시장 데이터를 불러오는 중
전체 종목
iShares MSCI ACWI ETF 과거 주가
iShares MSCI ACWI ETF · ACWI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI ACWI ETF · ACWI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩215,378 | ₩216,049 | ₩214,533 | ₩215,807 | +0.20% | 137.6만 |
| 2026.10.08 | ₩214,680 | ₩215,136 | ₩213,473 | ₩214,318 | -0.17% | 221.4만 |
| 2026.10.07 | ₩215,230 | ₩215,874 | ₩214,680 | ₩215,552 | +0.15% | 222.6만 |
| 2026.10.06 | ₩217,081 | ₩217,591 | ₩216,786 | ₩217,068 | -0.01% | 466.6만 |
| 2026.10.05 | ₩214,748 | ₩216,478 | ₩214,748 | ₩216,089 | +0.62% | 162.2만 |
| 2026.10.02 | ₩214,788 | ₩215,338 | ₩213,755 | ₩214,721 | -0.03% | 130.1만 |
| 2026.10.01 | ₩213,151 | ₩213,232 | ₩211,435 | ₩212,910 | -0.11% | 286.2만 |
| 2026.09.30 | ₩214,520 | ₩214,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩212,870 |
| ₩212,950 |
| -0.73% |
| 503.6만 |
| 2026.09.29 | ₩214,439 | ₩214,452 | ₩213,044 | ₩213,876 | -0.26% | 232.6만 |
|---|
| 2026.09.28 | ₩214,841 | ₩215,418 | ₩213,581 | ₩214,171 | -0.31% | 309.6만 |
|---|
| 2026.09.25 | ₩215,297 | ₩216,223 | ₩214,613 | ₩216,008 | +0.33% | 120.5만 |
|---|
| 2026.09.24 | ₩213,835 | ₩215,204 | ₩213,487 | ₩214,707 | +0.41% | 156.8만 |
|---|
| 2026.09.23 | ₩216,759 | ₩216,840 | ₩214,573 | ₩214,895 | -0.86% | 301.1만 |
|---|
| 2026.09.22 | ₩217,336 | ₩217,899 | ₩216,733 | ₩217,551 | +0.10% | 278.9만 |
|---|
| 2026.09.21 | ₩215,485 | ₩217,390 | ₩215,271 | ₩217,081 | +0.74% | 127.8만 |
|---|
| 2026.09.18 | ₩213,742 | ₩213,809 | ₩212,776 | ₩213,648 | -0.04% | 159.7만 |
|---|
| 2026.09.17 | ₩214,292 | ₩214,292 | ₩213,514 | ₩214,023 | -0.13% | 136.9만 |
|---|
| 2026.09.16 | ₩213,205 | ₩213,594 | ₩210,147 | ₩211,394 | -0.85% | 176.6만 |
|---|
| 2026.09.15 | ₩213,138 | ₩213,138 | ₩211,810 | ₩212,186 | -0.45% | 204.9만 |
|---|
| 2026.09.14 | ₩212,910 | ₩214,144 | ₩212,387 | ₩213,205 | +0.14% | 147.1만 |
|---|
| 2026.09.11 | ₩215,096 | ₩215,525 | ₩214,640 | ₩214,935 | -0.07% | 220.6만 |
|---|
| 2026.09.10 | ₩213,460 | ₩213,862 | ₩212,856 | ₩212,977 | -0.23% | 123.4만 |
|---|
| 2026.09.09 | ₩215,673 | ₩215,686 | ₩214,506 | ₩214,801 | -0.40% | 89.9만 |
|---|
| 2026.09.08 | ₩217,242 | ₩217,269 | ₩215,955 | ₩216,116 | -0.52% | 153.6만 |
|---|
| 2026.09.04 | ₩216,759 | ₩217,390 | ₩216,679 | ₩217,135 | +0.17% | 166만 |
|---|
| 2026.09.03 | ₩215,941 | ₩217,457 | ₩215,566 | ₩217,202 | +0.58% | 175.6만 |
|---|
| 2026.09.02 | ₩213,970 | ₩215,002 | ₩213,835 | ₩214,815 | +0.39% | 181.7만 |
|---|
| 2026.09.01 | ₩214,439 | ₩214,882 | ₩213,286 | ₩213,822 | -0.29% | 248.6만 |
|---|
| 2026.08.31 | ₩216,089 | ₩216,116 | ₩214,949 | ₩215,512 | -0.27% | 262.2만 |
|---|
| 2026.08.28 | ₩217,229 | ₩217,698 | ₩215,794 | ₩216,062 | -0.54% | 153.5만 |
|---|
| 2026.08.27 | ₩216,531 | ₩217,001 | ₩215,861 | ₩216,652 | +0.06% | 286.3만 |
|---|
| 2026.08.26 | ₩215,928 | ₩216,303 | ₩215,297 | ₩215,807 | -0.06% | 179.3만 |
|---|
| 2026.08.25 | ₩215,807 | ₩216,129 | ₩215,056 | ₩216,049 | +0.11% | 168.8만 |
|---|
| 2026.08.24 | ₩215,271 | ₩215,271 | ₩214,372 | ₩214,868 | -0.19% | 93만 |
|---|
| 2026.08.21 | ₩215,673 | ₩216,209 | ₩215,257 | ₩215,686 | +0.01% | 172.2만 |
|---|
| 2026.08.20 | ₩214,868 | ₩215,807 | ₩214,385 | ₩214,560 | -0.14% | 266.9만 |
|---|
| 2026.08.19 | ₩215,941 | ₩216,277 | ₩215,271 | ₩215,539 | -0.19% | 153.3만 |
|---|
| 2026.08.18 | ₩215,686 | ₩215,914 | ₩214,680 | ₩214,707 | -0.45% | 235.2만 |
|---|
| 2026.08.17 | ₩218,060 | ₩218,060 | ₩217,054 | ₩217,054 | -0.46% | 225.9만 |
|---|
| 2026.08.14 | ₩218,195 | ₩218,275 | ₩215,955 | ₩217,671 | -0.24% | 284만 |
|---|
| 2026.08.13 | ₩217,350 | ₩218,356 | ₩217,095 | ₩217,926 | +0.27% | 110.6만 |
|---|
| 2026.08.12 | ₩217,484 | ₩217,484 | ₩216,451 | ₩216,813 | -0.31% | 185.4만 |
|---|
| 2026.08.11 | ₩216,612 | ₩216,759 | ₩215,432 | ₩215,794 | -0.38% | 151.9만 |
|---|
| 2026.08.10 | ₩216,183 | ₩216,639 | ₩215,861 | ₩216,075 | -0.05% | 153.5만 |
|---|
| 2026.08.07 | ₩216,277 | ₩216,692 | ₩215,485 | ₩216,531 | +0.12% | 216.5만 |
|---|
| 2026.08.06 | ₩215,002 | ₩215,686 | ₩213,473 | ₩214,734 | -0.12% | 180.7만 |
|---|
| 2026.08.05 | ₩216,545 | ₩216,907 | ₩215,163 | ₩215,271 | -0.59% | 238.3만 |
|---|
| 2026.08.04 | ₩213,017 | ₩215,888 | ₩212,736 | ₩215,445 | +1.14% | 480.7만 |
|---|
| 2026.08.03 | ₩210,093 | ₩211,971 | ₩209,919 | ₩211,837 | +0.83% | 204.9만 |
|---|
| 2026.07.31 | ₩209,570 | ₩210,026 | ₩207,210 | ₩209,812 | +0.12% | 318.1만 |
|---|
| 2026.07.30 | ₩207,009 | ₩208,940 | ₩206,512 | ₩208,779 | +0.86% | 333.3만 |
|---|
| 2026.07.29 | ₩206,767 | ₩208,350 | ₩203,092 | ₩204,500 | -1.10% | 262.5만 |
|---|
| 2026.07.28 | ₩206,499 | ₩207,854 | ₩205,681 | ₩207,277 | +0.38% | 202.9만 |
|---|
| 2026.07.27 | ₩208,819 | ₩208,953 | ₩206,351 | ₩207,371 | -0.69% | 272.4만 |
|---|
| 2026.07.24 | ₩206,901 | ₩208,403 | ₩206,579 | ₩206,955 | +0.03% | 223.2만 |
|---|
| 2026.07.23 | ₩207,049 | ₩208,149 | ₩206,123 | ₩207,009 | -0.02% | 124.4만 |
|---|
| 2026.07.22 | ₩209,490 | ₩210,080 | ₩209,248 | ₩209,490 | 0.00% | 112.4만 |
|---|
| 2026.07.21 | ₩208,940 | ₩209,906 | ₩208,256 | ₩209,624 | +0.33% | 232.8만 |
|---|
| 2026.07.20 | ₩208,846 | ₩209,034 | ₩207,035 | ₩207,196 | -0.79% | 639.5만 |
|---|
| 2026.07.17 | ₩207,049 | ₩208,685 | ₩206,418 | ₩207,894 | +0.41% | 506.3만 |
|---|
| 2026.07.16 | ₩209,839 | ₩210,657 | ₩208,953 | ₩209,718 | -0.06% | 365.3만 |
|---|
| 2026.07.15 | ₩211,368 | ₩211,461 | ₩209,718 | ₩211,274 | -0.04% | 259만 |
|---|
| 2026.07.14 | ₩210,241 | ₩211,113 | ₩209,852 | ₩210,496 | +0.12% | 198.7만 |
|---|
| 2026.07.13 | ₩210,348 | ₩210,563 | ₩208,806 | ₩209,155 | -0.57% | 214.4만 |
|---|
| 2026.07.10 | ₩210,871 | ₩211,636 | ₩209,624 | ₩211,488 | +0.29% | 230.6만 |
|---|
| 2026.07.09 | ₩209,919 | ₩210,925 | ₩209,356 | ₩210,603 | +0.33% | 170.9만 |
|---|
| 2026.07.08 | ₩208,739 | ₩209,181 | ₩207,116 | ₩209,101 | +0.17% | 836.4만 |
|---|
| 2026.07.07 | ₩211,126 | ₩211,314 | ₩209,315 | ₩209,852 | -0.60% | 134.2만 |
|---|
| 2026.07.06 | ₩210,912 | ₩212,078 | ₩210,737 | ₩211,877 | +0.46% | 333.5만 |
|---|
| 2026.07.02 | ₩210,429 | ₩211,609 | ₩207,934 | ₩209,436 | -0.47% | 320.2만 |
|---|
| 2026.07.01 | ₩209,463 | ₩210,415 | ₩208,766 | ₩209,396 | -0.03% | 412.9만 |
|---|
| 2026.06.30 | ₩208,873 | ₩210,737 | ₩208,712 | ₩210,536 | +0.80% | 319.1만 |
|---|
| 2026.06.29 | ₩207,854 | ₩209,074 | ₩206,244 | ₩208,994 | +0.55% | 121.5만 |
|---|
| 2026.06.26 | ₩205,936 | ₩207,934 | ₩205,278 | ₩206,928 | +0.48% | 277만 |
|---|
| 2026.06.25 | ₩209,087 | ₩209,248 | ₩206,485 | ₩207,491 | -0.76% | 333.1만 |
|---|
| 2026.06.24 | ₩207,009 | ₩208,336 | ₩206,150 | ₩206,861 | -0.07% | 326.1만 |
|---|
| 2026.06.23 | ₩207,129 | ₩208,712 | ₩205,788 | ₩207,143 | +0.01% | 294.6만 |
|---|
| 2026.06.22 | ₩212,534 | ₩212,628 | ₩210,952 | ₩211,368 | -0.55% | 291만 |
|---|
| 2026.06.18 | ₩211,689 | ₩211,971 | ₩210,657 | ₩211,569 | -0.06% | 593.5만 |
|---|
| 2026.06.17 | ₩211,810 | ₩212,226 | ₩208,725 | ₩208,980 | -1.34% | 819.8만 |
|---|
| 2026.06.16 | ₩212,306 | ₩212,494 | ₩210,858 | ₩211,032 | -0.60% | 266.8만 |
|---|
| 2026.06.15 | ₩211,824 | ₩212,548 | ₩211,609 | ₩211,971 | +0.07% | 273.9만 |
|---|
| 2026.06.12 | ₩209,302 | ₩210,563 | ₩208,041 | ₩209,865 | +0.27% | 485만 |
|---|
| 2026.06.11 | ₩205,466 | ₩209,396 | ₩204,527 | ₩209,007 | +1.72% | 560.5만 |
|---|
| 2026.06.10 | ₩205,962 | ₩207,719 | ₩204,152 | ₩204,192 | -0.86% | 299.5만 |
|---|
| 2026.06.09 | ₩209,530 | ₩210,362 | ₩203,374 | ₩207,357 | -1.04% | 330.6만 |
|---|
| 2026.06.08 | ₩208,886 | ₩209,329 | ₩207,438 | ₩207,786 | -0.53% | 364.5만 |
|---|
| 2026.06.05 | ₩211,421 | ₩211,448 | ₩204,970 | ₩207,076 | -2.06% | 376.3만 |
|---|
| 2026.06.04 | ₩212,186 | ₩213,728 | ₩211,663 | ₩213,433 | +0.59% | 171.5만 |
|---|
| 2026.06.03 | ₩214,184 | ₩214,198 | ₩212,534 | ₩212,789 | -0.65% | 216.4만 |
|---|
| 2026.06.02 | ₩213,299 | ₩214,640 | ₩213,299 | ₩214,560 | +0.59% | 403.3만 |
|---|
| 2026.06.01 | ₩212,722 | ₩214,157 | ₩211,837 | ₩213,393 | +0.32% | 301.6만 |
|---|
| 2026.05.29 | ₩212,950 | ₩213,326 | ₩212,306 | ₩212,642 | -0.14% | 415.6만 |
|---|
| 2026.05.28 | ₩210,871 | ₩212,548 | ₩210,442 | ₩212,253 | +0.66% | 294.8만 |
|---|
| 2026.05.27 | ₩211,770 | ₩211,918 | ₩210,831 | ₩211,435 | -0.16% | 187.8만 |
|---|
| 2026.05.26 | ₩211,327 | ₩211,918 | ₩210,925 | ₩211,703 | +0.18% | 324.7만 |
|---|
| 2026.05.22 | ₩209,745 | ₩210,268 | ₩209,007 | ₩209,222 | -0.25% | 232만 |
|---|
| 2026.05.21 | ₩207,129 | ₩209,503 | ₩206,888 | ₩208,819 | +0.82% | 218.3만 |
|---|
| 2026.05.20 | ₩206,378 | ₩208,390 | ₩205,694 | ₩208,028 | +0.80% | 528.9만 |
|---|
| 2026.05.19 | ₩205,547 | ₩206,781 | ₩204,769 | ₩205,412 | -0.07% | 402.3만 |
|---|
| 2026.05.18 | ₩207,800 | ₩207,854 | ₩205,506 | ₩207,022 | -0.37% | 268.5만 |
|---|
| 2026.05.15 | ₩207,545 | ₩207,760 | ₩206,257 | ₩206,660 | -0.43% | 225.4만 |
|---|
| 2026.05.14 | ₩209,222 | ₩210,549 | ₩209,101 | ₩210,107 | +0.42% | 302.9만 |
|---|
| 2026.05.13 | ₩207,465 | ₩209,342 | ₩207,129 | ₩209,074 | +0.78% | 229.6만 |
|---|
| 2026.05.12 | ₩207,330 | ₩207,652 | ₩205,667 | ₩207,424 | +0.05% | 342.1만 |
|---|
| 2026.05.11 | ₩208,216 | ₩209,007 | ₩208,162 | ₩208,605 | +0.19% | 247.5만 |
|---|
| 2026.05.08 | ₩207,786 | ₩208,524 | ₩207,773 | ₩208,403 | +0.30% | 195.3만 |
|---|
| 2026.05.07 | ₩208,524 | ₩208,712 | ₩206,137 | ₩206,459 | -0.99% | 516.4만 |
|---|
| 2026.05.06 | ₩206,941 | ₩208,524 | ₩206,713 | ₩208,430 | +0.72% | 343.4만 |
|---|
| 2026.05.05 | ₩203,682 | ₩204,675 | ₩203,468 | ₩204,339 | +0.32% | 405.9만 |
|---|
| 2026.05.04 | ₩202,985 | ₩203,696 | ₩201,429 | ₩202,126 | -0.42% | 523만 |
|---|
| 2026.05.01 | ₩203,468 | ₩204,648 | ₩202,877 | ₩203,414 | -0.03% | 244만 |
|---|
| 2026.04.30 | ₩201,483 | ₩203,427 | ₩200,624 | ₩203,253 | +0.88% | 541.7만 |
|---|
| 2026.04.29 | ₩200,571 | ₩200,571 | ₩199,122 | ₩200,034 | -0.27% | 335만 |
|---|
| 2026.04.28 | ₩200,785 | ₩201,120 | ₩199,927 | ₩200,678 | -0.05% | 357.3만 |
|---|
| 2026.04.27 | ₩201,751 | ₩202,113 | ₩201,295 | ₩201,872 | +0.06% | 285만 |
|---|
| 2026.04.24 | ₩200,919 | ₩202,328 | ₩200,584 | ₩201,845 | +0.46% | 470.3만 |
|---|
| 2026.04.23 | ₩200,799 | ₩201,550 | ₩198,344 | ₩200,182 | -0.31% | 604.7만 |
|---|
| 2026.04.22 | ₩201,000 | ₩203,159 | ₩200,731 | ₩201,416 | +0.21% | 208만 |
|---|
| 2026.04.21 | ₩201,670 | ₩202,059 | ₩199,216 | ₩199,498 | -1.08% | 335.9만 |
|---|
| 2026.04.20 | ₩201,576 | ₩201,992 | ₩200,866 | ₩201,737 | +0.08% | 331만 |
|---|
| 2026.04.17 | ₩201,711 | ₩203,092 | ₩201,469 | ₩202,395 | +0.34% | 302.2만 |
|---|
| 2026.04.16 | ₩199,940 | ₩200,302 | ₩199,109 | ₩199,712 | -0.11% | 466.9만 |
|---|
| 2026.04.15 | ₩198,505 | ₩199,658 | ₩198,357 | ₩199,578 | +0.54% | 276.4만 |
|---|
| 2026.04.14 | ₩196,949 | ₩198,760 | ₩196,949 | ₩198,653 | +0.86% | 163.6만 |
|---|
| 2026.04.13 | ₩193,583 | ₩196,413 | ₩193,475 | ₩196,372 | +1.44% | 891.3만 |
|---|
| 2026.04.10 | ₩195,045 | ₩195,407 | ₩194,226 | ₩194,535 | -0.26% | 387만 |
|---|
| 2026.04.09 | ₩193,368 | ₩195,004 | ₩192,697 | ₩194,575 | +0.62% | 176.6만 |
|---|
| 2026.04.08 | ₩194,589 | ₩195,058 | ₩192,778 | ₩193,972 | -0.32% | 398.4만 |
|---|
| 2026.04.07 | ₩187,292 | ₩188,151 | ₩185,562 | ₩188,043 | +0.40% | 349.8만 |
|---|
| 2026.04.06 | ₩187,399 | ₩188,311 | ₩187,131 | ₩187,976 | +0.31% | 298.1만 |
|---|
| 2026.04.02 | ₩184,167 | ₩187,735 | ₩183,845 | ₩187,024 | +1.55% | 351.6만 |
|---|
| 2026.04.01 | ₩187,158 | ₩188,432 | ₩186,756 | ₩187,332 | +0.09% | 724만 |
|---|
| 2026.03.31 | ₩182,048 | ₩185,790 | ₩181,672 | ₩185,589 | +1.95% | 994.6만 |
|---|
| 2026.03.30 | ₩182,088 | ₩182,236 | ₩179,258 | ₩179,982 | -1.16% | 445.9만 |
|---|
| 2026.03.27 | ₩182,397 | ₩182,571 | ₩180,076 | ₩180,465 | -1.06% | 369.9만 |
|---|
| 2026.03.26 | ₩184,945 | ₩185,991 | ₩182,826 | ₩182,920 | -1.10% | 663.3만 |
|---|
| 2026.03.25 | ₩187,064 | ₩187,815 | ₩186,005 | ₩186,890 | -0.09% | 446.5만 |
|---|
| 2026.03.24 | ₩184,382 | ₩186,246 | ₩183,993 | ₩185,146 | +0.41% | 626.9만 |
|---|
| 2026.03.23 | ₩186,058 | ₩188,151 | ₩185,227 | ₩186,179 | +0.06% | 748.3만 |
|---|
| 2026.03.20 | ₩186,166 | ₩186,474 | ₩182,209 | ₩183,134 | -1.63% | 489.3만 |
|---|
| 2026.03.19 | ₩185,307 | ₩187,829 | ₩184,985 | ₩186,943 | +0.88% | 581.6만 |
|---|
| 2026.03.18 | ₩189,452 | ₩189,867 | ₩187,346 | ₩187,386 | -1.09% | 389.6만 |
|---|
| 2026.03.17 | ₩191,209 | ₩191,383 | ₩190,136 | ₩190,297 | -0.48% | 390.8만 |
|---|
| 2026.03.16 | ₩189,197 | ₩190,551 | ₩188,969 | ₩189,760 | +0.30% | 335.9만 |
|---|
| 2026.03.13 | ₩189,291 | ₩190,243 | ₩186,836 | ₩187,158 | -1.13% | 593.2만 |
|---|
| 2026.03.12 | ₩190,176 | ₩190,176 | ₩188,325 | ₩188,379 | -0.95% | 1427.7만 |
|---|
| 2026.03.11 | ₩191,611 | ₩192,671 | ₩190,712 | ₩191,718 | +0.06% | 553.4만 |
|---|
| 2026.03.10 | ₩192,335 | ₩194,226 | ₩191,302 | ₩191,866 | -0.24% | 814.6만 |
|---|
| 2026.03.09 | ₩188,218 | ₩192,456 | ₩186,769 | ₩191,866 | +1.94% | 908.7만 |
|---|
| 2026.03.06 | ₩189,438 | ₩191,048 | ₩188,633 | ₩190,028 | +0.31% | 965.3만 |
|---|
| 2026.03.05 | ₩192,671 | ₩193,851 | ₩190,551 | ₩192,228 | -0.23% | 1312.3만 |
|---|
| 2026.03.04 | ₩193,234 | ₩194,951 | ₩192,711 | ₩194,481 | +0.65% | 787.5만 |
|---|
| 2026.03.03 | ₩190,846 | ₩193,516 | ₩189,103 | ₩192,711 | +0.98% | 1731.2만 |
|---|
| 2026.03.02 | ₩194,669 | ₩197,244 | ₩194,428 | ₩196,560 | +0.97% | 873.7만 |
|---|
| 2026.02.27 | ₩197,177 | ₩197,995 | ₩196,748 | ₩197,673 | +0.25% | 775.4만 |
|---|
| 2026.02.26 | ₩199,149 | ₩199,310 | ₩197,016 | ₩198,438 | -0.36% | 576.7만 |
|---|
| 2026.02.25 | ₩198,733 | ₩199,511 | ₩198,465 | ₩199,377 | +0.32% | 471만 |
|---|
| 2026.02.24 | ₩196,211 | ₩197,888 | ₩195,715 | ₩197,606 | +0.71% | 487.3만 |
|---|
| 2026.02.23 | ₩197,271 | ₩198,143 | ₩195,608 | ₩196,171 | -0.56% | 712.9만 |
|---|
| 2026.02.20 | ₩195,823 | ₩198,062 | ₩195,648 | ₩198,009 | +1.12% | 912.7만 |
|---|
| 2026.02.19 | ₩195,554 | ₩196,359 | ₩195,340 | ₩196,279 | +0.37% | 435.1만 |
|---|
| 2026.02.18 | ₩196,279 | ₩197,553 | ₩195,890 | ₩196,667 | +0.20% | 421.4만 |
|---|
| 2026.02.17 | ₩194,857 | ₩196,305 | ₩193,663 | ₩195,823 | +0.50% | 674만 |
|---|
| 2026.02.13 | ₩195,299 | ₩196,641 | ₩194,173 | ₩195,742 | +0.23% | 1170만 |
|---|
| 2026.02.12 | ₩198,907 | ₩199,001 | ₩195,192 | ₩195,353 | -1.79% | 1057.6만 |
|---|
| 2026.02.11 | ₩198,840 | ₩199,055 | ₩197,003 | ₩198,116 | -0.36% | 741.5만 |
|---|
| 2026.02.10 | ₩198,264 | ₩198,518 | ₩197,486 | ₩197,580 | -0.35% | 680만 |
|---|
| 2026.02.09 | ₩196,198 | ₩198,076 | ₩195,876 | ₩197,714 | +0.77% | 357.8만 |
|---|
| 2026.02.06 | ₩193,757 | ₩196,453 | ₩193,703 | ₩196,198 | +1.26% | 431.2만 |
|---|
| 2026.02.05 | ₩192,885 | ₩193,864 | ₩191,691 | ₩192,080 | -0.42% | 406.2만 |
|---|
| 2026.02.04 | ₩196,024 | ₩196,158 | ₩193,368 | ₩194,468 | -0.79% | 679.4만 |
|---|
| 2026.02.03 | ₩196,466 | ₩196,681 | ₩193,623 | ₩195,206 | -0.64% | 462.8만 |
|---|
| 2026.02.02 | ₩194,656 | ₩196,587 | ₩194,548 | ₩196,238 | +0.81% | 484.7만 |
|---|
| 2026.01.30 | ₩195,970 | ₩196,399 | ₩194,106 | ₩195,152 | -0.42% | 687.6만 |
|---|
| 2026.01.29 | ₩197,687 | ₩197,740 | ₩194,280 | ₩196,761 | -0.47% | 433.9만 |
|---|
| 2026.01.28 | ₩197,499 | ₩197,580 | ₩196,346 | ₩196,949 | -0.28% | 442.9만 |
|---|
| 2026.01.27 | ₩196,426 | ₩197,378 | ₩196,413 | ₩197,244 | +0.42% | 369.1만 |
|---|
| 2026.01.26 | ₩194,910 | ₩195,997 | ₩194,910 | ₩195,447 | +0.28% | 301.9만 |
|---|
| 2026.01.23 | ₩193,985 | ₩194,817 | ₩193,650 | ₩194,696 | +0.37% | 335만 |
|---|
| 2026.01.22 | ₩194,414 | ₩194,709 | ₩193,650 | ₩194,226 | -0.10% | 268.1만 |
|---|
| 2026.01.21 | ₩191,638 | ₩193,985 | ₩191,222 | ₩193,153 | +0.79% | 553.5만 |
|---|
| 2026.01.20 | ₩191,584 | ₩192,684 | ₩190,739 | ₩190,940 | -0.34% | 432.2만 |
|---|
| 2026.01.16 | ₩194,830 | ₩194,884 | ₩193,837 | ₩194,481 | -0.18% | 262.5만 |
|---|
| 2026.01.15 | ₩195,112 | ₩195,326 | ₩194,320 | ₩194,481 | -0.32% | 345.8만 |
|---|
| 2026.01.14 | ₩194,106 | ₩194,200 | ₩193,073 | ₩194,092 | -0.01% | 300.2만 |
|---|
| 2026.01.13 | ₩194,897 | ₩195,018 | ₩193,851 | ₩194,334 | -0.29% | 475.2만 |
|---|
| 2026.01.12 | ₩193,985 | ₩195,125 | ₩193,717 | ₩194,991 | +0.52% | 288.7만 |
|---|
| 2026.01.09 | ₩193,261 | ₩194,441 | ₩192,966 | ₩194,146 | +0.46% | 235.9만 |
|---|
| 2026.01.08 | ₩192,617 | ₩193,019 | ₩192,215 | ₩192,832 | +0.11% | 742.6만 |
|---|
| 2026.01.07 | ₩193,448 | ₩193,797 | ₩192,778 | ₩192,885 | -0.29% | 291만 |
|---|
| 2026.01.06 | ₩192,912 | ₩193,770 | ₩192,885 | ₩193,609 | +0.36% | 332.1만 |
|---|
| 2026.01.05 | ₩191,919 | ₩194,079 | ₩191,785 | ₩192,711 | +0.41% | 792.4만 |
|---|
| 2026.01.02 | ₩191,490 | ₩191,732 | ₩189,773 | ₩191,115 | -0.20% | 521.9만 |
|---|
| 2025.12.31 | ₩191,195 | ₩191,665 | ₩189,760 | ₩189,773 | -0.74% | 423.3만 |
|---|
| 2025.12.30 | ₩191,115 | ₩191,463 | ₩190,900 | ₩191,007 | -0.06% | 269.1만 |
|---|
| 2025.12.29 | ₩190,793 | ₩191,356 | ₩190,525 | ₩191,007 | +0.11% | 290.3만 |
|---|
| 2025.12.26 | ₩191,531 | ₩191,852 | ₩191,370 | ₩191,665 | +0.07% | 206.9만 |
|---|
| 2025.12.24 | ₩191,128 | ₩191,611 | ₩190,940 | ₩191,410 | +0.15% | 178.1만 |
|---|
| 2025.12.23 | ₩190,149 | ₩191,115 | ₩190,015 | ₩191,074 | +0.49% | 215.2만 |
|---|
| 2025.12.22 | ₩189,465 | ₩190,256 | ₩189,465 | ₩190,109 | +0.34% | 335.3만 |
|---|
| 2025.12.19 | ₩188,218 | ₩189,304 | ₩188,043 | ₩188,996 | +0.41% | 260.7만 |
|---|
| 2025.12.18 | ₩187,708 | ₩188,486 | ₩187,024 | ₩187,386 | -0.17% | 422.7만 |
|---|
| 2025.12.17 | ₩187,869 | ₩188,097 | ₩185,777 | ₩185,844 | -1.08% | 360.1만 |
|---|
| 2025.12.16 | ₩187,802 | ₩188,446 | ₩186,876 | ₩187,762 | -0.02% | 266.4만 |
|---|
| 2025.12.15 | ₩191,249 | ₩191,463 | ₩189,841 | ₩190,189 | -0.55% | 281.9만 |
|---|
| 2025.12.12 | ₩191,987 | ₩192,121 | ₩189,478 | ₩190,149 | -0.96% | 958.7만 |
|---|
| 2025.12.11 | ₩191,021 | ₩192,107 | ₩190,404 | ₩192,040 | +0.53% | 339.5만 |
|---|
| 2025.12.10 | ₩189,921 | ₩191,893 | ₩189,733 | ₩191,531 | +0.85% | 329.4만 |
|---|
| 2025.12.09 | ₩190,095 | ₩190,551 | ₩189,841 | ₩189,988 | -0.06% | 218.4만 |
|---|
| 2025.12.08 | ₩190,887 | ₩190,887 | ₩189,639 | ₩190,136 | -0.39% | 188만 |
|---|
| 2025.12.05 | ₩190,887 | ₩191,504 | ₩190,404 | ₩190,592 | -0.15% | 919.7만 |
|---|
| 2025.12.04 | ₩190,484 | ₩190,565 | ₩189,653 | ₩190,417 | -0.04% | 301.4만 |
|---|
| 2025.12.03 | ₩189,237 | ₩190,203 | ₩188,915 | ₩190,028 | +0.42% | 334만 |
|---|
| 2025.12.02 | ₩189,465 | ₩189,706 | ₩188,647 | ₩189,317 | -0.08% | 339.6만 |
|---|
| 2025.12.01 | ₩188,513 | ₩189,626 | ₩188,513 | ₩188,902 | +0.21% | 356만 |
|---|
| 2025.11.28 | ₩189,009 | ₩189,827 | ₩188,915 | ₩189,747 | +0.39% | 246.6만 |
|---|
| 2025.11.26 | ₩187,976 | ₩189,250 | ₩187,909 | ₩188,808 | +0.44% | 250.8만 |
|---|
| 2025.11.25 | ₩185,897 | ₩187,467 | ₩184,730 | ₩187,265 | +0.74% | 444.1만 |
|---|
| 2025.11.24 | ₩184,341 | ₩185,911 | ₩183,939 | ₩185,575 | +0.67% | 368.5만 |
|---|
| 2025.11.21 | ₩182,410 | ₩184,811 | ₩181,377 | ₩183,537 | +0.62% | 766.6만 |
|---|
| 2025.11.20 | ₩187,091 | ₩187,453 | ₩181,659 | ₩181,739 | -2.86% | 604.1만 |
|---|
| 2025.11.19 | ₩184,274 | ₩186,125 | ₩183,550 | ₩184,529 | +0.14% | 304.9만 |
|---|
| 2025.11.18 | ₩184,556 | ₩185,857 | ₩183,081 | ₩184,274 | -0.15% | 563.6만 |
|---|
| 2025.11.17 | ₩186,943 | ₩187,936 | ₩184,730 | ₩185,870 | -0.57% | 478만 |
|---|
| 2025.11.14 | ₩186,206 | ₩188,781 | ₩185,736 | ₩187,882 | +0.90% | 476.4만 |
|---|
| 2025.11.13 | ₩190,082 | ₩190,350 | ₩187,614 | ₩187,976 | -1.11% | 379.3만 |
|---|
| 2025.11.12 | ₩190,954 | ₩191,101 | ₩190,390 | ₩190,900 | -0.03% | 311.9만 |
|---|
| 2025.11.11 | ₩189,613 | ₩190,699 | ₩189,572 | ₩190,525 | +0.48% | 157.9만 |
|---|
| 2025.11.10 | ₩188,674 | ₩190,095 | ₩188,311 | ₩189,894 | +0.65% | 252.1만 |
|---|
| 2025.11.07 | ₩186,300 | ₩187,198 | ₩184,596 | ₩187,158 | +0.46% | 535.8만 |
|---|
| 2025.11.06 | ₩188,298 | ₩188,566 | ₩186,434 | ₩186,890 | -0.75% | 471.3만 |
|---|
| 2025.11.05 | ₩187,534 | ₩189,210 | ₩187,493 | ₩188,526 | +0.53% | 288.8만 |
|---|
| 2025.11.04 | ₩187,855 | ₩188,915 | ₩187,453 | ₩187,654 | -0.11% | 365.2만 |
|---|
| 2025.11.03 | ₩190,618 | ₩190,618 | ₩189,143 | ₩190,082 | -0.28% | 365.1만 |
|---|
| 2025.10.31 | ₩189,934 | ₩190,310 | ₩188,875 | ₩189,666 | -0.14% | 368.6만 |
|---|
| 2025.10.30 | ₩189,814 | ₩190,605 | ₩189,344 | ₩189,344 | -0.25% | 421.9만 |
|---|
| 2025.10.29 | ₩191,799 | ₩191,866 | ₩189,961 | ₩191,209 | -0.31% | 462.1만 |
|---|
| 2025.10.28 | ₩190,954 | ₩191,665 | ₩190,726 | ₩191,195 | +0.13% | 224.5만 |
|---|
| 2025.10.27 | ₩190,229 | ₩191,021 | ₩190,229 | ₩190,914 | +0.36% | 200.9만 |
|---|
| 2025.10.24 | ₩188,687 | ₩189,961 | ₩188,633 | ₩188,928 | +0.13% | 313만 |
|---|
| 2025.10.23 | ₩186,984 | ₩188,030 | ₩186,675 | ₩187,708 | +0.39% | 204.3만 |
|---|
| 2025.10.22 | ₩187,534 | ₩187,547 | ₩185,481 | ₩186,514 | -0.54% | 178.7만 |
|---|
| 2025.10.21 | ₩187,279 | ₩187,815 | ₩185,642 | ₩187,252 | -0.01% | 141.7만 |
|---|
| 2025.10.20 | ₩186,984 | ₩188,298 | ₩186,823 | ₩187,802 | +0.44% | 196만 |
|---|
| 2025.10.17 | ₩184,663 | ₩186,192 | ₩184,395 | ₩185,937 | +0.69% | 300만 |
|---|
| 2025.10.16 | ₩186,608 | ₩187,024 | ₩184,395 | ₩185,200 | -0.75% | 664만 |
|---|
| 2025.10.15 | ₩186,206 | ₩186,930 | ₩184,341 | ₩185,844 | -0.19% | 404.1만 |
|---|
| 2025.10.14 | ₩183,081 | ₩185,616 | ₩182,397 | ₩184,663 | +0.86% | 319만 |
|---|
| 2025.10.13 | ₩184,060 | ₩185,227 | ₩183,939 | ₩184,851 | +0.43% | 155만 |
|---|
| 2025.10.10 | ₩186,903 | ₩187,319 | ₩182,008 | ₩182,021 | -2.61% | 287.3만 |
|---|