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 | ₩100,589 | ₩100,776 | ₩100,349 | ₩100,763 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,855 | ₩100,242 | ₩99,455 | ₩99,922 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,482 | ₩100,936 | ₩100,202 | ₩100,749 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,365 | ₩102,391 | ₩101,951 | ₩101,964 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,497 | ₩102,205 | ₩101,390 | ₩102,071 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,364 | ₩101,671 | ₩100,816 | ₩101,470 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,763 | ₩100,789 | ₩99,655 | ₩100,336 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,831 | ₩101,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,950 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,390 | ₩101,791 | ₩101,070 | ₩101,697 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩101,951 | ₩102,418 | ₩101,310 | ₩101,817 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,472 | ₩102,859 | ₩101,978 | ₩102,618 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,857 | ₩102,178 | ₩101,243 | ₩101,711 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,099 | ₩103,099 | ₩101,884 | ₩102,191 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,700 | ₩104,234 | ₩103,339 | ₩103,913 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,139 | ₩103,553 | ₩102,779 | ₩103,419 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,684 | ₩102,031 | ₩101,404 | ₩101,831 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,538 | ₩102,552 | ₩102,218 | ₩102,431 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,018 | ₩102,191 | ₩100,496 | ₩101,110 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,711 | ₩101,711 | ₩101,030 | ₩101,364 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩101,924 | ₩102,378 | ₩101,417 | ₩101,817 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,620 | ₩103,620 | ₩103,099 | ₩103,126 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,779 | ₩102,885 | ₩102,151 | ₩102,298 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,260 | ₩104,274 | ₩103,473 | ₩103,593 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,168 | ₩105,168 | ₩104,407 | ₩104,447 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,220 | ₩104,928 | ₩104,060 | ₩104,794 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,860 | ₩104,327 | ₩103,433 | ₩104,247 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩102,899 | ₩103,246 | ₩102,739 | ₩103,219 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,139 | ₩103,353 | ₩102,378 | ₩102,578 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,873 | ₩103,953 | ₩103,152 | ₩103,326 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,541 | ₩104,728 | ₩103,419 | ₩103,606 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,180 | ₩104,220 | ₩103,673 | ₩104,073 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,474 | ₩104,567 | ₩103,980 | ₩103,993 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,100 | ₩104,447 | ₩103,847 | ₩104,421 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,593 | ₩103,593 | ₩103,072 | ₩103,393 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,274 | ₩104,274 | ₩103,860 | ₩104,047 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩102,979 | ₩103,593 | ₩102,872 | ₩103,192 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,339 | ₩103,686 | ₩102,859 | ₩103,139 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,086 | ₩103,433 | ₩102,445 | ₩102,485 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,447 | ₩104,701 | ₩104,140 | ₩104,260 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,207 | ₩104,340 | ₩103,766 | ₩103,953 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩103,980 | ₩104,207 | ₩103,793 | ₩104,007 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,073 | ₩104,073 | ₩103,539 | ₩103,793 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,419 | ₩103,499 | ₩102,739 | ₩102,979 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,072 | ₩103,086 | ₩102,739 | ₩102,845 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,539 | ₩103,646 | ₩102,859 | ₩103,339 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,325 | ₩102,859 | ₩102,084 | ₩102,311 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,139 | ₩103,259 | ₩102,658 | ₩102,685 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,871 | ₩102,725 | ₩101,724 | ₩102,605 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,429 | ₩101,070 | ₩100,095 | ₩101,003 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,016 | ₩101,056 | ₩99,588 | ₩100,456 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,468 | ₩100,669 | ₩99,214 | ₩100,629 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,440 | ₩99,428 | ₩97,292 | ₩97,679 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,026 | ₩99,134 | ₩97,893 | ₩98,707 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,015 | ₩100,015 | ₩98,694 | ₩99,361 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,361 | ₩99,695 | ₩98,787 | ₩98,921 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,054 | ₩99,641 | ₩98,694 | ₩99,201 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,189 | ₩100,496 | ₩100,122 | ₩100,202 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,828 | ₩100,362 | ₩99,321 | ₩100,229 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,254 | ₩99,361 | ₩98,320 | ₩98,440 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩97,986 | ₩99,161 | ₩97,719 | ₩98,800 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,708 | ₩100,029 | ₩99,241 | ₩99,561 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,830 | ₩100,883 | ₩99,748 | ₩100,696 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,563 | ₩100,843 | ₩100,242 | ₩100,322 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩99,948 | ₩100,042 | ₩99,094 | ₩99,254 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩100,896 | ₩101,270 | ₩100,309 | ₩101,110 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,509 | ₩100,990 | ₩100,322 | ₩100,749 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,455 | ₩100,069 | ₩98,787 | ₩100,015 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,003 | ₩101,243 | ₩99,989 | ₩100,309 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,390 | ₩102,084 | ₩101,390 | ₩102,031 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,110 | ₩101,724 | ₩99,601 | ₩100,429 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,296 | ₩100,776 | ₩100,055 | ₩100,109 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,789 | ₩101,604 | ₩100,669 | ₩101,604 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,349 | ₩100,803 | ₩99,308 | ₩100,776 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,748 | ₩100,629 | ₩99,535 | ₩100,135 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,217 | ₩101,671 | ₩100,282 | ₩100,870 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,135 | ₩100,269 | ₩99,401 | ₩99,948 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,082 | ₩100,923 | ₩99,722 | ₩100,029 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,366 | ₩103,553 | ₩103,099 | ₩103,299 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩102,912 | ₩103,152 | ₩102,658 | ₩102,925 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩102,992 | ₩103,433 | ₩101,417 | ₩101,497 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,645 | ₩102,899 | ₩101,951 | ₩102,018 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩102,885 | ₩102,992 | ₩102,378 | ₩102,512 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,751 | ₩102,418 | ₩101,137 | ₩102,071 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,294 | ₩101,777 | ₩99,027 | ₩101,644 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,121 | ₩99,935 | ₩98,240 | ₩98,293 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,030 | ₩101,350 | ₩97,826 | ₩99,762 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,842 | ₩100,336 | ₩99,468 | ₩99,655 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,123 | ₩101,123 | ₩98,387 | ₩98,680 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,098 | ₩102,819 | ₩101,924 | ₩102,658 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,219 | ₩103,232 | ₩102,338 | ₩102,431 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩102,925 | ₩103,580 | ₩102,899 | ₩103,526 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,124 | ₩103,126 | ₩101,751 | ₩102,712 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,565 | ₩102,765 | ₩102,044 | ₩102,124 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,056 | ₩102,325 | ₩100,976 | ₩102,058 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,325 | ₩102,378 | ₩101,564 | ₩101,911 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,138 | ₩102,311 | ₩101,791 | ₩102,231 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,603 | ₩100,830 | ₩100,149 | ₩100,242 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,294 | ₩100,830 | ₩99,054 | ₩100,522 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,373 | ₩100,029 | ₩98,266 | ₩99,895 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,813 | ₩98,774 | ₩97,626 | ₩98,120 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,281 | ₩99,321 | ₩98,120 | ₩98,934 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,720 | ₩98,800 | ₩98,106 | ₩98,373 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,656 | ₩100,923 | ₩100,376 | ₩100,669 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩99,989 | ₩100,830 | ₩99,788 | ₩100,723 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,681 | ₩100,015 | ₩98,840 | ₩99,708 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,177 | ₩101,310 | ₩100,896 | ₩101,043 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,870 | ₩101,217 | ₩100,669 | ₩101,177 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,564 | ₩101,564 | ₩99,788 | ₩99,828 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,030 | ₩101,577 | ₩100,749 | ₩101,444 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,413 | ₩98,947 | ₩98,160 | ₩98,734 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩97,973 | ₩98,413 | ₩97,092 | ₩97,332 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,333 | ₩99,041 | ₩98,253 | ₩98,320 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,385 | ₩98,520 | ₩97,105 | ₩98,293 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,785 | ₩96,785 | ₩95,837 | ₩96,224 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,052 | ₩97,265 | ₩96,544 | ₩96,998 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩97,946 | ₩98,200 | ₩97,559 | ₩97,706 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,586 | ₩97,999 | ₩97,198 | ₩97,866 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,452 | ₩97,799 | ₩95,890 | ₩96,865 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩97,946 | ₩98,106 | ₩97,612 | ₩97,933 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,680 | ₩98,760 | ₩96,998 | ₩97,132 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,774 | ₩99,041 | ₩98,387 | ₩99,041 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,561 | ₩100,229 | ₩99,268 | ₩99,414 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,453 | ₩98,453 | ₩97,799 | ₩98,066 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,093 | ₩98,200 | ₩97,786 | ₩98,106 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,759 | ₩98,373 | ₩97,626 | ₩98,280 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,783 | ₩97,212 | ₩95,637 | ₩97,158 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,865 | ₩96,998 | ₩96,197 | ₩96,504 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,543 | ₩96,598 | ₩95,183 | ₩96,264 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,878 | ₩96,891 | ₩95,770 | ₩96,464 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,045 | ₩92,646 | ₩91,111 | ₩92,553 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,112 | ₩92,700 | ₩92,112 | ₩92,513 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,457 | ₩92,419 | ₩90,337 | ₩92,019 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,513 | ₩93,274 | ₩92,232 | ₩92,633 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,416 | ₩91,471 | ₩89,269 | ₩91,405 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,269 | ₩89,429 | ₩88,094 | ₩88,494 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,042 | ₩89,482 | ₩88,268 | ₩88,548 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,096 | ₩90,831 | ₩89,189 | ₩89,189 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,445 | ₩91,885 | ₩90,911 | ₩91,458 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,442 | ₩90,617 | ₩89,175 | ₩90,110 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,230 | ₩91,832 | ₩89,950 | ₩90,817 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,617 | ₩90,951 | ₩88,174 | ₩88,601 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,789 | ₩91,845 | ₩89,656 | ₩91,391 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,713 | ₩92,980 | ₩91,525 | ₩91,565 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,674 | ₩93,861 | ₩93,180 | ₩93,340 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,459 | ₩93,220 | ₩92,353 | ₩92,953 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,393 | ₩92,806 | ₩90,871 | ₩91,044 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,820 | ₩92,860 | ₩91,525 | ₩91,859 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,607 | ₩94,141 | ₩93,113 | ₩93,741 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,115 | ₩95,370 | ₩93,541 | ₩93,834 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,218 | ₩93,834 | ₩90,524 | ₩93,567 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,752 | ₩92,967 | ₩91,445 | ₩92,513 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,781 | ₩94,435 | ₩92,312 | ₩93,287 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,755 | ₩95,583 | ₩94,328 | ₩95,343 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,194 | ₩94,729 | ₩91,899 | ₩94,288 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,038 | ₩98,106 | ₩96,798 | ₩97,692 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,321 | ₩99,802 | ₩99,147 | ₩99,388 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,788 | ₩99,882 | ₩98,800 | ₩99,628 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,668 | ₩100,015 | ₩99,441 | ₩99,908 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,440 | ₩99,147 | ₩98,266 | ₩98,907 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,654 | ₩99,014 | ₩98,026 | ₩98,320 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,679 | ₩98,947 | ₩97,586 | ₩98,947 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,292 | ₩97,746 | ₩97,025 | ₩97,746 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,839 | ₩98,440 | ₩97,652 | ₩97,919 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,092 | ₩97,786 | ₩96,531 | ₩97,586 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,345 | ₩97,919 | ₩96,731 | ₩97,786 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,734 | ₩98,814 | ₩97,225 | ₩97,452 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,333 | ₩98,613 | ₩97,639 | ₩98,467 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩97,919 | ₩97,946 | ₩97,599 | ₩97,666 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,558 | ₩97,505 | ₩96,464 | ₩97,385 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,316 | ₩96,211 | ₩95,276 | ₩96,184 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,235 | ₩94,796 | ₩93,848 | ₩93,981 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩95,944 | ₩96,144 | ₩94,622 | ₩95,049 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,343 | ₩95,516 | ₩94,448 | ₩95,236 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,342 | ₩95,169 | ₩94,328 | ₩95,076 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,503 | ₩95,596 | ₩94,101 | ₩94,488 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,464 | ₩96,558 | ₩94,809 | ₩96,024 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,783 | ₩95,970 | ₩95,249 | ₩95,730 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,476 | ₩96,184 | ₩95,476 | ₩96,077 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,649 | ₩94,876 | ₩94,515 | ₩94,555 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,447 | ₩94,275 | ₩93,300 | ₩94,208 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,647 | ₩93,848 | ₩93,407 | ₩93,647 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,753 | ₩93,474 | ₩92,326 | ₩93,100 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,299 | ₩92,780 | ₩91,992 | ₩92,152 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,394 | ₩93,394 | ₩92,913 | ₩93,300 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,327 | ₩93,634 | ₩93,220 | ₩93,354 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,087 | ₩93,127 | ₩92,740 | ₩93,127 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,113 | ₩93,113 | ₩92,513 | ₩92,726 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,820 | ₩93,260 | ₩92,740 | ₩93,207 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,005 | ₩92,513 | ₩91,965 | ₩92,446 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,512 | ₩91,792 | ₩91,405 | ₩91,779 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,112 | ₩92,112 | ₩91,698 | ₩91,779 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,299 | ₩92,459 | ₩92,139 | ₩92,299 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,311 | ₩92,005 | ₩91,191 | ₩91,952 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,791 | ₩90,951 | ₩90,457 | ₩90,951 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,003 | ₩90,003 | ₩89,576 | ₩89,616 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,096 | ₩90,270 | ₩89,976 | ₩90,016 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,763 | ₩89,923 | ₩89,589 | ₩89,816 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,003 | ₩90,096 | ₩89,856 | ₩90,096 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,789 | ₩89,870 | ₩89,656 | ₩89,776 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,562 | ₩89,749 | ₩89,376 | ₩89,696 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,042 | ₩89,189 | ₩88,855 | ₩89,095 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,601 | ₩89,015 | ₩88,535 | ₩88,748 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,174 | ₩88,521 | ₩87,907 | ₩88,081 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,081 | ₩88,134 | ₩87,293 | ₩87,293 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,187 | ₩88,308 | ₩87,707 | ₩88,001 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,363 | ₩90,377 | ₩89,776 | ₩89,923 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,403 | ₩90,430 | ₩89,309 | ₩89,656 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,016 | ₩90,390 | ₩89,829 | ₩90,297 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,028 | ₩90,163 | ₩89,028 | ₩90,016 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,175 | ₩89,295 | ₩88,975 | ₩89,015 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,482 | ₩89,482 | ₩88,935 | ₩89,109 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,643 | ₩89,843 | ₩89,309 | ₩89,402 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,336 | ₩89,376 | ₩89,015 | ₩89,202 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,548 | ₩88,948 | ₩88,535 | ₩88,922 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,708 | ₩88,708 | ₩88,294 | ₩88,575 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,481 | ₩88,748 | ₩88,348 | ₩88,428 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,441 | ₩88,788 | ₩88,281 | ₩88,761 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,880 | ₩88,588 | ₩87,880 | ₩88,441 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,026 | ₩87,573 | ₩86,652 | ₩87,547 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,332 | ₩86,866 | ₩86,225 | ₩86,759 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,851 | ₩86,652 | ₩85,451 | ₩86,385 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,507 | ₩87,520 | ₩85,531 | ₩85,531 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,866 | ₩87,200 | ₩86,345 | ₩86,719 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,826 | ₩87,293 | ₩86,412 | ₩86,959 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,294 | ₩88,588 | ₩87,467 | ₩87,760 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,321 | ₩89,175 | ₩88,201 | ₩88,855 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,870 | ₩90,016 | ₩88,855 | ₩88,975 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,816 | ₩90,110 | ₩89,803 | ₩90,043 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,402 | ₩89,749 | ₩89,295 | ₩89,616 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,842 | ₩89,202 | ₩88,521 | ₩89,175 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,280 | ₩88,027 | ₩87,039 | ₩88,001 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,321 | ₩88,388 | ₩87,627 | ₩87,854 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,627 | ₩88,388 | ₩87,627 | ₩88,201 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,667 | ₩88,121 | ₩87,533 | ₩87,573 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,868 | ₩88,868 | ₩88,388 | ₩88,775 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,681 | ₩88,681 | ₩88,201 | ₩88,575 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,641 | ₩89,082 | ₩88,561 | ₩88,761 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩89,896 | ₩90,043 | ₩88,882 | ₩89,282 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,336 | ₩89,723 | ₩89,215 | ₩89,562 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,496 | ₩89,536 | ₩89,282 | ₩89,509 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,828 | ₩88,975 | ₩88,721 | ₩88,828 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,134 | ₩88,641 | ₩88,134 | ₩88,494 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,134 | ₩88,321 | ₩87,573 | ₩88,001 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,388 | ₩88,401 | ₩88,041 | ₩88,054 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,494 | ₩88,922 | ₩88,428 | ₩88,842 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,573 | ₩88,081 | ₩87,453 | ₩87,961 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,094 | ₩88,428 | ₩87,653 | ₩87,920 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,507 | ₩87,787 | ₩87,013 | ₩87,520 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩85,958 | ₩87,146 | ₩85,825 | ₩86,826 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,292 | ₩86,906 | ₩86,292 | ₩86,732 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,440 | ₩87,480 | ₩85,331 | ₩85,411 | -2.32% | 118.9만 |
|---|