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
2022-12-30 41.21 41.51 40.91 41.00 0.2M
2022-12-29 41.52 41.56 41.28 41.40 0.1M
2022-12-28 41.88 41.97 41.05 41.15 0.1M
2022-12-27 41.64 41.96 41.50 41.72 0.2M
2022-12-23 40.70 41.24 40.70 41.24 0.1M
2022-12-22 41.09 41.21 40.18 40.74 0.1M
2022-12-21 41.25 41.66 41.10 41.60 0.2M
2022-12-20 40.13 41.16 40.13 40.65 0.2M
2022-12-19 40.97 40.97 40.09 40.17 0.2M
2022-12-16 40.20 40.56 40.10 40.51 0.2M
2022-12-15 41.40 41.78 40.53 40.73 0.4M
2022-12-14 42.10 42.31 41.50 41.88 0.2M
2022-12-13 43.25 43.25 42.21 42.23 0.2M
2022-12-12 43.08 43.12 42.30 43.00 0.4M
2022-12-09 43.76 44.00 43.16 43.16 0.2M
2022-12-08 43.11 43.85 43.11 43.51 0.2M
2022-12-07 42.83 43.33 42.80 42.95 0.3M
2022-12-06 43.10 43.69 42.77 42.97 0.5M
2022-12-05 44.00 44.20 42.94 43.15 0.3M
2022-12-02 42.79 43.88 42.31 43.76 0.2M
2022-12-01 43.02 43.69 43.02 43.46 0.3M
2022-11-30 42.40 43.34 42.30 43.29 0.4M
2022-11-29 41.50 42.02 41.50 41.79 0.4M
2022-11-28 41.19 41.31 40.60 40.60 0.2M
2022-11-25 41.25 41.57 41.07 41.42 0.1M
2022-11-23 41.23 41.68 41.05 41.61 0.1M
2022-11-22 40.50 41.23 40.50 41.19 0.2M
2022-11-21 40.02 40.28 39.47 40.28 0.2M
2022-11-18 40.84 41.00 40.25 40.51 0.2M
2022-11-17 40.00 40.61 39.41 40.59 0.2M
2022-11-16 41.60 41.60 40.92 41.06 0.2M
2022-11-15 42.00 42.06 41.41 41.76 0.3M
2022-11-14 40.81 41.72 40.51 41.44 0.3M
2022-11-11 40.26 41.57 40.26 41.31 0.2M
2022-11-10 39.21 39.67 38.82 39.61 0.2M
2022-11-09 38.80 38.85 37.69 37.69 0.2M
2022-11-08 38.31 39.13 38.12 38.80 0.3M
2022-11-07 38.59 38.97 38.00 38.18 0.2M
2022-11-04 37.31 38.64 37.19 38.27 0.3M
2022-11-03 34.89 35.47 34.67 35.18 0.1M
2022-11-02 36.36 36.74 35.21 35.25 0.2M
2022-11-01 36.74 36.85 36.19 36.45 0.5M
2022-10-31 35.06 35.61 35.06 35.26 0.2M
2022-10-28 35.84 35.84 35.13 35.50 0.1M
2022-10-27 36.43 36.74 36.28 36.41 0.2M
2022-10-26 36.08 37.50 36.08 37.06 0.1M
2022-10-25 35.77 36.13 35.50 36.09 0.2M
2022-10-24 36.02 36.02 35.47 35.63 0.3M
2022-10-21 34.45 36.55 34.45 36.40 0.1M
2022-10-20 34.80 35.70 34.43 34.83 0.1M
2022-10-19 34.62 35.01 34.52 34.69 0.1M
2022-10-18 35.51 35.77 34.76 35.09 0.1M
2022-10-17 34.96 35.49 34.96 35.18 0.1M
2022-10-14 35.34 35.46 34.03 34.18 0.1M
2022-10-13 33.95 35.76 33.84 35.41 0.1M
2022-10-12 34.68 34.99 34.42 34.84 0.1M
2022-10-11 34.90 35.64 34.67 34.93 0.1M
2022-10-10 35.75 35.85 35.16 35.37 0.1M
2022-10-07 35.46 35.95 35.21 35.35 0.2M
2022-10-06 36.00 36.50 35.76 36.01 0.1M
2022-10-05 36.36 36.80 36.02 36.56 0.1M
2022-10-04 36.34 37.04 36.20 37.02 0.7M
2022-10-03 34.59 35.63 34.55 35.38 0.2M
2022-09-30 33.72 34.64 33.67 34.03 0.4M
2022-09-29 34.08 34.32 33.42 34.22 0.5M
2022-09-28 33.05 34.31 32.86 34.09 0.4M
2022-09-27 33.18 33.68 32.84 33.06 0.5M
2022-09-26 33.14 33.58 32.52 32.74 0.4M
2022-09-23 34.53 34.53 33.23 33.65 0.5M
2022-09-22 35.71 35.96 35.29 35.39 0.3M
2022-09-21 36.07 36.10 35.15 35.19 0.1M
2022-09-20 36.28 36.28 35.67 36.00 0.1M
2022-09-19 35.20 36.67 35.15 36.59 0.2M
2022-09-16 35.98 36.10 35.43 35.91 0.3M
2022-09-15 36.32 36.94 36.15 36.23 0.4M
2022-09-14 37.00 37.27 36.56 36.86 0.1M
2022-09-13 37.60 38.27 37.23 37.23 1.0M
2022-09-12 39.17 39.33 38.62 38.77 0.2M
2022-09-09 37.27 38.28 37.27 38.21 0.2M
2022-09-08 35.85 36.61 35.85 36.59 0.2M
2022-09-07 35.54 35.90 35.12 35.89 0.7M
2022-09-06 35.97 36.46 35.79 35.88 0.2M
2022-09-02 35.91 36.31 35.46 35.56 0.1M
2022-09-01 35.87 36.09 35.15 35.56 0.3M
2022-08-31 36.98 36.98 36.54 36.54 0.4M
2022-08-30 38.32 38.32 36.80 37.08 0.7M
2022-08-29 38.08 38.51 37.99 38.22 0.4M
2022-08-26 39.55 39.74 38.53 38.56 0.3M
2022-08-25 38.48 39.27 38.48 39.23 0.8M
2022-08-24 38.26 38.54 38.03 38.27 1.1M
2022-08-23 37.52 38.69 37.52 38.58 1.2M
2022-08-22 37.06 37.46 37.03 37.28 0.7M
2022-08-19 38.18 38.18 37.43 37.62 0.1M
2022-08-18 38.10 38.52 38.10 38.47 0.2M
2022-08-17 38.14 38.38 37.81 38.10 0.3M
2022-08-16 38.23 38.97 38.22 38.87 0.3M
2022-08-15 38.26 38.26 37.55 38.14 0.3M
2022-08-12 38.40 38.93 38.20 38.87 0.2M
2022-08-11 38.42 39.09 38.27 38.53 0.2M
2022-08-10 37.87 38.34 37.74 38.14 0.4M
2022-08-09 37.40 37.44 37.02 37.16 0.2M
2022-08-08 37.10 37.60 37.10 37.20 0.2M
2022-08-05 35.64 36.87 35.64 36.73 0.2M
2022-08-04 35.70 36.25 35.60 35.98 0.1M
2022-08-03 35.84 35.97 35.50 35.68 0.2M
2022-08-02 35.94 36.23 35.53 35.76 0.5M
2022-08-01 37.09 37.09 36.36 36.49 0.3M
2022-07-29 36.10 37.13 36.10 37.06 0.3M
2022-07-28 36.01 36.35 35.58 36.07 0.5M
2022-07-27 34.88 35.74 34.68 35.68 0.3M
2022-07-26 35.18 35.18 34.66 34.87 0.2M
2022-07-25 35.04 35.19 34.79 35.06 0.4M
2022-07-22 34.66 35.03 34.05 34.13 0.2M
2022-07-21 33.88 34.46 33.69 34.45 0.2M
2022-07-20 34.05 34.31 33.87 34.09 0.3M
2022-07-19 33.99 34.24 33.64 34.23 0.4M
2022-07-18 33.54 34.14 33.46 33.51 0.3M
2022-07-15 32.31 32.77 32.00 32.72 0.2M
2022-07-14 32.17 32.62 31.86 32.27 0.4M
2022-07-13 32.98 33.70 32.77 33.49 0.2M
2022-07-12 33.16 33.75 33.01 33.32 0.2M
2022-07-11 34.00 34.07 33.57 33.59 0.3M
2022-07-08 35.13 35.30 34.52 34.86 0.3M
2022-07-07 34.49 35.44 34.49 35.20 1.0M
2022-07-06 33.52 33.82 32.98 33.68 0.6M
2022-07-05 33.91 33.99 33.24 33.82 0.6M
2022-07-01 34.91 35.33 34.22 35.03 0.2M
2022-06-30 35.77 36.00 35.17 35.62 0.4M
2022-06-29 36.98 37.24 36.40 36.69 0.8M
2022-06-28 37.43 37.91 36.96 37.06 0.8M
2022-06-27 36.90 37.39 36.78 37.13 0.3M
2022-06-24 35.91 36.64 35.56 36.62 0.3M
2022-06-23 36.26 36.38 34.93 35.33 0.4M
2022-06-22 36.99 36.99 36.40 36.55 0.4M
2022-06-21 38.12 38.54 38.06 38.10 0.2M
2022-06-17 38.64 38.68 37.63 37.93 1.8M
2022-06-16 39.00 39.36 38.68 38.90 0.4M
2022-06-15 40.11 40.71 39.47 40.35 0.3M
2022-06-14 40.23 40.23 38.93 39.29 0.7M
2022-06-13 40.47 40.53 39.48 40.00 0.4M
2022-06-10 42.22 42.36 41.75 42.08 0.7M
2022-06-09 44.40 44.58 43.32 43.39 0.3M
2022-06-08 47.50 47.50 46.63 46.76 0.3M
2022-06-07 47.00 48.16 46.85 48.11 0.4M
2022-06-06 47.32 47.49 46.92 47.24 0.2M
2022-06-03 47.10 47.10 46.52 46.77 0.4M
2022-06-02 46.60 47.46 46.48 47.41 0.8M
2022-06-01 46.03 46.29 45.32 45.80 0.3M
2022-05-31 46.62 46.91 45.75 45.82 0.3M
2022-05-27 45.69 46.50 45.69 46.38 0.3M
2022-05-26 44.50 45.48 44.50 45.37 0.2M
2022-05-25 43.99 44.87 43.99 44.75 0.2M
2022-05-24 44.02 44.66 43.74 44.63 0.3M
2022-05-23 44.01 44.88 44.01 44.75 0.4M
2022-05-20 43.82 43.96 42.75 43.56 0.4M
2022-05-19 42.01 43.46 42.00 43.12 0.4M
2022-05-18 43.26 43.35 41.89 41.96 0.6M
2022-05-17 42.79 43.50 42.79 43.47 0.6M
2022-05-16 41.26 41.97 41.22 41.81 0.3M
2022-05-13 40.77 41.71 40.55 41.35 0.2M
2022-05-12 40.14 40.82 39.70 40.34 0.6M
2022-05-11 41.53 42.47 41.18 41.19 0.6M
2022-05-10 41.67 42.24 40.31 40.98 0.9M
2022-05-09 42.19 42.67 41.04 41.21 0.8M
2022-05-06 44.05 44.05 42.80 43.77 0.6M
2022-05-05 46.10 46.14 43.59 44.21 0.4M
2022-05-04 45.09 46.41 44.53 46.29 0.3M
2022-05-03 45.08 46.00 45.08 45.53 0.9M
2022-05-02 45.12 45.34 44.25 45.01 0.4M
2022-04-29 46.48 47.04 45.34 45.47 0.3M
2022-04-28 45.92 46.21 44.90 45.98 0.5M
2022-04-27 45.30 45.79 44.84 45.40 0.4M
2022-04-26 44.50 44.99 43.58 43.58 1.3M
2022-04-25 45.00 45.01 43.66 44.87 1.9M
2022-04-22 48.32 48.42 46.01 46.18 1.6M
2022-04-21 50.38 50.72 48.49 48.76 1.2M
2022-04-20 51.19 51.38 50.47 51.13 0.4M
2022-04-19 51.71 51.91 51.45 51.80 0.3M
2022-04-18 52.49 52.49 51.55 51.94 0.5M
2022-04-14 52.02 52.09 51.61 51.84 0.2M
2022-04-13 51.20 51.98 51.04 51.98 0.6M
2022-04-12 51.34 51.69 50.81 50.81 0.8M
2022-04-11 51.19 51.31 50.53 50.66 0.3M
2022-04-08 51.05 51.62 51.05 51.37 1.0M
2022-04-07 50.70 51.32 50.31 51.05 0.3M
2022-04-06 51.45 51.45 50.54 50.91 0.5M
2022-04-05 52.50 52.86 51.38 51.60 0.5M
2022-04-04 53.00 53.00 52.38 52.72 0.7M
2022-04-01 51.54 52.50 51.54 52.50 0.5M
2022-03-31 51.91 51.91 51.13 51.22 0.4M
2022-03-30 51.40 51.73 51.16 51.49 0.3M
2022-03-29 50.40 50.86 50.04 50.82 0.5M
2022-03-28 51.26 51.36 50.45 51.18 0.4M
2022-03-25 51.49 51.76 51.25 51.76 0.3M
2022-03-24 51.30 51.64 51.12 51.52 0.6M
2022-03-23 50.42 50.92 50.24 50.68 0.3M
2022-03-22 50.43 50.79 49.95 50.15 0.6M
2022-03-21 48.87 50.18 48.85 49.92 0.7M
2022-03-18 48.13 48.74 47.91 48.54 0.4M
2022-03-17 47.38 48.28 47.03 48.13 0.3M
2022-03-16 46.50 47.13 45.83 46.98 0.5M
2022-03-15 45.70 45.72 44.54 45.48 1.4M
2022-03-14 47.65 47.65 45.69 46.02 0.6M
2022-03-11 48.36 48.78 47.91 48.04 0.9M
2022-03-10 47.40 48.58 47.14 48.34 0.5M
2022-03-09 47.15 47.88 46.86 47.46 0.6M
2022-03-08 48.72 48.72 47.00 47.54 0.9M
2022-03-07 50.12 50.20 48.30 48.81 1.1M
2022-03-04 49.27 49.80 48.70 49.80 0.6M
2022-03-03 50.14 50.28 49.10 49.98 0.5M
2022-03-02 49.00 49.91 48.86 49.72 0.5M
2022-03-01 48.48 48.79 47.61 47.95 0.8M
2022-02-28 47.42 48.21 46.84 47.99 0.4M
2022-02-25 45.83 47.69 45.83 47.65 0.3M
2022-02-24 45.61 45.72 44.15 45.53 0.5M
2022-02-23 46.77 46.77 45.85 46.03 0.3M
2022-02-22 46.32 46.81 45.79 46.30 0.4M
2022-02-18 46.75 46.81 46.26 46.37 0.3M
2022-02-17 46.71 46.94 46.17 46.33 0.5M
2022-02-16 46.64 47.38 46.59 47.20 0.3M
2022-02-15 46.48 46.63 45.84 46.62 0.3M
2022-02-14 46.90 46.90 46.03 46.45 0.7M
2022-02-11 46.50 47.36 46.26 46.61 0.5M
2022-02-10 46.94 47.94 46.78 46.91 0.8M
2022-02-09 46.38 47.01 46.25 46.98 0.5M
2022-02-08 45.57 46.23 45.29 46.16 0.7M
2022-02-07 44.95 45.39 44.69 45.02 0.2M
2022-02-04 44.06 44.55 43.84 44.32 0.2M
2022-02-03 44.16 44.55 43.95 43.97 0.6M
2022-02-02 44.34 44.53 43.86 44.44 0.6M
2022-02-01 43.26 44.02 43.15 43.99 0.7M
2022-01-31 42.26 42.81 42.12 42.76 0.3M
2022-01-28 42.84 42.84 41.57 42.32 0.5M
2022-01-27 43.48 43.78 42.75 42.99 0.4M
2022-01-26 43.94 44.00 42.64 42.95 0.4M
2022-01-25 42.87 43.43 42.11 43.10 0.3M
2022-01-24 42.77 43.09 41.45 43.05 0.4M
2022-01-21 44.95 44.99 43.79 43.94 0.3M
2022-01-20 46.36 46.68 45.42 45.42 0.7M
2022-01-19 45.97 46.32 45.68 45.89 0.6M
2022-01-18 45.47 45.61 44.80 45.22 0.5M
2022-01-14 45.99 46.00 45.37 45.96 0.3M
2022-01-13 46.29 46.74 45.92 46.09 0.7M
2022-01-12 45.97 46.39 45.71 46.31 1.1M
2022-01-11 44.06 44.90 43.61 44.90 0.3M
2022-01-10 43.95 44.05 43.34 43.83 0.3M
2022-01-07 43.21 44.15 43.21 44.06 0.3M
2022-01-06 43.47 43.57 42.80 43.08 0.4M
2022-01-05 43.04 43.99 43.03 43.04 0.3M
2022-01-04 42.82 43.31 42.74 43.05 0.2M
2022-01-03 42.56 42.70 42.29 42.55 0.2M