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 | ₩100,711 | ₩100,898 | ₩100,471 | ₩100,885 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,976 | ₩100,364 | ₩99,575 | ₩100,043 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,604 | ₩101,059 | ₩100,324 | ₩100,872 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,489 | ₩102,516 | ₩102,075 | ₩102,088 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,620 | ₩102,329 | ₩101,513 | ₩102,195 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,487 | ₩101,794 | ₩100,939 | ₩101,593 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,885 | ₩100,912 | ₩99,776 | ₩100,457 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,954 | ₩101,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,072 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,513 | ₩101,914 | ₩101,192 | ₩101,821 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩102,075 | ₩102,542 | ₩101,433 | ₩101,941 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,596 | ₩102,983 | ₩102,101 | ₩102,743 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,981 | ₩102,302 | ₩101,366 | ₩101,834 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,224 | ₩103,224 | ₩102,008 | ₩102,315 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,826 | ₩104,360 | ₩103,465 | ₩104,039 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,264 | ₩103,679 | ₩102,903 | ₩103,545 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,807 | ₩102,155 | ₩101,527 | ₩101,954 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,663 | ₩102,676 | ₩102,342 | ₩102,556 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,141 | ₩102,315 | ₩100,618 | ₩101,233 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,834 | ₩101,834 | ₩101,152 | ₩101,487 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩102,048 | ₩102,502 | ₩101,540 | ₩101,941 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,745 | ₩103,745 | ₩103,224 | ₩103,251 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,903 | ₩103,010 | ₩102,275 | ₩102,422 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,387 | ₩104,400 | ₩103,598 | ₩103,719 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,296 | ₩105,296 | ₩104,534 | ₩104,574 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,347 | ₩105,055 | ₩104,186 | ₩104,922 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,986 | ₩104,454 | ₩103,558 | ₩104,374 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩103,024 | ₩103,371 | ₩102,863 | ₩103,344 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,264 | ₩103,478 | ₩102,502 | ₩102,703 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,999 | ₩104,079 | ₩103,278 | ₩103,451 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,668 | ₩104,855 | ₩103,545 | ₩103,732 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,307 | ₩104,347 | ₩103,799 | ₩104,200 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,601 | ₩104,694 | ₩104,106 | ₩104,120 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,227 | ₩104,574 | ₩103,973 | ₩104,547 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,719 | ₩103,719 | ₩103,197 | ₩103,518 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,400 | ₩104,400 | ₩103,986 | ₩104,173 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩103,104 | ₩103,719 | ₩102,997 | ₩103,318 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,465 | ₩103,812 | ₩102,983 | ₩103,264 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,211 | ₩103,558 | ₩102,569 | ₩102,609 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,574 | ₩104,828 | ₩104,267 | ₩104,387 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,333 | ₩104,467 | ₩103,892 | ₩104,079 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩104,106 | ₩104,333 | ₩103,919 | ₩104,133 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,200 | ₩104,200 | ₩103,665 | ₩103,919 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,545 | ₩103,625 | ₩102,863 | ₩103,104 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,197 | ₩103,211 | ₩102,863 | ₩102,970 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,665 | ₩103,772 | ₩102,983 | ₩103,465 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,449 | ₩102,983 | ₩102,208 | ₩102,435 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,264 | ₩103,384 | ₩102,783 | ₩102,810 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,994 | ₩102,850 | ₩101,847 | ₩102,730 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,551 | ₩101,192 | ₩100,217 | ₩101,126 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,139 | ₩101,179 | ₩99,709 | ₩100,578 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,589 | ₩100,792 | ₩99,335 | ₩100,751 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,559 | ₩99,548 | ₩97,410 | ₩97,798 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,145 | ₩99,254 | ₩98,011 | ₩98,827 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,137 | ₩100,137 | ₩98,813 | ₩99,482 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,482 | ₩99,816 | ₩98,907 | ₩99,041 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,174 | ₩99,762 | ₩98,813 | ₩99,321 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,310 | ₩100,618 | ₩100,244 | ₩100,324 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,949 | ₩100,484 | ₩99,442 | ₩100,350 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,375 | ₩99,482 | ₩98,439 | ₩98,559 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩98,105 | ₩99,281 | ₩97,838 | ₩98,920 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,829 | ₩100,150 | ₩99,361 | ₩99,682 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,952 | ₩101,005 | ₩99,869 | ₩100,818 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,685 | ₩100,965 | ₩100,364 | ₩100,444 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩100,070 | ₩100,163 | ₩99,214 | ₩99,375 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩101,019 | ₩101,393 | ₩100,431 | ₩101,233 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,631 | ₩101,112 | ₩100,444 | ₩100,872 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,575 | ₩100,190 | ₩98,907 | ₩100,137 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,126 | ₩101,366 | ₩100,110 | ₩100,431 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,513 | ₩102,208 | ₩101,513 | ₩102,155 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,233 | ₩101,847 | ₩99,722 | ₩100,551 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,417 | ₩100,898 | ₩100,177 | ₩100,230 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,912 | ₩101,727 | ₩100,792 | ₩101,727 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,471 | ₩100,925 | ₩99,428 | ₩100,898 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,869 | ₩100,751 | ₩99,655 | ₩100,257 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,339 | ₩101,794 | ₩100,404 | ₩100,992 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,257 | ₩100,391 | ₩99,522 | ₩100,070 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,203 | ₩101,045 | ₩99,843 | ₩100,150 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,491 | ₩103,679 | ₩103,224 | ₩103,425 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩103,037 | ₩103,278 | ₩102,783 | ₩103,050 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩103,117 | ₩103,558 | ₩101,540 | ₩101,620 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,770 | ₩103,024 | ₩102,075 | ₩102,141 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩103,010 | ₩103,117 | ₩102,502 | ₩102,636 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,874 | ₩102,542 | ₩101,259 | ₩102,195 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,415 | ₩101,901 | ₩99,148 | ₩101,767 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,241 | ₩100,056 | ₩98,359 | ₩98,412 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,152 | ₩101,473 | ₩97,945 | ₩99,883 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,963 | ₩100,457 | ₩99,589 | ₩99,776 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,246 | ₩101,246 | ₩98,506 | ₩98,800 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,222 | ₩102,943 | ₩102,048 | ₩102,783 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,344 | ₩103,358 | ₩102,462 | ₩102,556 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩103,050 | ₩103,705 | ₩103,024 | ₩103,652 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,248 | ₩103,251 | ₩101,874 | ₩102,836 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,689 | ₩102,890 | ₩102,168 | ₩102,248 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,179 | ₩102,449 | ₩101,099 | ₩102,182 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,449 | ₩102,502 | ₩101,687 | ₩102,035 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,262 | ₩102,435 | ₩101,914 | ₩102,355 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,725 | ₩100,952 | ₩100,270 | ₩100,364 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,415 | ₩100,952 | ₩99,174 | ₩100,644 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,493 | ₩100,150 | ₩98,386 | ₩100,016 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,931 | ₩98,894 | ₩97,744 | ₩98,239 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,401 | ₩99,442 | ₩98,239 | ₩99,054 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,840 | ₩98,920 | ₩98,225 | ₩98,493 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,778 | ₩101,045 | ₩100,497 | ₩100,792 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩100,110 | ₩100,952 | ₩99,909 | ₩100,845 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,802 | ₩100,137 | ₩98,960 | ₩99,829 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,299 | ₩101,433 | ₩101,019 | ₩101,166 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,992 | ₩101,339 | ₩100,792 | ₩101,299 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,687 | ₩101,687 | ₩99,909 | ₩99,949 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,152 | ₩101,700 | ₩100,872 | ₩101,567 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,533 | ₩99,067 | ₩98,279 | ₩98,853 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩98,092 | ₩98,533 | ₩97,209 | ₩97,450 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,452 | ₩99,161 | ₩98,372 | ₩98,439 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,504 | ₩98,640 | ₩97,223 | ₩98,412 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,902 | ₩96,902 | ₩95,953 | ₩96,341 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,169 | ₩97,383 | ₩96,661 | ₩97,116 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩98,065 | ₩98,319 | ₩97,677 | ₩97,824 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,704 | ₩98,118 | ₩97,316 | ₩97,985 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,570 | ₩97,918 | ₩96,007 | ₩96,982 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩98,065 | ₩98,225 | ₩97,731 | ₩98,052 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,800 | ₩98,880 | ₩97,116 | ₩97,250 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,894 | ₩99,161 | ₩98,506 | ₩99,161 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,682 | ₩100,350 | ₩99,388 | ₩99,535 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,573 | ₩98,573 | ₩97,918 | ₩98,185 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,212 | ₩98,319 | ₩97,904 | ₩98,225 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,878 | ₩98,493 | ₩97,744 | ₩98,399 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,900 | ₩97,330 | ₩95,753 | ₩97,276 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,982 | ₩97,116 | ₩96,314 | ₩96,621 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,659 | ₩96,715 | ₩95,298 | ₩96,381 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,996 | ₩97,009 | ₩95,886 | ₩96,581 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,157 | ₩92,759 | ₩91,222 | ₩92,665 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,224 | ₩92,812 | ₩92,224 | ₩92,625 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,567 | ₩92,531 | ₩90,446 | ₩92,130 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,625 | ₩93,387 | ₩92,344 | ₩92,745 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,524 | ₩91,582 | ₩89,377 | ₩91,516 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,377 | ₩89,537 | ₩88,201 | ₩88,602 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,150 | ₩89,591 | ₩88,375 | ₩88,655 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,206 | ₩90,941 | ₩89,297 | ₩89,297 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,556 | ₩91,997 | ₩91,021 | ₩91,569 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,551 | ₩90,727 | ₩89,284 | ₩90,219 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,339 | ₩91,943 | ₩90,059 | ₩90,928 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,727 | ₩91,061 | ₩88,281 | ₩88,709 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,898 | ₩91,957 | ₩89,765 | ₩91,502 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,825 | ₩93,093 | ₩91,636 | ₩91,676 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,788 | ₩93,975 | ₩93,293 | ₩93,454 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,572 | ₩93,333 | ₩92,465 | ₩93,066 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,505 | ₩92,919 | ₩90,981 | ₩91,155 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,932 | ₩92,973 | ₩91,636 | ₩91,970 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,721 | ₩94,256 | ₩93,226 | ₩93,855 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,229 | ₩95,485 | ₩93,654 | ₩93,948 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,329 | ₩93,948 | ₩90,633 | ₩93,681 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,863 | ₩93,079 | ₩91,556 | ₩92,625 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,895 | ₩94,550 | ₩92,425 | ₩93,400 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,870 | ₩95,699 | ₩94,443 | ₩95,459 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,307 | ₩94,844 | ₩92,010 | ₩94,403 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,156 | ₩98,225 | ₩96,915 | ₩97,811 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,442 | ₩99,923 | ₩99,268 | ₩99,508 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,909 | ₩100,003 | ₩98,920 | ₩99,749 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,789 | ₩100,137 | ₩99,562 | ₩100,030 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,559 | ₩99,268 | ₩98,386 | ₩99,027 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,773 | ₩99,134 | ₩98,145 | ₩98,439 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,798 | ₩99,067 | ₩97,704 | ₩99,067 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,410 | ₩97,864 | ₩97,143 | ₩97,864 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,958 | ₩98,559 | ₩97,771 | ₩98,038 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,209 | ₩97,904 | ₩96,648 | ₩97,704 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,463 | ₩98,038 | ₩96,849 | ₩97,904 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,853 | ₩98,934 | ₩97,343 | ₩97,570 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,452 | ₩98,733 | ₩97,757 | ₩98,586 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩98,038 | ₩98,065 | ₩97,717 | ₩97,784 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,675 | ₩97,624 | ₩96,581 | ₩97,504 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,432 | ₩96,327 | ₩95,392 | ₩96,301 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,349 | ₩94,911 | ₩93,962 | ₩94,095 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩96,060 | ₩96,260 | ₩94,737 | ₩95,164 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,459 | ₩95,632 | ₩94,563 | ₩95,352 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,456 | ₩95,285 | ₩94,443 | ₩95,191 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,619 | ₩95,712 | ₩94,216 | ₩94,603 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,581 | ₩96,675 | ₩94,924 | ₩96,140 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,900 | ₩96,087 | ₩95,365 | ₩95,846 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,592 | ₩96,301 | ₩95,592 | ₩96,194 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,764 | ₩94,991 | ₩94,630 | ₩94,670 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,561 | ₩94,389 | ₩93,414 | ₩94,322 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,761 | ₩93,962 | ₩93,521 | ₩93,761 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,866 | ₩93,587 | ₩92,438 | ₩93,213 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,411 | ₩92,892 | ₩92,104 | ₩92,264 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,507 | ₩93,507 | ₩93,026 | ₩93,414 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,440 | ₩93,748 | ₩93,333 | ₩93,467 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,200 | ₩93,240 | ₩92,852 | ₩93,240 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,226 | ₩93,226 | ₩92,625 | ₩92,839 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,932 | ₩93,373 | ₩92,852 | ₩93,320 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,117 | ₩92,625 | ₩92,077 | ₩92,558 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,623 | ₩91,903 | ₩91,516 | ₩91,890 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,224 | ₩92,224 | ₩91,810 | ₩91,890 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,411 | ₩92,572 | ₩92,251 | ₩92,411 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,422 | ₩92,117 | ₩91,302 | ₩92,064 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,901 | ₩91,061 | ₩90,567 | ₩91,061 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,112 | ₩90,112 | ₩89,685 | ₩89,725 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,206 | ₩90,380 | ₩90,085 | ₩90,126 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,872 | ₩90,032 | ₩89,698 | ₩89,925 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,112 | ₩90,206 | ₩89,965 | ₩90,206 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,898 | ₩89,979 | ₩89,765 | ₩89,885 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,671 | ₩89,858 | ₩89,484 | ₩89,805 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,150 | ₩89,297 | ₩88,963 | ₩89,203 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,709 | ₩89,123 | ₩88,642 | ₩88,856 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,281 | ₩88,629 | ₩88,014 | ₩88,188 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,188 | ₩88,241 | ₩87,399 | ₩87,399 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,294 | ₩88,415 | ₩87,813 | ₩88,107 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,473 | ₩90,486 | ₩89,885 | ₩90,032 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,513 | ₩90,540 | ₩89,417 | ₩89,765 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,126 | ₩90,500 | ₩89,938 | ₩90,406 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,137 | ₩90,273 | ₩89,137 | ₩90,126 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,284 | ₩89,404 | ₩89,083 | ₩89,123 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,591 | ₩89,591 | ₩89,043 | ₩89,217 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,751 | ₩89,952 | ₩89,417 | ₩89,511 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,444 | ₩89,484 | ₩89,123 | ₩89,310 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,655 | ₩89,056 | ₩88,642 | ₩89,030 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,816 | ₩88,816 | ₩88,401 | ₩88,682 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,589 | ₩88,856 | ₩88,455 | ₩88,535 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,548 | ₩88,896 | ₩88,388 | ₩88,869 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,987 | ₩88,695 | ₩87,987 | ₩88,548 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,132 | ₩87,680 | ₩86,757 | ₩87,653 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,437 | ₩86,971 | ₩86,330 | ₩86,864 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,955 | ₩86,757 | ₩85,554 | ₩86,490 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,613 | ₩87,626 | ₩85,635 | ₩85,635 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,971 | ₩87,305 | ₩86,450 | ₩86,824 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,931 | ₩87,399 | ₩86,517 | ₩87,065 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,401 | ₩88,695 | ₩87,573 | ₩87,867 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,428 | ₩89,284 | ₩88,308 | ₩88,963 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,979 | ₩90,126 | ₩88,963 | ₩89,083 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,925 | ₩90,219 | ₩89,912 | ₩90,152 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,511 | ₩89,858 | ₩89,404 | ₩89,725 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,949 | ₩89,310 | ₩88,629 | ₩89,284 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,386 | ₩88,134 | ₩87,145 | ₩88,107 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,428 | ₩88,495 | ₩87,733 | ₩87,960 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,733 | ₩88,495 | ₩87,733 | ₩88,308 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,773 | ₩88,228 | ₩87,640 | ₩87,680 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,976 | ₩88,976 | ₩88,495 | ₩88,883 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,789 | ₩88,789 | ₩88,308 | ₩88,682 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,749 | ₩89,190 | ₩88,669 | ₩88,869 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩90,005 | ₩90,152 | ₩88,989 | ₩89,390 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,444 | ₩89,832 | ₩89,324 | ₩89,671 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,604 | ₩89,644 | ₩89,390 | ₩89,618 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,936 | ₩89,083 | ₩88,829 | ₩88,936 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,241 | ₩88,749 | ₩88,241 | ₩88,602 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,241 | ₩88,428 | ₩87,680 | ₩88,107 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,495 | ₩88,508 | ₩88,147 | ₩88,161 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,602 | ₩89,030 | ₩88,535 | ₩88,949 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,680 | ₩88,188 | ₩87,559 | ₩88,067 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,201 | ₩88,535 | ₩87,760 | ₩88,027 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,613 | ₩87,894 | ₩87,118 | ₩87,626 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩86,062 | ₩87,252 | ₩85,929 | ₩86,931 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,397 | ₩87,011 | ₩86,397 | ₩86,838 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,546 | ₩87,586 | ₩85,434 | ₩85,514 | -2.32% | 118.9만 |
|---|