iShares Global Materials ETF (MXI) — 주가 히스토리

2026-08-18 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-08-18	111.05	111.05	110.36	110.36	-1.20%	8,311
2026-08-17	111.44	111.86	111.44	111.70	+0.36%	9,500
2026-08-14	111.19	111.83	111.12	111.30	+0.08%	8,200
2026-08-13	112.31	112.31	111.15	111.21	-1.31%	11,000
2026-08-12	114.01	114.01	112.69	112.69	-0.18%	6,400
2026-08-11	113.48	113.67	112.75	112.89	-0.45%	14,455
2026-08-10	112.47	113.40	112.22	113.40	+0.36%	15,309
2026-08-07	112.79	113.04	112.58	112.99	+1.80%	9,200
2026-08-06	111.50	111.72	110.90	110.99	-0.72%	10,700
2026-08-05	110.75	111.86	110.75	111.79	+2.42%	21,200
2026-08-04	107.85	109.23	107.85	109.15	+2.55%	48,100
2026-08-03	105.98	106.45	105.76	106.44	+0.73%	14,900
2026-07-31	106.97	106.97	105.47	105.67	-2.15%	33,100
2026-07-30	107.29	108.11	107.29	107.99	+2.44%	24,900
2026-07-29	105.31	105.74	104.78	105.42	-0.67%	5,800
2026-07-28	105.58	106.44	105.58	106.13	+0.44%	5,800
2026-07-27	106.13	106.13	105.14	105.66	+0.05%	3,400
2026-07-24	105.11	105.97	105.01	105.61	+0.43%	21,800
2026-07-23	104.79	105.67	104.58	105.16	-1.21%	14,900
2026-07-22	105.57	106.63	105.57	106.45	+1.63%	15,400
2026-07-21	104.30	105.08	104.02	104.75	+1.54%	13,313
2026-07-20	104.09	104.09	103.16	103.16	-1.06%	10,779
2026-07-17	103.79	104.32	103.56	104.26	-0.60%	2,300
2026-07-16	104.99	105.48	104.44	104.89	-1.24%	7,600
2026-07-15	106.63	106.63	105.27	106.21	+0.06%	5,700
2026-07-14	106.64	107.48	106.15	106.15	+1.45%	6,174
2026-07-13	105.52	106.03	104.62	104.63	-1.29%	15,348
2026-07-10	105.15	106.27	105.15	106.00	+1.10%	11,900
2026-07-09	104.17	104.85	104.17	104.85	+0.98%	6,400
2026-07-08	104.58	104.58	102.87	103.83	-2.44%	24,300
2026-07-07	107.00	107.00	106.13	106.43	-1.92%	64,100
2026-07-06	107.58	108.56	107.58	108.51	+0.68%	19,800
2026-07-02	108.13	108.13	106.84	107.78	+1.72%	33,100
2026-07-01	105.60	106.93	105.60	105.96	+0.11%	6,700
2026-06-30	105.63	106.11	105.39	105.84	+0.24%	13,500
2026-06-29	106.13	106.17	105.10	105.59	-0.64%	6,900
2026-06-26	106.29	107.11	106.21	106.27	-0.51%	10,700
2026-06-25	106.66	107.48	106.51	106.81	+1.04%	45,400
2026-06-24	105.75	106.39	105.45	105.71	-1.01%	7,700
2026-06-23	107.28	107.56	106.75	106.79	-2.55%	7,900
2026-06-22	108.82	109.59	108.82	109.59	-0.59%	10,793
2026-06-18	111.40	111.42	109.83	110.24	-1.08%	45,900
2026-06-17	113.03	114.21	111.42	111.44	-1.55%	9,900
2026-06-16	113.35	113.72	112.86	113.20	+0.32%	45,736
2026-06-15	113.17	113.74	112.52	112.84	+0.67%	48,266
2026-06-12	110.58	112.32	110.58	112.09	+1.86%	8,136
2026-06-11	107.04	110.04	107.04	110.04	+3.91%	15,329
2026-06-10	107.63	108.10	105.90	105.90	-2.44%	9,879
2026-06-09	109.08	109.08	106.85	108.55	+0.79%	26,305
2026-06-08	108.70	108.70	107.61	107.70	-0.81%	10,346
2026-06-05	111.41	111.41	108.29	108.58	-3.96%	10,575
2026-06-04	113.26	113.60	112.85	113.06	-0.06%	6,260
2026-06-03	113.52	114.02	113.03	113.13	-0.94%	9,633
2026-06-02	113.21	114.54	113.05	114.20	+1.23%	11,466
2026-06-01	111.56	113.10	111.02	112.81	-0.22%	12,939
2026-05-29	113.17	113.92	112.87	113.06	+0.14%	12,738
2026-05-28	111.96	113.12	111.27	112.90	+0.46%	8,555
2026-05-27	112.35	112.70	112.28	112.39	-0.14%	20,382
2026-05-26	112.05	112.54	111.61	112.54	+2.08%	38,081
2026-05-22	110.08	110.42	109.59	110.25	-0.02%	7,464
2026-05-21	108.41	110.63	108.41	110.27	+1.09%	252,951
2026-05-20	107.45	109.11	107.18	109.08	+1.70%	17,036
2026-05-19	108.30	108.30	106.80	107.26	-2.18%	36,389
2026-05-18	110.06	110.19	109.11	109.65	+0.20%	163,082
2026-05-15	110.92	110.92	109.38	109.43	-3.87%	41,372
2026-05-14	115.07	115.07	113.81	113.84	-1.00%	14,229
2026-05-13	114.57	115.19	114.45	114.99	+0.71%	10,283
2026-05-12	114.16	114.49	112.47	114.18	-0.10%	48,922
2026-05-11	113.47	114.53	113.31	114.30	+1.66%	10,095
2026-05-08	112.32	112.64	112.10	112.43	+1.32%	36,311
2026-05-07	113.54	113.54	110.96	110.96	-1.49%	8,526
2026-05-06	112.17	112.93	112.13	112.64	+3.16%	9,454
2026-05-05	108.54	109.55	108.39	109.19	+1.46%	38,795
2026-05-04	109.05	109.06	107.46	107.62	-1.70%	12,691
2026-05-01	110.05	110.36	109.47	109.48	-0.63%	10,109
2026-04-30	108.88	110.35	108.72	110.17	+2.31%	12,444
2026-04-29	109.15	109.15	107.62	107.68	-1.33%	16,272
2026-04-28	110.39	110.39	108.76	109.13	-1.81%	62,374
2026-04-27	111.78	111.78	110.87	111.14	-0.30%	7,495
2026-04-24	111.34	111.56	111.18	111.47	+0.33%	4,226
2026-04-23	111.42	111.74	109.97	111.11	-0.87%	6,188
2026-04-22	112.34	112.35	111.75	112.08	+1.18%	16,844
2026-04-21	113.20	113.20	110.71	110.78	-2.34%	4,248
2026-04-20	113.26	113.65	112.90	113.43	-0.57%	10,010
2026-04-17	113.64	114.91	113.64	114.08	+1.27%	7,836
2026-04-16	112.78	113.30	112.37	112.65	+0.22%	12,008
2026-04-15	113.34	113.34	112.23	112.40	-0.86%	11,717
2026-04-14	113.50	113.64	113.15	113.37	+0.51%	3,787
2026-04-13	111.75	112.99	111.75	112.80	+0.25%	6,264
2026-04-10	112.37	112.90	112.14	112.52	+0.98%	15,492
2026-04-09	111.22	111.75	110.88	111.42	-0.07%	8,292
2026-04-08	111.05	111.50	110.46	111.50	+3.60%	8,354
2026-04-07	107.22	107.68	106.29	107.63	+0.28%	16,308
2026-04-06	107.32	107.35	106.94	107.32	-0.03%	20,811
2026-04-02	105.88	107.71	105.65	107.36	-0.59%	34,484
2026-04-01	107.77	108.72	107.48	108.00	+1.67%	16,626
2026-03-31	104.33	106.39	104.33	106.22	+3.26%	69,760
2026-03-30	103.71	103.96	102.43	102.86	+0.82%	10,943
2026-03-27	101.48	102.94	101.07	102.03	+0.21%	425,830
2026-03-26	102.19	103.52	101.81	101.81	-1.77%	15,945
2026-03-25	103.43	104.11	103.03	103.65	+2.02%	7,580
2026-03-24	99.48	101.85	99.48	101.60	+1.28%	9,016
2026-03-23	99.85	101.62	99.67	100.32	+2.70%	42,425
2026-03-20	100.08	100.19	97.23	97.68	-2.69%	30,536
2026-03-19	99.19	100.45	98.17	100.38	-2.01%	23,280
2026-03-18	104.49	104.49	102.38	102.44	-2.67%	13,284
2026-03-17	105.67	105.99	105.07	105.25	+0.11%	52,833
2026-03-16	105.00	105.80	104.30	105.13	+1.36%	85,915
2026-03-13	105.32	105.32	103.53	103.72	-2.30%	16,280
2026-03-12	106.76	106.97	105.83	106.16	-0.85%	21,195
2026-03-11	106.59	107.19	106.01	107.07	-0.13%	27,947
2026-03-10	107.53	108.69	107.17	107.21	+0.34%	41,913
2026-03-09	104.61	107.07	103.24	106.85	+0.47%	32,292
2026-03-06	107.03	107.03	105.43	106.35	-2.12%	53,094
2026-03-05	110.42	110.42	107.60	108.65	-2.67%	38,954
2026-03-04	112.36	112.36	111.14	111.63	+0.34%	16,949
2026-03-03	110.83	111.41	108.20	111.25	-4.00%	42,363
2026-03-02	115.38	115.91	114.43	115.88	-0.56%	33,958
2026-02-27	115.61	116.61	115.61	116.54	+0.65%	17,720
2026-02-26	115.03	115.78	113.90	115.78	+0.07%	76,559
2026-02-25	116.32	116.57	115.39	115.70	+0.27%	189,335
2026-02-24	114.17	115.58	113.91	115.39	+1.05%	137,555
2026-02-23	113.22	114.30	113.11	114.19	+0.71%	21,832
2026-02-20	111.94	113.42	111.94	113.39	+1.04%	10,350
2026-02-19	111.28	112.22	110.94	112.22	-0.05%	12,276
2026-02-18	111.83	112.99	111.43	112.28	+0.86%	44,689
2026-02-17	111.26	111.41	109.37	111.32	-1.29%	85,436
2026-02-13	111.24	112.99	110.42	112.77	+1.08%	11,096
2026-02-12	114.11	114.33	111.50	111.56	-2.11%	53,833
2026-02-11	113.97	114.05	112.83	113.97	+1.46%	24,516
2026-02-10	111.49	112.42	111.35	112.33	+1.08%	15,448
2026-02-09	109.22	111.22	109.22	111.13	+2.30%	15,666
2026-02-06	107.45	108.72	107.45	108.63	+2.09%	27,319
2026-02-05	108.27	108.42	106.09	106.41	-3.19%	50,385
2026-02-04	110.76	110.76	108.64	109.92	+0.79%	18,968
2026-02-03	108.44	109.47	107.89	109.06	+2.59%	41,743
2026-02-02	105.95	106.56	105.68	106.31	+0.85%	8,777
2026-01-30	107.56	107.56	104.82	105.41	-4.24%	102,482
2026-01-29	111.68	111.96	108.15	110.08	+0.26%	59,266
2026-01-28	109.24	109.87	108.70	109.79	+0.26%	95,309
2026-01-27	108.87	109.52	108.52	109.51	+0.88%	49,968
2026-01-26	109.89	109.98	108.48	108.55	+0.53%	34,504
2026-01-23	106.64	107.98	106.64	107.98	+1.44%	12,714
2026-01-22	106.12	106.86	105.88	106.45	+0.52%	25,604
2026-01-21	105.73	106.03	105.33	105.90	+1.83%	23,455
2026-01-20	103.89	104.27	103.39	104.00	+0.16%	17,679
2026-01-16	104.00	104.00	103.47	103.83	-0.83%	47,705
2026-01-15	104.03	105.00	104.03	104.70	+0.33%	23,117
2026-01-14	104.13	104.51	103.67	104.36	+1.21%	13,684
2026-01-13	103.70	103.70	102.82	103.11	+0.17%	29,878
2026-01-12	102.48	103.13	102.48	102.94	+1.06%	15,978
2026-01-09	101.09	101.94	101.06	101.86	+1.16%	10,591
2026-01-08	99.18	100.69	99.18	100.69	+0.52%	18,890
2026-01-07	100.91	100.91	99.48	100.17	-1.07%	194,402
2026-01-06	99.81	101.48	99.81	101.26	+2.11%	18,561
2026-01-05	98.26	99.46	98.26	99.16	+1.29%	63,014
2026-01-02	97.29	97.90	97.14	97.90	+1.30%	21,488
2025-12-31	97.34	97.34	96.64	96.64	-0.86%	6,416
2025-12-30	97.52	97.85	97.48	97.48	+0.27%	9,648
2025-12-29	97.78	97.78	96.87	97.22	-1.65%	10,724
2025-12-26	98.46	98.85	98.40	98.85	+0.87%	11,491
2025-12-24	98.00	98.00	97.59	98.00	-0.01%	29,507
2025-12-23	97.95	98.01	97.43	98.01	+0.61%	41,348
2025-12-22	96.98	97.42	96.87	97.42	+1.61%	2,895
2025-12-19	95.55	96.46	95.55	95.88	+0.51%	5,852
2025-12-18	95.76	96.07	95.36	95.40	+0.27%	4,504
2025-12-17	95.31	95.69	94.96	95.14	+0.05%	14,155
2025-12-16	95.31	95.55	94.73	95.10	-0.99%	22,006
2025-12-15	96.02	96.29	95.73	96.04	+0.12%	2,784
2025-12-12	96.56	96.97	95.69	95.93	-0.29%	8,212
2025-12-11	94.68	96.31	94.68	96.20	+1.78%	5,565
2025-12-10	93.11	94.64	93.11	94.52	+1.57%	3,285
2025-12-09	93.08	93.39	92.92	93.06	+0.14%	9,439
2025-12-08	94.20	94.20	92.90	92.93	-1.32%	6,122
2025-12-05	94.60	94.93	94.16	94.17	-0.17%	3,005
2025-12-04	94.34	94.44	94.19	94.33	+0.16%	4,977
2025-12-03	94.08	94.30	94.00	94.17	+0.86%	8,062
2025-12-02	93.99	93.99	92.67	93.37	-0.40%	10,724
2025-12-01	93.82	94.28	93.74	93.74	-0.00%	38,532
2025-11-28	93.10	93.93	93.10	93.75	+0.77%	3,860
2025-11-26	91.74	93.08	91.74	93.03	+1.52%	5,928
2025-11-25	90.91	91.73	90.91	91.64	+1.34%	2,435
2025-11-24	89.60	90.43	89.60	90.43	+1.09%	2,466
2025-11-21	88.51	89.61	88.51	89.46	+1.52%	2,751
2025-11-20	90.20	90.20	88.12	88.12	-2.12%	2,753
2025-11-19	90.18	90.60	89.65	90.03	+0.40%	3,911
2025-11-18	89.58	90.13	89.37	89.67	-0.76%	1,878
2025-11-17	91.19	91.39	90.02	90.36	-1.36%	5,406
2025-11-14	91.22	92.04	91.22	91.61	-0.63%	2,926
2025-11-13	92.99	93.17	92.19	92.19	-1.08%	4,626
2025-11-12	92.32	93.38	92.32	93.19	+1.47%	1,943
2025-11-11	91.67	91.95	91.53	91.84	+0.69%	1,452
2025-11-10	90.55	91.23	90.47	91.21	+1.64%	1,894
2025-11-07	88.89	89.73	88.70	89.73	+0.92%	35,732
2025-11-06	89.24	89.33	88.91	88.91	-0.30%	1,954
2025-11-05	88.49	89.23	88.49	89.18	+1.38%	8,040
2025-11-04	88.16	88.35	87.82	87.96	-1.41%	4,244
2025-11-03	89.09	89.28	88.86	89.23	-1.04%	48,119
2025-10-31	90.23	90.43	89.86	90.17	-0.57%	10,521
2025-10-30	90.36	90.94	90.33	90.69	-0.42%	2,554
2025-10-29	92.00	92.22	91.05	91.07	-0.71%	7,837
2025-10-28	91.41	92.03	91.41	91.72	+0.27%	3,573
2025-10-27	91.73	91.86	91.26	91.48	-0.52%	3,714
2025-10-24	92.06	92.17	91.95	91.95	-0.13%	3,059
2025-10-23	91.86	92.34	91.83	92.08	+0.94%	5,955
2025-10-22	90.78	91.33	90.66	91.21	-0.21%	4,671
2025-10-21	91.93	91.93	91.13	91.41	-1.87%	7,326
2025-10-20	92.65	93.14	92.65	93.14	+1.20%	2,951
2025-10-17	92.92	92.92	91.52	92.04	-1.10%	3,523
2025-10-16	93.28	93.65	92.75	93.06	+0.37%	9,965
2025-10-15	92.93	93.01	92.31	92.71	+0.52%	8,516
2025-10-14	90.71	92.68	90.71	92.23	+0.37%	5,477
2025-10-13	91.45	92.07	91.35	91.89	+2.16%	3,321
2025-10-10	91.61	91.85	89.95	89.95	-1.95%	4,564
2025-10-09	93.37	93.37	91.46	91.74	-1.07%	3,294
2025-10-08	92.78	92.95	92.65	92.73	+0.47%	3,559
2025-10-07	92.94	93.00	92.16	92.29	-0.68%	8,354
2025-10-06	93.19	93.19	92.87	92.93	-0.02%	1,626
2025-10-03	92.83	93.00	92.80	92.94	+0.42%	3,311
2025-10-02	92.29	92.63	91.83	92.55	+0.33%	4,101
2025-10-01	92.42	92.83	92.23	92.25	-0.24%	3,116
2025-09-30	91.79	92.47	91.79	92.47	+0.55%	15,565
2025-09-29	91.79	92.13	91.79	91.96	+0.85%	6,772
2025-09-26	90.64	91.19	90.64	91.19	+0.80%	2,283
2025-09-25	90.36	90.61	90.16	90.47	-0.18%	8,437
2025-09-24	91.03	91.44	90.58	90.63	-0.94%	4,547
2025-09-23	91.84	92.22	91.49	91.49	-0.02%	17,285
2025-09-22	91.25	91.78	91.19	91.51	+0.67%	3,289
2025-09-19	90.68	91.10	90.56	90.90	+0.23%	26,688
2025-09-18	90.76	91.11	90.23	90.69	-0.33%	8,272
2025-09-17	90.89	91.89	90.89	90.99	-0.24%	4,225
2025-09-16	91.61	91.61	91.13	91.21	-0.37%	2,730
2025-09-15	91.57	91.57	91.33	91.54	+0.02%	2,546
2025-09-12	91.86	91.86	91.31	91.52	-0.54%	4,404
2025-09-11	91.35	92.02	91.35	92.02	+1.79%	1,101
2025-09-10	90.58	90.79	90.21	90.40	+0.03%	5,444
2025-09-09	90.49	90.49	90.37	90.37	-0.95%	761
2025-09-08	91.19	91.24	90.86	91.24	+0.69%	2,020
2025-09-05	90.56	90.75	90.44	90.62	+0.75%	1,525
2025-09-04	89.79	89.98	89.26	89.95	+0.34%	15,560
2025-09-03	90.00	90.00	89.48	89.65	+0.01%	19,426
2025-09-02	89.14	89.65	89.06	89.64	-0.50%	38,661
2025-08-29	89.70	90.17	89.70	90.09	-0.03%	7,280
2025-08-28	90.04	90.12	89.78	90.12	+0.35%	4,192
2025-08-27	89.38	89.81	89.27	89.81	+0.02%	14,617
2025-08-26	89.36	89.79	89.36	89.79	+0.31%	2,716
2025-08-25	90.05	90.05	89.51	89.51	-0.67%	1,077
2025-08-22	90.00	90.23	90.00	90.11	+1.79%	1,624
2025-08-21	87.91	88.52	87.91	88.52	+0.11%	1,568
2025-08-20	88.26	88.43	88.26	88.43	+0.17%	2,199

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+4.00%). 가장 약한 달: 6월 (-3.82%). 일별 데이터 4년치(2023–2026) 기준.

1월+2.65%
2월+4.00%
3월-1.03%
4월-0.23%
5월+3.56%
6월-3.82%
7월+0.33%
8월+2.39%
9월+2.11%
10월-3.02%
11월+3.98%
12월-1.08%

FAQ · 현재 가격 데이터 기준 · 2026-08-18 기준

빠른 답변

iShares Global Materials ETF (MXI)의 최근 종가는 얼마입니까?

2026-08-18 기준 110.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

MXI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 116.61, 최저 87.82 (2026-08-18 기준).

iShares Global Materials ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MXI의 가장 강한 달은 2월(평균 +4.00%), 가장 약한 달은 6월(평균 -3.82%)였습니다. 일별 데이터 4년치(2023–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

4년(2023–2026). Closelook 데이터 레이크의 일봉 765개로 계산.