시장 데이터를 불러오는 중
전체 종목
iShares MSCI ACWI ex U.S. ETF 과거 주가
iShares MSCI ACWI ex U.S. ETF · ACWX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI ACWI ex U.S. ETF · ACWX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,643 | ₩100,830 | ₩100,403 | ₩100,817 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,909 | ₩100,296 | ₩99,508 | ₩99,976 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,537 | ₩100,991 | ₩100,256 | ₩100,804 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,420 | ₩102,447 | ₩102,006 | ₩102,019 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,552 | ₩102,260 | ₩101,445 | ₩102,126 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,418 | ₩101,725 | ₩100,871 | ₩101,525 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,817 | ₩100,844 | ₩99,709 | ₩100,390 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,886 | ₩101,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,004 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,445 | ₩101,846 | ₩101,124 | ₩101,752 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩102,006 | ₩102,473 | ₩101,365 | ₩101,872 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,527 | ₩102,914 | ₩102,033 | ₩102,674 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,912 | ₩102,233 | ₩101,298 | ₩101,765 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,155 | ₩103,155 | ₩101,939 | ₩102,246 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,756 | ₩104,290 | ₩103,395 | ₩103,969 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,195 | ₩103,609 | ₩102,834 | ₩103,475 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,739 | ₩102,086 | ₩101,458 | ₩101,886 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,594 | ₩102,607 | ₩102,273 | ₩102,487 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,073 | ₩102,246 | ₩100,550 | ₩101,164 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,765 | ₩101,765 | ₩101,084 | ₩101,418 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩101,979 | ₩102,433 | ₩101,472 | ₩101,872 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,675 | ₩103,675 | ₩103,155 | ₩103,181 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,834 | ₩102,941 | ₩102,206 | ₩102,353 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,317 | ₩104,330 | ₩103,529 | ₩103,649 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,225 | ₩105,225 | ₩104,464 | ₩104,504 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,277 | ₩104,984 | ₩104,116 | ₩104,851 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,916 | ₩104,383 | ₩103,488 | ₩104,303 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩102,954 | ₩103,301 | ₩102,794 | ₩103,275 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,195 | ₩103,408 | ₩102,433 | ₩102,634 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,929 | ₩104,009 | ₩103,208 | ₩103,382 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,597 | ₩104,784 | ₩103,475 | ₩103,662 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,236 | ₩104,277 | ₩103,729 | ₩104,130 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,530 | ₩104,624 | ₩104,036 | ₩104,049 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,156 | ₩104,504 | ₩103,903 | ₩104,477 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,649 | ₩103,649 | ₩103,128 | ₩103,448 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,330 | ₩104,330 | ₩103,916 | ₩104,103 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩103,034 | ₩103,649 | ₩102,927 | ₩103,248 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,395 | ₩103,742 | ₩102,914 | ₩103,195 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,141 | ₩103,488 | ₩102,500 | ₩102,540 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,504 | ₩104,757 | ₩104,196 | ₩104,317 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,263 | ₩104,397 | ₩103,822 | ₩104,009 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩104,036 | ₩104,263 | ₩103,849 | ₩104,063 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,130 | ₩104,130 | ₩103,595 | ₩103,849 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,475 | ₩103,555 | ₩102,794 | ₩103,034 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,128 | ₩103,141 | ₩102,794 | ₩102,901 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,595 | ₩103,702 | ₩102,914 | ₩103,395 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,380 | ₩102,914 | ₩102,139 | ₩102,367 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,195 | ₩103,315 | ₩102,714 | ₩102,741 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,926 | ₩102,781 | ₩101,779 | ₩102,660 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,483 | ₩101,124 | ₩100,149 | ₩101,058 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,071 | ₩101,111 | ₩99,642 | ₩100,510 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,522 | ₩100,724 | ₩99,268 | ₩100,684 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,493 | ₩99,481 | ₩97,344 | ₩97,732 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,079 | ₩99,188 | ₩97,945 | ₩98,760 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,069 | ₩100,069 | ₩98,747 | ₩99,415 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,415 | ₩99,749 | ₩98,840 | ₩98,974 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,107 | ₩99,695 | ₩98,747 | ₩99,254 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,243 | ₩100,550 | ₩100,176 | ₩100,256 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,882 | ₩100,416 | ₩99,375 | ₩100,283 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,308 | ₩99,415 | ₩98,373 | ₩98,493 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩98,039 | ₩99,214 | ₩97,772 | ₩98,854 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,762 | ₩100,083 | ₩99,294 | ₩99,615 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,884 | ₩100,937 | ₩99,802 | ₩100,750 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,617 | ₩100,897 | ₩100,296 | ₩100,376 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩100,002 | ₩100,096 | ₩99,148 | ₩99,308 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩100,951 | ₩101,325 | ₩100,363 | ₩101,164 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,563 | ₩101,044 | ₩100,376 | ₩100,804 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,508 | ₩100,123 | ₩98,840 | ₩100,069 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,058 | ₩101,298 | ₩100,042 | ₩100,363 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,445 | ₩102,139 | ₩101,445 | ₩102,086 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,164 | ₩101,779 | ₩99,655 | ₩100,483 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,350 | ₩100,830 | ₩100,109 | ₩100,163 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,844 | ₩101,659 | ₩100,724 | ₩101,659 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,403 | ₩100,857 | ₩99,361 | ₩100,830 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,802 | ₩100,684 | ₩99,588 | ₩100,189 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,271 | ₩101,725 | ₩100,336 | ₩100,924 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,189 | ₩100,323 | ₩99,455 | ₩100,002 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,136 | ₩100,977 | ₩99,775 | ₩100,083 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,422 | ₩103,609 | ₩103,155 | ₩103,355 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩102,968 | ₩103,208 | ₩102,714 | ₩102,981 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩103,048 | ₩103,488 | ₩101,472 | ₩101,552 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,700 | ₩102,954 | ₩102,006 | ₩102,073 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩102,941 | ₩103,048 | ₩102,433 | ₩102,567 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,806 | ₩102,473 | ₩101,191 | ₩102,126 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,348 | ₩101,832 | ₩99,081 | ₩101,699 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,174 | ₩99,989 | ₩98,293 | ₩98,346 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,084 | ₩101,405 | ₩97,879 | ₩99,815 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,896 | ₩100,390 | ₩99,522 | ₩99,709 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,178 | ₩101,178 | ₩98,440 | ₩98,733 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,153 | ₩102,874 | ₩101,979 | ₩102,714 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,275 | ₩103,288 | ₩102,393 | ₩102,487 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩102,981 | ₩103,635 | ₩102,954 | ₩103,582 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,180 | ₩103,181 | ₩101,806 | ₩102,767 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,620 | ₩102,821 | ₩102,099 | ₩102,180 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,111 | ₩102,380 | ₩101,031 | ₩102,113 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,380 | ₩102,433 | ₩101,619 | ₩101,966 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,193 | ₩102,367 | ₩101,846 | ₩102,286 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,657 | ₩100,884 | ₩100,203 | ₩100,296 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,348 | ₩100,884 | ₩99,107 | ₩100,577 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,426 | ₩100,083 | ₩98,319 | ₩99,949 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,865 | ₩98,827 | ₩97,678 | ₩98,172 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,335 | ₩99,375 | ₩98,172 | ₩98,987 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,774 | ₩98,854 | ₩98,159 | ₩98,426 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,710 | ₩100,977 | ₩100,430 | ₩100,724 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩100,042 | ₩100,884 | ₩99,842 | ₩100,777 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,735 | ₩100,069 | ₩98,894 | ₩99,762 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,231 | ₩101,365 | ₩100,951 | ₩101,098 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,924 | ₩101,271 | ₩100,724 | ₩101,231 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,619 | ₩101,619 | ₩99,842 | ₩99,882 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,084 | ₩101,632 | ₩100,804 | ₩101,498 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,466 | ₩99,001 | ₩98,213 | ₩98,787 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩98,026 | ₩98,466 | ₩97,144 | ₩97,384 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,386 | ₩99,094 | ₩98,306 | ₩98,373 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,438 | ₩98,573 | ₩97,157 | ₩98,346 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,837 | ₩96,837 | ₩95,888 | ₩96,276 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,104 | ₩97,318 | ₩96,596 | ₩97,051 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩97,999 | ₩98,253 | ₩97,611 | ₩97,758 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,638 | ₩98,052 | ₩97,251 | ₩97,919 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,505 | ₩97,852 | ₩95,942 | ₩96,917 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩97,999 | ₩98,159 | ₩97,665 | ₩97,985 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,733 | ₩98,814 | ₩97,051 | ₩97,184 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,827 | ₩99,094 | ₩98,440 | ₩99,094 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,615 | ₩100,283 | ₩99,321 | ₩99,468 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,506 | ₩98,506 | ₩97,852 | ₩98,119 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,146 | ₩98,253 | ₩97,839 | ₩98,159 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,812 | ₩98,426 | ₩97,678 | ₩98,333 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,835 | ₩97,264 | ₩95,688 | ₩97,211 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,917 | ₩97,051 | ₩96,249 | ₩96,556 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,595 | ₩96,650 | ₩95,234 | ₩96,316 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,930 | ₩96,944 | ₩95,822 | ₩96,516 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,095 | ₩92,696 | ₩91,160 | ₩92,603 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,162 | ₩92,750 | ₩92,162 | ₩92,563 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,506 | ₩92,469 | ₩90,385 | ₩92,068 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,563 | ₩93,324 | ₩92,282 | ₩92,683 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,464 | ₩91,521 | ₩89,317 | ₩91,454 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,317 | ₩89,477 | ₩88,142 | ₩88,542 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,090 | ₩89,531 | ₩88,315 | ₩88,596 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,145 | ₩90,880 | ₩89,237 | ₩89,237 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,494 | ₩91,935 | ₩90,960 | ₩91,507 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,491 | ₩90,666 | ₩89,223 | ₩90,158 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,279 | ₩91,881 | ₩89,998 | ₩90,866 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,666 | ₩91,000 | ₩88,222 | ₩88,649 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,838 | ₩91,895 | ₩89,704 | ₩91,441 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,763 | ₩93,030 | ₩91,574 | ₩91,614 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,725 | ₩93,912 | ₩93,230 | ₩93,391 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,509 | ₩93,271 | ₩92,402 | ₩93,003 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,442 | ₩92,856 | ₩90,920 | ₩91,093 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,870 | ₩92,910 | ₩91,574 | ₩91,908 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,658 | ₩94,192 | ₩93,164 | ₩93,791 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,165 | ₩95,421 | ₩93,591 | ₩93,885 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,267 | ₩93,885 | ₩90,572 | ₩93,618 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,801 | ₩93,017 | ₩91,494 | ₩92,563 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,832 | ₩94,486 | ₩92,362 | ₩93,337 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,807 | ₩95,635 | ₩94,379 | ₩95,394 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,244 | ₩94,780 | ₩91,948 | ₩94,339 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,091 | ₩98,159 | ₩96,850 | ₩97,745 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,375 | ₩99,855 | ₩99,201 | ₩99,441 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,842 | ₩99,936 | ₩98,854 | ₩99,682 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,722 | ₩100,069 | ₩99,495 | ₩99,962 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,493 | ₩99,201 | ₩98,319 | ₩98,961 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,707 | ₩99,067 | ₩98,079 | ₩98,373 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,732 | ₩99,001 | ₩97,638 | ₩99,001 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,344 | ₩97,798 | ₩97,077 | ₩97,798 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,892 | ₩98,493 | ₩97,705 | ₩97,972 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,144 | ₩97,839 | ₩96,583 | ₩97,638 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,398 | ₩97,972 | ₩96,783 | ₩97,839 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,787 | ₩98,867 | ₩97,278 | ₩97,505 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,386 | ₩98,667 | ₩97,692 | ₩98,520 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩97,972 | ₩97,999 | ₩97,652 | ₩97,718 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,610 | ₩97,558 | ₩96,516 | ₩97,438 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,368 | ₩96,262 | ₩95,327 | ₩96,236 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,286 | ₩94,847 | ₩93,898 | ₩94,032 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩95,995 | ₩96,196 | ₩94,673 | ₩95,100 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,394 | ₩95,568 | ₩94,499 | ₩95,287 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,393 | ₩95,221 | ₩94,379 | ₩95,127 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,555 | ₩95,648 | ₩94,152 | ₩94,539 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,516 | ₩96,610 | ₩94,860 | ₩96,075 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,835 | ₩96,022 | ₩95,301 | ₩95,782 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,528 | ₩96,236 | ₩95,528 | ₩96,129 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,700 | ₩94,927 | ₩94,566 | ₩94,606 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,498 | ₩94,326 | ₩93,351 | ₩94,259 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,698 | ₩93,898 | ₩93,458 | ₩93,698 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,803 | ₩93,524 | ₩92,376 | ₩93,150 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,349 | ₩92,830 | ₩92,042 | ₩92,202 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,444 | ₩93,444 | ₩92,963 | ₩93,351 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,377 | ₩93,685 | ₩93,271 | ₩93,404 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,137 | ₩93,177 | ₩92,790 | ₩93,177 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,164 | ₩93,164 | ₩92,563 | ₩92,776 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,870 | ₩93,311 | ₩92,790 | ₩93,257 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,055 | ₩92,563 | ₩92,015 | ₩92,496 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,561 | ₩91,841 | ₩91,454 | ₩91,828 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,162 | ₩92,162 | ₩91,748 | ₩91,828 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,349 | ₩92,509 | ₩92,189 | ₩92,349 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,361 | ₩92,055 | ₩91,240 | ₩92,002 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,840 | ₩91,000 | ₩90,506 | ₩91,000 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,052 | ₩90,052 | ₩89,624 | ₩89,664 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,145 | ₩90,319 | ₩90,025 | ₩90,065 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,811 | ₩89,971 | ₩89,637 | ₩89,865 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,052 | ₩90,145 | ₩89,905 | ₩90,145 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,838 | ₩89,918 | ₩89,704 | ₩89,824 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,611 | ₩89,798 | ₩89,424 | ₩89,744 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,090 | ₩89,237 | ₩88,903 | ₩89,143 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,649 | ₩89,063 | ₩88,582 | ₩88,796 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,222 | ₩88,569 | ₩87,955 | ₩88,128 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,128 | ₩88,182 | ₩87,340 | ₩87,340 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,235 | ₩88,355 | ₩87,754 | ₩88,048 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,412 | ₩90,426 | ₩89,824 | ₩89,971 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,452 | ₩90,479 | ₩89,357 | ₩89,704 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,065 | ₩90,439 | ₩89,878 | ₩90,345 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,077 | ₩90,212 | ₩89,077 | ₩90,065 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,223 | ₩89,344 | ₩89,023 | ₩89,063 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,531 | ₩89,531 | ₩88,983 | ₩89,157 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,691 | ₩89,891 | ₩89,357 | ₩89,450 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,384 | ₩89,424 | ₩89,063 | ₩89,250 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,596 | ₩88,996 | ₩88,582 | ₩88,970 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,756 | ₩88,756 | ₩88,342 | ₩88,622 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,529 | ₩88,796 | ₩88,395 | ₩88,475 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,489 | ₩88,836 | ₩88,329 | ₩88,809 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,928 | ₩88,636 | ₩87,928 | ₩88,489 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,073 | ₩87,621 | ₩86,699 | ₩87,594 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,378 | ₩86,913 | ₩86,272 | ₩86,806 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,898 | ₩86,699 | ₩85,497 | ₩86,432 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,554 | ₩87,567 | ₩85,577 | ₩85,577 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,913 | ₩87,247 | ₩86,392 | ₩86,766 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,873 | ₩87,340 | ₩86,459 | ₩87,006 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,342 | ₩88,636 | ₩87,514 | ₩87,808 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,369 | ₩89,223 | ₩88,248 | ₩88,903 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,918 | ₩90,065 | ₩88,903 | ₩89,023 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,865 | ₩90,158 | ₩89,851 | ₩90,092 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,450 | ₩89,798 | ₩89,344 | ₩89,664 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,890 | ₩89,250 | ₩88,569 | ₩89,223 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,327 | ₩88,075 | ₩87,086 | ₩88,048 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,369 | ₩88,435 | ₩87,674 | ₩87,901 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,674 | ₩88,435 | ₩87,674 | ₩88,248 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,714 | ₩88,168 | ₩87,581 | ₩87,621 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,916 | ₩88,916 | ₩88,435 | ₩88,823 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,729 | ₩88,729 | ₩88,248 | ₩88,622 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,689 | ₩89,130 | ₩88,609 | ₩88,809 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩89,945 | ₩90,092 | ₩88,930 | ₩89,330 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,384 | ₩89,771 | ₩89,263 | ₩89,611 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,544 | ₩89,584 | ₩89,330 | ₩89,557 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,876 | ₩89,023 | ₩88,769 | ₩88,876 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,182 | ₩88,689 | ₩88,182 | ₩88,542 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,182 | ₩88,369 | ₩87,621 | ₩88,048 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,435 | ₩88,449 | ₩88,088 | ₩88,101 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,542 | ₩88,970 | ₩88,475 | ₩88,890 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,621 | ₩88,128 | ₩87,500 | ₩88,008 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,142 | ₩88,475 | ₩87,701 | ₩87,968 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,554 | ₩87,834 | ₩87,060 | ₩87,567 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩86,004 | ₩87,193 | ₩85,871 | ₩86,873 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,338 | ₩86,953 | ₩86,338 | ₩86,779 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,487 | ₩87,527 | ₩85,377 | ₩85,457 | -2.32% | 118.9만 |
|---|