 39.00 38.23 38.79 0.4M
2021-01-04 38.04 38.61 37.77 37.95 0.3M