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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩101,719 | ₩102,615 | ₩99,672 | ₩100,983 | -0.72% | 1071.5만 |
| 2026.09.28–2026.10.02 | ₩102,174 | ₩102,642 | ₩99,873 | ₩101,692 | -0.47% | 1601만 |
| 2026.09.21–2026.09.25 | ₩103,365 | ₩104,462 | ₩101,465 | ₩102,843 | -0.50% | 9473.4만 |
| 2026.09.14–2026.09.18 | ₩102,147 | ₩102,776 | ₩100,716 | ₩102,053 | -0.09% | 1162.2만 |
| 2026.09.08–2026.09.11 | ₩105,398 | ₩105,398 | ₩102,375 | ₩103,351 | -1.94% | 1326.7만 |
| 2026.08.31–2026.09.04 | ₩104,100 | ₩105,157 | ₩102,602 | ₩105,024 | +0.89% | 1433.1만 |
| 2026.08.24–2026.08.28 | ₩103,819 | ₩104,957 | ₩103,298 | ₩103,833 | +0.01% | 636.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,676 |
| ₩104,930 |
| ₩102,669 |
| ₩104,274 |
| -0.38% |
| 610.1만 |
| 2026.08.10–2026.08.14 | ₩103,298 | ₩104,569 | ₩102,963 | ₩104,181 | +0.85% | 942.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,649 | ₩103,873 | ₩100,314 | ₩103,565 | +2.90% | 1057만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,234 | ₩101,278 | ₩97,505 | ₩100,675 | +0.44% | 1077.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,471 | ₩100,716 | ₩98,535 | ₩99,137 | -0.34% | 1049.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,167 | ₩101,104 | ₩97,933 | ₩99,017 | -1.15% | 552만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,612 | ₩102,308 | ₩99,003 | ₩101,331 | -0.28% | 580.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩100,568 | ₩101,946 | ₩99,525 | ₩100,649 | +0.08% | 1078만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,592 | ₩103,779 | ₩99,619 | ₩100,354 | -3.13% | 564.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,110 | ₩103,659 | ₩101,639 | ₩103,151 | +0.04% | 1137.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,060 | ₩102,642 | ₩98,040 | ₩102,294 | +2.23% | 766.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,348 | ₩103,806 | ₩98,602 | ₩98,896 | -3.37% | 883.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,361 | ₩102,990 | ₩101,197 | ₩102,348 | -0.01% | 746.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,498 | ₩101,050 | ₩97,839 | ₩100,461 | +0.97% | 870.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,398 | ₩101,532 | ₩98,321 | ₩98,588 | -2.77% | 505.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,187 | ₩101,799 | ₩97,304 | ₩101,398 | +3.27% | 967.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,160 | ₩99,257 | ₩96,046 | ₩98,535 | +0.38% | 1086.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩98,990 | ₩99,257 | ₩96,100 | ₩98,080 | -0.92% | 1031.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,993 | ₩100,448 | ₩95,846 | ₩99,632 | +3.79% | 1140.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,314 | ₩97,210 | ₩91,310 | ₩96,715 | +4.77% | 1622.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩89,464 | ₩93,478 | ₩88,287 | ₩92,220 | +3.08% | 2157.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,427 | ₩92,086 | ₩88,461 | ₩88,742 | -1.86% | 1161.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,662 | ₩94,066 | ₩88,367 | ₩88,795 | -4.17% | 1684.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,417 | ₩95,578 | ₩90,722 | ₩91,243 | -0.19% | 2713.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,251 | ₩98,321 | ₩91,645 | ₩92,715 | -4.66% | 1937.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩98,869 | ₩100,234 | ₩98,241 | ₩99,605 | +0.74% | 1251.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩97,304 | ₩99,164 | ₩96,742 | ₩99,164 | +1.91% | 906.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,769 | ₩99,030 | ₩96,675 | ₩98,000 | +1.27% | 1271.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,548 | ₩96,421 | ₩94,053 | ₩96,394 | +1.95% | 1196.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,856 | ₩96,769 | ₩94,307 | ₩94,695 | -0.17% | 1509.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,501 | ₩94,481 | ₩92,193 | ₩94,414 | +2.07% | 1718만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,023 | ₩93,839 | ₩92,715 | ₩93,504 | +0.52% | 1653.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,511 | ₩92,715 | ₩91,391 | ₩92,648 | +1.24% | 1329.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,959 | ₩91,150 | ₩89,772 | ₩91,150 | +1.32% | 1201.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,237 | ₩90,294 | ₩89,049 | ₩90,294 | +1.18% | 459.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,561 | ₩90,574 | ₩87,484 | ₩88,942 | -1.79% | 979.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,678 | ₩90,628 | ₩89,130 | ₩89,852 | +0.19% | 662.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩88,675 | ₩90,039 | ₩88,487 | ₩89,598 | +1.04% | 670.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,521 | ₩88,982 | ₩86,414 | ₩88,956 | +2.81% | 456.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,487 | ₩88,782 | ₩85,638 | ₩86,574 | -2.16% | 735.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,036 | ₩90,307 | ₩88,394 | ₩89,049 | +0.02% | 503.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,063 | ₩89,063 | ₩87,230 | ₩88,193 | -0.98% | 473.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,691 | ₩90,240 | ₩88,394 | ₩88,768 | -1.03% | 625.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,688 | ₩89,170 | ₩87,765 | ₩89,023 | +0.38% | 360.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩86,481 | ₩88,621 | ₩86,012 | ₩88,153 | +1.93% | 530.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩87,631 | ₩87,671 | ₩85,517 | ₩85,598 | -2.32% | 118.9만 |
|---|