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 | ₩100,628 | ₩100,815 | ₩100,387 | ₩100,801 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,893 | ₩100,280 | ₩99,493 | ₩99,960 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,521 | ₩100,975 | ₩100,240 | ₩100,788 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,404 | ₩102,431 | ₩101,990 | ₩102,003 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,536 | ₩102,244 | ₩101,429 | ₩102,110 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,402 | ₩101,709 | ₩100,855 | ₩101,509 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,801 | ₩100,828 | ₩99,693 | ₩100,374 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,870 | ₩101,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,988 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,429 | ₩101,830 | ₩101,108 | ₩101,736 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩101,990 | ₩102,457 | ₩101,349 | ₩101,856 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,511 | ₩102,898 | ₩102,017 | ₩102,658 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,896 | ₩102,217 | ₩101,282 | ₩101,749 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,138 | ₩103,138 | ₩101,923 | ₩102,230 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,739 | ₩104,274 | ₩103,379 | ₩103,953 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,178 | ₩103,592 | ₩102,818 | ₩103,459 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,723 | ₩102,070 | ₩101,442 | ₩101,870 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,577 | ₩102,591 | ₩102,257 | ₩102,471 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,057 | ₩102,230 | ₩100,534 | ₩101,148 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,749 | ₩101,749 | ₩101,068 | ₩101,402 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩101,963 | ₩102,417 | ₩101,456 | ₩101,856 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,659 | ₩103,659 | ₩103,138 | ₩103,165 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,818 | ₩102,925 | ₩102,190 | ₩102,337 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,300 | ₩104,314 | ₩103,512 | ₩103,632 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,208 | ₩105,208 | ₩104,447 | ₩104,487 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,260 | ₩104,968 | ₩104,100 | ₩104,834 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,900 | ₩104,367 | ₩103,472 | ₩104,287 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩102,938 | ₩103,285 | ₩102,778 | ₩103,259 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,178 | ₩103,392 | ₩102,417 | ₩102,618 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,913 | ₩103,993 | ₩103,192 | ₩103,365 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,581 | ₩104,768 | ₩103,459 | ₩103,646 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,220 | ₩104,260 | ₩103,713 | ₩104,113 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,514 | ₩104,607 | ₩104,020 | ₩104,033 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,140 | ₩104,487 | ₩103,886 | ₩104,460 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,632 | ₩103,632 | ₩103,112 | ₩103,432 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,314 | ₩104,314 | ₩103,900 | ₩104,087 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩103,018 | ₩103,632 | ₩102,911 | ₩103,232 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,379 | ₩103,726 | ₩102,898 | ₩103,178 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,125 | ₩103,472 | ₩102,484 | ₩102,524 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,487 | ₩104,741 | ₩104,180 | ₩104,300 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,247 | ₩104,380 | ₩103,806 | ₩103,993 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩104,020 | ₩104,247 | ₩103,833 | ₩104,046 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,113 | ₩104,113 | ₩103,579 | ₩103,833 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,459 | ₩103,539 | ₩102,778 | ₩103,018 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,112 | ₩103,125 | ₩102,778 | ₩102,885 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,579 | ₩103,686 | ₩102,898 | ₩103,379 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,364 | ₩102,898 | ₩102,123 | ₩102,350 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,178 | ₩103,299 | ₩102,698 | ₩102,724 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,910 | ₩102,764 | ₩101,763 | ₩102,644 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,467 | ₩101,108 | ₩100,134 | ₩101,042 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,055 | ₩101,095 | ₩99,626 | ₩100,494 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,506 | ₩100,708 | ₩99,252 | ₩100,668 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,478 | ₩99,466 | ₩97,329 | ₩97,716 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,064 | ₩99,172 | ₩97,930 | ₩98,745 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,053 | ₩100,053 | ₩98,731 | ₩99,399 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,399 | ₩99,733 | ₩98,825 | ₩98,958 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,092 | ₩99,679 | ₩98,731 | ₩99,239 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,227 | ₩100,534 | ₩100,160 | ₩100,240 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,866 | ₩100,401 | ₩99,359 | ₩100,267 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,292 | ₩99,399 | ₩98,357 | ₩98,478 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩98,024 | ₩99,199 | ₩97,756 | ₩98,838 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,746 | ₩100,067 | ₩99,279 | ₩99,599 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,868 | ₩100,921 | ₩99,786 | ₩100,735 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,601 | ₩100,881 | ₩100,280 | ₩100,361 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩99,987 | ₩100,080 | ₩99,132 | ₩99,292 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩100,935 | ₩101,309 | ₩100,347 | ₩101,148 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,548 | ₩101,028 | ₩100,361 | ₩100,788 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,493 | ₩100,107 | ₩98,825 | ₩100,053 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,042 | ₩101,282 | ₩100,027 | ₩100,347 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,429 | ₩102,123 | ₩101,429 | ₩102,070 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,148 | ₩101,763 | ₩99,639 | ₩100,467 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,334 | ₩100,815 | ₩100,093 | ₩100,147 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,828 | ₩101,643 | ₩100,708 | ₩101,643 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,387 | ₩100,841 | ₩99,346 | ₩100,815 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,786 | ₩100,668 | ₩99,573 | ₩100,174 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,255 | ₩101,709 | ₩100,321 | ₩100,908 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,174 | ₩100,307 | ₩99,439 | ₩99,987 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,120 | ₩100,962 | ₩99,760 | ₩100,067 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,405 | ₩103,592 | ₩103,138 | ₩103,339 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩102,951 | ₩103,192 | ₩102,698 | ₩102,965 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩103,032 | ₩103,472 | ₩101,456 | ₩101,536 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,684 | ₩102,938 | ₩101,990 | ₩102,057 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩102,925 | ₩103,032 | ₩102,417 | ₩102,551 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,790 | ₩102,457 | ₩101,175 | ₩102,110 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,332 | ₩101,816 | ₩99,065 | ₩101,683 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,159 | ₩99,973 | ₩98,277 | ₩98,331 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,068 | ₩101,389 | ₩97,863 | ₩99,800 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,880 | ₩100,374 | ₩99,506 | ₩99,693 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,162 | ₩101,162 | ₩98,424 | ₩98,718 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,137 | ₩102,858 | ₩101,963 | ₩102,698 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,259 | ₩103,272 | ₩102,377 | ₩102,471 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩102,965 | ₩103,619 | ₩102,938 | ₩103,566 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,163 | ₩103,165 | ₩101,790 | ₩102,751 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,604 | ₩102,804 | ₩102,083 | ₩102,163 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,095 | ₩102,364 | ₩101,015 | ₩102,097 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,364 | ₩102,417 | ₩101,603 | ₩101,950 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,177 | ₩102,350 | ₩101,830 | ₩102,270 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,641 | ₩100,868 | ₩100,187 | ₩100,280 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,332 | ₩100,868 | ₩99,092 | ₩100,561 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,411 | ₩100,067 | ₩98,304 | ₩99,933 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,850 | ₩98,811 | ₩97,663 | ₩98,157 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,319 | ₩99,359 | ₩98,157 | ₩98,972 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,758 | ₩98,838 | ₩98,144 | ₩98,411 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,694 | ₩100,962 | ₩100,414 | ₩100,708 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩100,027 | ₩100,868 | ₩99,826 | ₩100,761 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,720 | ₩100,053 | ₩98,878 | ₩99,746 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,215 | ₩101,349 | ₩100,935 | ₩101,082 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,908 | ₩101,255 | ₩100,708 | ₩101,215 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,603 | ₩101,603 | ₩99,826 | ₩99,866 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,068 | ₩101,616 | ₩100,788 | ₩101,482 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,451 | ₩98,985 | ₩98,197 | ₩98,771 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩98,010 | ₩98,451 | ₩97,129 | ₩97,369 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,371 | ₩99,079 | ₩98,291 | ₩98,357 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,423 | ₩98,558 | ₩97,142 | ₩98,331 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,822 | ₩96,822 | ₩95,873 | ₩96,261 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,089 | ₩97,302 | ₩96,581 | ₩97,035 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩97,983 | ₩98,237 | ₩97,596 | ₩97,743 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,623 | ₩98,037 | ₩97,236 | ₩97,903 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,489 | ₩97,837 | ₩95,927 | ₩96,902 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩97,983 | ₩98,144 | ₩97,650 | ₩97,970 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,718 | ₩98,798 | ₩97,035 | ₩97,169 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,811 | ₩99,079 | ₩98,424 | ₩99,079 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,599 | ₩100,267 | ₩99,306 | ₩99,452 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,491 | ₩98,491 | ₩97,837 | ₩98,104 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,130 | ₩98,237 | ₩97,823 | ₩98,144 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,796 | ₩98,411 | ₩97,663 | ₩98,317 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,820 | ₩97,249 | ₩95,673 | ₩97,196 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,902 | ₩97,035 | ₩96,234 | ₩96,541 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,580 | ₩96,635 | ₩95,219 | ₩96,301 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,915 | ₩96,928 | ₩95,807 | ₩96,501 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,081 | ₩92,682 | ₩91,146 | ₩92,588 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,147 | ₩92,735 | ₩92,147 | ₩92,548 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,491 | ₩92,455 | ₩90,371 | ₩92,054 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,548 | ₩93,309 | ₩92,268 | ₩92,668 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,450 | ₩91,506 | ₩89,303 | ₩91,440 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,303 | ₩89,463 | ₩88,128 | ₩88,528 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,076 | ₩89,517 | ₩88,301 | ₩88,582 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,131 | ₩90,865 | ₩89,223 | ₩89,223 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,480 | ₩91,920 | ₩90,946 | ₩91,493 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,476 | ₩90,652 | ₩89,209 | ₩90,144 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,264 | ₩91,867 | ₩89,984 | ₩90,852 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,652 | ₩90,986 | ₩88,208 | ₩88,635 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,824 | ₩91,880 | ₩89,690 | ₩91,426 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,748 | ₩93,015 | ₩91,560 | ₩91,600 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,710 | ₩93,897 | ₩93,216 | ₩93,376 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,495 | ₩93,256 | ₩92,388 | ₩92,989 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,428 | ₩92,842 | ₩90,905 | ₩91,079 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,855 | ₩92,895 | ₩91,560 | ₩91,894 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,643 | ₩94,177 | ₩93,149 | ₩93,777 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,151 | ₩95,406 | ₩93,576 | ₩93,870 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,253 | ₩93,870 | ₩90,558 | ₩93,603 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,787 | ₩93,002 | ₩91,480 | ₩92,548 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,817 | ₩94,471 | ₩92,348 | ₩93,323 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,792 | ₩95,620 | ₩94,364 | ₩95,379 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,229 | ₩94,765 | ₩91,934 | ₩94,324 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,075 | ₩98,144 | ₩96,835 | ₩97,730 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,359 | ₩99,840 | ₩99,185 | ₩99,426 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,826 | ₩99,920 | ₩98,838 | ₩99,666 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,706 | ₩100,053 | ₩99,479 | ₩99,947 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,478 | ₩99,185 | ₩98,304 | ₩98,945 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,691 | ₩99,052 | ₩98,064 | ₩98,357 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,716 | ₩98,985 | ₩97,623 | ₩98,985 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,329 | ₩97,783 | ₩97,062 | ₩97,783 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,877 | ₩98,478 | ₩97,690 | ₩97,957 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,129 | ₩97,823 | ₩96,568 | ₩97,623 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,382 | ₩97,957 | ₩96,768 | ₩97,823 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,771 | ₩98,851 | ₩97,262 | ₩97,489 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,371 | ₩98,651 | ₩97,676 | ₩98,504 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩97,957 | ₩97,983 | ₩97,636 | ₩97,703 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,595 | ₩97,543 | ₩96,501 | ₩97,423 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,353 | ₩96,247 | ₩95,312 | ₩96,221 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,271 | ₩94,832 | ₩93,884 | ₩94,017 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩95,980 | ₩96,181 | ₩94,658 | ₩95,085 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,379 | ₩95,553 | ₩94,485 | ₩95,272 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,378 | ₩95,206 | ₩94,364 | ₩95,112 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,540 | ₩95,633 | ₩94,137 | ₩94,525 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,501 | ₩96,595 | ₩94,845 | ₩96,060 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,820 | ₩96,007 | ₩95,286 | ₩95,767 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,513 | ₩96,221 | ₩95,513 | ₩96,114 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,685 | ₩94,912 | ₩94,551 | ₩94,591 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,483 | ₩94,311 | ₩93,336 | ₩94,244 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,683 | ₩93,884 | ₩93,443 | ₩93,683 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,788 | ₩93,510 | ₩92,361 | ₩93,136 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,334 | ₩92,815 | ₩92,027 | ₩92,187 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,429 | ₩93,429 | ₩92,949 | ₩93,336 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,363 | ₩93,670 | ₩93,256 | ₩93,389 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,122 | ₩93,162 | ₩92,775 | ₩93,162 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,149 | ₩93,149 | ₩92,548 | ₩92,762 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,855 | ₩93,296 | ₩92,775 | ₩93,243 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,041 | ₩92,548 | ₩92,001 | ₩92,481 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,546 | ₩91,827 | ₩91,440 | ₩91,814 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,147 | ₩92,147 | ₩91,733 | ₩91,814 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,334 | ₩92,495 | ₩92,174 | ₩92,334 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,346 | ₩92,041 | ₩91,226 | ₩91,987 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,825 | ₩90,986 | ₩90,491 | ₩90,986 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,037 | ₩90,037 | ₩89,610 | ₩89,650 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,131 | ₩90,304 | ₩90,011 | ₩90,051 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,797 | ₩89,957 | ₩89,623 | ₩89,850 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,037 | ₩90,131 | ₩89,890 | ₩90,131 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,824 | ₩89,904 | ₩89,690 | ₩89,810 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,597 | ₩89,784 | ₩89,410 | ₩89,730 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,076 | ₩89,223 | ₩88,889 | ₩89,129 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,635 | ₩89,049 | ₩88,568 | ₩88,782 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,208 | ₩88,555 | ₩87,941 | ₩88,114 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,114 | ₩88,168 | ₩87,326 | ₩87,326 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,221 | ₩88,341 | ₩87,740 | ₩88,034 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,398 | ₩90,411 | ₩89,810 | ₩89,957 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,438 | ₩90,465 | ₩89,343 | ₩89,690 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,051 | ₩90,425 | ₩89,864 | ₩90,331 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,062 | ₩90,198 | ₩89,062 | ₩90,051 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,209 | ₩89,330 | ₩89,009 | ₩89,049 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,517 | ₩89,517 | ₩88,969 | ₩89,143 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,677 | ₩89,877 | ₩89,343 | ₩89,436 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,370 | ₩89,410 | ₩89,049 | ₩89,236 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,582 | ₩88,982 | ₩88,568 | ₩88,956 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,742 | ₩88,742 | ₩88,328 | ₩88,608 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,515 | ₩88,782 | ₩88,381 | ₩88,462 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,475 | ₩88,822 | ₩88,315 | ₩88,795 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,914 | ₩88,622 | ₩87,914 | ₩88,475 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,059 | ₩87,607 | ₩86,685 | ₩87,580 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,365 | ₩86,899 | ₩86,258 | ₩86,792 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,884 | ₩86,685 | ₩85,483 | ₩86,418 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,540 | ₩87,553 | ₩85,564 | ₩85,564 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,899 | ₩87,233 | ₩86,378 | ₩86,752 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,859 | ₩87,326 | ₩86,445 | ₩86,993 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,328 | ₩88,622 | ₩87,500 | ₩87,794 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,355 | ₩89,209 | ₩88,235 | ₩88,889 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,904 | ₩90,051 | ₩88,889 | ₩89,009 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,850 | ₩90,144 | ₩89,837 | ₩90,077 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,436 | ₩89,784 | ₩89,330 | ₩89,650 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,876 | ₩89,236 | ₩88,555 | ₩89,209 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,313 | ₩88,061 | ₩87,073 | ₩88,034 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,355 | ₩88,421 | ₩87,660 | ₩87,887 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,660 | ₩88,421 | ₩87,660 | ₩88,235 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,700 | ₩88,154 | ₩87,567 | ₩87,607 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,902 | ₩88,902 | ₩88,421 | ₩88,809 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,715 | ₩88,715 | ₩88,235 | ₩88,608 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,675 | ₩89,116 | ₩88,595 | ₩88,795 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩89,931 | ₩90,077 | ₩88,916 | ₩89,316 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,370 | ₩89,757 | ₩89,249 | ₩89,597 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,530 | ₩89,570 | ₩89,316 | ₩89,543 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,862 | ₩89,009 | ₩88,755 | ₩88,862 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,168 | ₩88,675 | ₩88,168 | ₩88,528 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,168 | ₩88,355 | ₩87,607 | ₩88,034 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,421 | ₩88,435 | ₩88,074 | ₩88,088 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,528 | ₩88,956 | ₩88,462 | ₩88,876 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,607 | ₩88,114 | ₩87,487 | ₩87,994 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,128 | ₩88,462 | ₩87,687 | ₩87,954 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,540 | ₩87,821 | ₩87,046 | ₩87,553 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩85,991 | ₩87,179 | ₩85,857 | ₩86,859 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,325 | ₩86,939 | ₩86,325 | ₩86,765 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,473 | ₩87,513 | ₩85,363 | ₩85,443 | -2.32% | 118.9만 |
|---|