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 | ₩101,037 | ₩101,225 | ₩100,795 | ₩101,211 | +0.17% | 200.1만 |
| 2026.10.08 | ₩100,299 | ₩100,688 | ₩99,897 | ₩100,366 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,930 | ₩101,385 | ₩100,648 | ₩101,198 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,820 | ₩102,847 | ₩102,405 | ₩102,418 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,949 | ₩102,659 | ₩101,841 | ₩102,525 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,815 | ₩102,123 | ₩101,265 | ₩101,922 | +0.11% | 222.5만 |
| 2026.10.01 | ₩101,211 | ₩101,238 | ₩100,098 | ₩100,782 | -0.42% | 295.6만 |
| 2026.09.30 | ₩102,284 | ₩102,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,399 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,841 | ₩102,244 | ₩101,520 | ₩102,150 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩102,405 | ₩102,874 | ₩101,761 | ₩102,270 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,927 | ₩103,316 | ₩102,431 | ₩103,075 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩102,311 | ₩102,632 | ₩101,694 | ₩102,163 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,558 | ₩103,558 | ₩102,337 | ₩102,646 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩104,161 | ₩104,697 | ₩103,799 | ₩104,376 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,598 | ₩104,014 | ₩103,236 | ₩103,880 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩102,136 | ₩102,485 | ₩101,855 | ₩102,284 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,995 | ₩103,008 | ₩102,673 | ₩102,887 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,472 | ₩102,646 | ₩100,943 | ₩101,560 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩102,163 | ₩102,163 | ₩101,479 | ₩101,815 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩102,378 | ₩102,834 | ₩101,868 | ₩102,270 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩104,081 | ₩104,081 | ₩103,558 | ₩103,585 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩103,236 | ₩103,343 | ₩102,606 | ₩102,753 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,724 | ₩104,738 | ₩103,933 | ₩104,054 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,636 | ₩105,636 | ₩104,872 | ₩104,912 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,684 | ₩105,395 | ₩104,523 | ₩105,261 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩104,322 | ₩104,791 | ₩103,893 | ₩104,711 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩103,357 | ₩103,705 | ₩103,196 | ₩103,678 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,598 | ₩103,812 | ₩102,834 | ₩103,035 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩104,335 | ₩104,416 | ₩103,611 | ₩103,786 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩105,006 | ₩105,194 | ₩103,880 | ₩104,067 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,644 | ₩104,684 | ₩104,134 | ₩104,537 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,939 | ₩105,033 | ₩104,443 | ₩104,456 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,563 | ₩104,912 | ₩104,309 | ₩104,885 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩104,054 | ₩104,054 | ₩103,531 | ₩103,853 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,738 | ₩104,738 | ₩104,322 | ₩104,510 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩103,437 | ₩104,054 | ₩103,330 | ₩103,652 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,799 | ₩104,148 | ₩103,316 | ₩103,598 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,544 | ₩103,893 | ₩102,901 | ₩102,941 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,912 | ₩105,167 | ₩104,604 | ₩104,724 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,671 | ₩104,805 | ₩104,228 | ₩104,416 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩104,443 | ₩104,671 | ₩104,255 | ₩104,470 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,537 | ₩104,537 | ₩104,000 | ₩104,255 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,880 | ₩103,960 | ₩103,196 | ₩103,437 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,531 | ₩103,544 | ₩103,196 | ₩103,303 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩104,000 | ₩104,107 | ₩103,316 | ₩103,799 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,780 | ₩103,316 | ₩102,539 | ₩102,767 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,598 | ₩103,719 | ₩103,115 | ₩103,142 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩102,324 | ₩103,182 | ₩102,177 | ₩103,062 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,876 | ₩101,520 | ₩100,541 | ₩101,452 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,466 | ₩101,506 | ₩100,031 | ₩100,903 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,910 | ₩101,117 | ₩99,656 | ₩101,077 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,878 | ₩99,870 | ₩97,725 | ₩98,114 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,462 | ₩99,575 | ₩98,328 | ₩99,146 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,460 | ₩100,460 | ₩99,133 | ₩99,803 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,803 | ₩100,138 | ₩99,227 | ₩99,361 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,495 | ₩100,085 | ₩99,133 | ₩99,642 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,635 | ₩100,943 | ₩100,568 | ₩100,648 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩100,273 | ₩100,809 | ₩99,763 | ₩100,675 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,696 | ₩99,803 | ₩98,757 | ₩98,878 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩98,422 | ₩99,602 | ₩98,154 | ₩99,240 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩100,152 | ₩100,474 | ₩99,683 | ₩100,004 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩101,278 | ₩101,332 | ₩100,192 | ₩101,144 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩101,010 | ₩101,292 | ₩100,688 | ₩100,769 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩100,393 | ₩100,487 | ₩99,535 | ₩99,696 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩101,345 | ₩101,721 | ₩100,755 | ₩101,560 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,956 | ₩101,439 | ₩100,769 | ₩101,198 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,897 | ₩100,514 | ₩99,227 | ₩100,460 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,452 | ₩101,694 | ₩100,433 | ₩100,755 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,841 | ₩102,539 | ₩101,841 | ₩102,485 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,560 | ₩102,177 | ₩100,045 | ₩100,876 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,742 | ₩101,225 | ₩100,500 | ₩100,554 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩101,238 | ₩102,056 | ₩101,117 | ₩102,056 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,795 | ₩101,251 | ₩99,750 | ₩101,225 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩100,192 | ₩101,077 | ₩99,978 | ₩100,581 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,667 | ₩102,123 | ₩100,728 | ₩101,318 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,581 | ₩100,715 | ₩99,843 | ₩100,393 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,527 | ₩101,372 | ₩100,165 | ₩100,474 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,826 | ₩104,014 | ₩103,558 | ₩103,759 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩103,370 | ₩103,611 | ₩103,115 | ₩103,383 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩103,450 | ₩103,893 | ₩101,868 | ₩101,949 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩103,102 | ₩103,357 | ₩102,405 | ₩102,472 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩103,343 | ₩103,450 | ₩102,834 | ₩102,968 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩102,203 | ₩102,874 | ₩101,587 | ₩102,525 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,736 | ₩102,230 | ₩99,468 | ₩102,096 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,562 | ₩100,380 | ₩98,677 | ₩98,730 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,479 | ₩101,801 | ₩98,261 | ₩100,205 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩100,286 | ₩100,782 | ₩99,910 | ₩100,098 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,573 | ₩101,573 | ₩98,824 | ₩99,119 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,552 | ₩103,276 | ₩102,378 | ₩103,115 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,678 | ₩103,692 | ₩102,793 | ₩102,887 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩103,383 | ₩104,040 | ₩103,357 | ₩103,987 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,579 | ₩103,585 | ₩102,203 | ₩103,169 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩103,021 | ₩103,222 | ₩102,498 | ₩102,579 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,506 | ₩102,780 | ₩101,426 | ₩102,512 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,780 | ₩102,834 | ₩102,016 | ₩102,364 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,592 | ₩102,767 | ₩102,244 | ₩102,686 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩101,050 | ₩101,278 | ₩100,594 | ₩100,688 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,736 | ₩101,278 | ₩99,495 | ₩100,970 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,811 | ₩100,474 | ₩98,704 | ₩100,340 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩98,248 | ₩99,213 | ₩98,060 | ₩98,556 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,723 | ₩99,763 | ₩98,556 | ₩99,374 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩99,160 | ₩99,240 | ₩98,543 | ₩98,811 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩101,104 | ₩101,372 | ₩100,822 | ₩101,117 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩100,433 | ₩101,278 | ₩100,232 | ₩101,171 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩100,125 | ₩100,460 | ₩99,280 | ₩100,152 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,627 | ₩101,761 | ₩101,345 | ₩101,493 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩101,318 | ₩101,667 | ₩101,117 | ₩101,627 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩102,016 | ₩102,016 | ₩100,232 | ₩100,273 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,479 | ₩102,029 | ₩101,198 | ₩101,895 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,851 | ₩99,388 | ₩98,596 | ₩99,173 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩98,409 | ₩98,851 | ₩97,524 | ₩97,765 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,771 | ₩99,481 | ₩98,690 | ₩98,757 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,819 | ₩98,958 | ₩97,537 | ₩98,730 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩97,215 | ₩97,215 | ₩96,263 | ₩96,652 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,483 | ₩97,698 | ₩96,974 | ₩97,430 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩98,382 | ₩98,637 | ₩97,993 | ₩98,140 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩98,020 | ₩98,435 | ₩97,631 | ₩98,301 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,886 | ₩98,234 | ₩96,317 | ₩97,296 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩98,382 | ₩98,543 | ₩98,047 | ₩98,368 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩99,119 | ₩99,200 | ₩97,430 | ₩97,564 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩99,213 | ₩99,481 | ₩98,824 | ₩99,481 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩100,004 | ₩100,675 | ₩99,709 | ₩99,857 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,891 | ₩98,891 | ₩98,234 | ₩98,503 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,529 | ₩98,637 | ₩98,221 | ₩98,543 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩98,194 | ₩98,811 | ₩98,060 | ₩98,717 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩96,210 | ₩97,644 | ₩96,062 | ₩97,591 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩97,296 | ₩97,430 | ₩96,625 | ₩96,934 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,968 | ₩97,028 | ₩95,606 | ₩96,692 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩97,309 | ₩97,323 | ₩96,196 | ₩96,893 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,455 | ₩93,058 | ₩91,516 | ₩92,965 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,522 | ₩93,112 | ₩92,522 | ₩92,924 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,859 | ₩92,831 | ₩90,739 | ₩92,428 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,924 | ₩93,689 | ₩92,643 | ₩93,045 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,813 | ₩91,878 | ₩89,666 | ₩91,811 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,666 | ₩89,827 | ₩88,486 | ₩88,888 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,438 | ₩89,881 | ₩88,660 | ₩88,942 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,497 | ₩91,235 | ₩89,586 | ₩89,586 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,852 | ₩92,294 | ₩91,315 | ₩91,865 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,840 | ₩91,020 | ₩89,572 | ₩90,511 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,631 | ₩92,241 | ₩90,350 | ₩91,221 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩91,020 | ₩91,356 | ₩88,566 | ₩88,996 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩90,189 | ₩92,254 | ₩90,055 | ₩91,798 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩93,126 | ₩93,394 | ₩91,932 | ₩91,972 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩94,091 | ₩94,279 | ₩93,595 | ₩93,756 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,871 | ₩93,635 | ₩92,763 | ₩93,367 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,804 | ₩93,219 | ₩91,275 | ₩91,449 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩93,233 | ₩93,273 | ₩91,932 | ₩92,267 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩94,024 | ₩94,560 | ₩93,528 | ₩94,158 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,533 | ₩95,794 | ₩93,957 | ₩94,252 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,624 | ₩94,252 | ₩90,926 | ₩93,984 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩92,160 | ₩93,380 | ₩91,852 | ₩92,924 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩94,198 | ₩94,855 | ₩92,723 | ₩93,702 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩95,177 | ₩96,008 | ₩94,748 | ₩95,767 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,608 | ₩95,150 | ₩92,308 | ₩94,708 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,470 | ₩98,543 | ₩97,229 | ₩98,127 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,763 | ₩100,246 | ₩99,589 | ₩99,830 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩100,232 | ₩100,326 | ₩99,240 | ₩100,071 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩100,112 | ₩100,460 | ₩99,884 | ₩100,353 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,878 | ₩99,589 | ₩98,704 | ₩99,347 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩99,093 | ₩99,455 | ₩98,462 | ₩98,757 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩98,114 | ₩99,388 | ₩98,020 | ₩99,388 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,725 | ₩98,181 | ₩97,457 | ₩98,181 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩98,275 | ₩98,878 | ₩98,087 | ₩98,355 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,524 | ₩98,221 | ₩96,960 | ₩98,020 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,778 | ₩98,355 | ₩97,162 | ₩98,221 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩99,173 | ₩99,253 | ₩97,658 | ₩97,886 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,771 | ₩99,052 | ₩98,073 | ₩98,905 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩98,355 | ₩98,382 | ₩98,033 | ₩98,100 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,987 | ₩97,939 | ₩96,893 | ₩97,819 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,740 | ₩96,639 | ₩95,700 | ₩96,612 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,654 | ₩95,217 | ₩94,265 | ₩94,399 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩96,370 | ₩96,572 | ₩95,043 | ₩95,472 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,767 | ₩95,941 | ₩94,869 | ₩95,660 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,761 | ₩95,593 | ₩94,748 | ₩95,499 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,928 | ₩96,022 | ₩94,520 | ₩94,909 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,893 | ₩96,987 | ₩95,231 | ₩96,451 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩96,210 | ₩96,397 | ₩95,673 | ₩96,156 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,901 | ₩96,612 | ₩95,901 | ₩96,505 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩95,070 | ₩95,298 | ₩94,936 | ₩94,976 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,863 | ₩94,694 | ₩93,716 | ₩94,627 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩94,064 | ₩94,265 | ₩93,823 | ₩94,064 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩93,166 | ₩93,890 | ₩92,737 | ₩93,514 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,710 | ₩93,193 | ₩92,401 | ₩92,562 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,809 | ₩93,809 | ₩93,327 | ₩93,716 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,742 | ₩94,051 | ₩93,635 | ₩93,769 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,501 | ₩93,541 | ₩93,152 | ₩93,541 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,528 | ₩93,528 | ₩92,924 | ₩93,139 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩93,233 | ₩93,675 | ₩93,152 | ₩93,622 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,415 | ₩92,924 | ₩92,375 | ₩92,857 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,919 | ₩92,200 | ₩91,811 | ₩92,187 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,522 | ₩92,522 | ₩92,106 | ₩92,187 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,710 | ₩92,871 | ₩92,549 | ₩92,710 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,718 | ₩92,415 | ₩91,597 | ₩92,361 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩91,195 | ₩91,356 | ₩90,859 | ₩91,356 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,403 | ₩90,403 | ₩89,974 | ₩90,015 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,497 | ₩90,672 | ₩90,377 | ₩90,417 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩90,162 | ₩90,323 | ₩89,988 | ₩90,216 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,403 | ₩90,497 | ₩90,256 | ₩90,497 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩90,189 | ₩90,269 | ₩90,055 | ₩90,176 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,961 | ₩90,149 | ₩89,773 | ₩90,095 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,438 | ₩89,586 | ₩89,250 | ₩89,492 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,996 | ₩89,411 | ₩88,928 | ₩89,143 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,566 | ₩88,915 | ₩88,298 | ₩88,473 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,473 | ₩88,526 | ₩87,681 | ₩87,681 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,580 | ₩88,701 | ₩88,097 | ₩88,392 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,766 | ₩90,779 | ₩90,176 | ₩90,323 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,806 | ₩90,833 | ₩89,706 | ₩90,055 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,417 | ₩90,792 | ₩90,229 | ₩90,698 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,425 | ₩90,564 | ₩89,425 | ₩90,417 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,572 | ₩89,693 | ₩89,371 | ₩89,411 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,881 | ₩89,881 | ₩89,331 | ₩89,505 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩90,041 | ₩90,243 | ₩89,706 | ₩89,800 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,733 | ₩89,773 | ₩89,411 | ₩89,599 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,942 | ₩89,344 | ₩88,928 | ₩89,317 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩89,103 | ₩89,103 | ₩88,687 | ₩88,969 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,875 | ₩89,143 | ₩88,741 | ₩88,821 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,835 | ₩89,183 | ₩88,674 | ₩89,156 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩88,271 | ₩88,982 | ₩88,271 | ₩88,835 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,413 | ₩87,963 | ₩87,038 | ₩87,936 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,716 | ₩87,252 | ₩86,609 | ₩87,145 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩86,233 | ₩87,038 | ₩85,831 | ₩86,770 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,896 | ₩87,909 | ₩85,911 | ₩85,911 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩87,252 | ₩87,588 | ₩86,729 | ₩87,105 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩87,212 | ₩87,681 | ₩86,796 | ₩87,346 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,687 | ₩88,982 | ₩87,856 | ₩88,151 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,714 | ₩89,572 | ₩88,593 | ₩89,250 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩90,269 | ₩90,417 | ₩89,250 | ₩89,371 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩90,216 | ₩90,511 | ₩90,202 | ₩90,444 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,800 | ₩90,149 | ₩89,693 | ₩90,015 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩89,237 | ₩89,599 | ₩88,915 | ₩89,572 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,668 | ₩88,419 | ₩87,427 | ₩88,392 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,714 | ₩88,781 | ₩88,017 | ₩88,245 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩88,017 | ₩88,781 | ₩88,017 | ₩88,593 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩88,057 | ₩88,513 | ₩87,923 | ₩87,963 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩89,264 | ₩89,264 | ₩88,781 | ₩89,170 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩89,076 | ₩89,076 | ₩88,593 | ₩88,969 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩89,036 | ₩89,478 | ₩88,955 | ₩89,156 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩90,296 | ₩90,444 | ₩89,277 | ₩89,679 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,733 | ₩90,122 | ₩89,612 | ₩89,961 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,894 | ₩89,934 | ₩89,679 | ₩89,907 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩89,223 | ₩89,371 | ₩89,116 | ₩89,223 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,526 | ₩89,036 | ₩88,526 | ₩88,888 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,526 | ₩88,714 | ₩87,963 | ₩88,392 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,781 | ₩88,794 | ₩88,432 | ₩88,446 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,888 | ₩89,317 | ₩88,821 | ₩89,237 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,963 | ₩88,473 | ₩87,842 | ₩88,352 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,486 | ₩88,821 | ₩88,043 | ₩88,312 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,896 | ₩88,178 | ₩87,400 | ₩87,909 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩86,341 | ₩87,534 | ₩86,206 | ₩87,212 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,676 | ₩87,293 | ₩86,676 | ₩87,118 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,829 | ₩87,869 | ₩85,710 | ₩85,791 | -2.32% | 118.9만 |
|---|