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 | ₩100,701 | ₩100,888 | ₩100,460 | ₩100,874 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,966 | ₩100,353 | ₩99,565 | ₩100,033 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,594 | ₩101,048 | ₩100,313 | ₩100,861 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,478 | ₩102,505 | ₩102,064 | ₩102,077 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,610 | ₩102,318 | ₩101,503 | ₩102,184 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,476 | ₩101,783 | ₩100,928 | ₩101,583 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,874 | ₩100,901 | ₩99,765 | ₩100,447 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,944 | ₩101,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,062 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,503 | ₩101,904 | ₩101,182 | ₩101,810 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩102,064 | ₩102,532 | ₩101,422 | ₩101,930 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,585 | ₩102,973 | ₩102,091 | ₩102,732 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,970 | ₩102,291 | ₩101,356 | ₩101,823 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,213 | ₩103,213 | ₩101,997 | ₩102,304 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,815 | ₩104,349 | ₩103,454 | ₩104,028 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,253 | ₩103,668 | ₩102,893 | ₩103,534 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,797 | ₩102,144 | ₩101,516 | ₩101,944 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,652 | ₩102,665 | ₩102,331 | ₩102,545 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,131 | ₩102,304 | ₩100,607 | ₩101,222 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,823 | ₩101,823 | ₩101,142 | ₩101,476 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩102,037 | ₩102,492 | ₩101,529 | ₩101,930 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,734 | ₩103,734 | ₩103,213 | ₩103,240 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,893 | ₩102,999 | ₩102,264 | ₩102,411 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,376 | ₩104,389 | ₩103,587 | ₩103,708 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,285 | ₩105,285 | ₩104,523 | ₩104,563 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,336 | ₩105,044 | ₩104,175 | ₩104,911 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,975 | ₩104,443 | ₩103,547 | ₩104,363 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩103,013 | ₩103,360 | ₩102,852 | ₩103,334 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,253 | ₩103,467 | ₩102,492 | ₩102,692 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,988 | ₩104,069 | ₩103,267 | ₩103,440 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,657 | ₩104,844 | ₩103,534 | ₩103,721 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,296 | ₩104,336 | ₩103,788 | ₩104,189 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,590 | ₩104,683 | ₩104,095 | ₩104,109 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,216 | ₩104,563 | ₩103,962 | ₩104,536 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,708 | ₩103,708 | ₩103,187 | ₩103,507 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,389 | ₩104,389 | ₩103,975 | ₩104,162 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩103,093 | ₩103,708 | ₩102,986 | ₩103,307 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,454 | ₩103,801 | ₩102,973 | ₩103,253 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,200 | ₩103,547 | ₩102,558 | ₩102,598 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,563 | ₩104,817 | ₩104,256 | ₩104,376 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,323 | ₩104,456 | ₩103,881 | ₩104,069 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩104,095 | ₩104,323 | ₩103,908 | ₩104,122 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,189 | ₩104,189 | ₩103,654 | ₩103,908 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,534 | ₩103,614 | ₩102,852 | ₩103,093 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,187 | ₩103,200 | ₩102,852 | ₩102,959 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,654 | ₩103,761 | ₩102,973 | ₩103,454 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,438 | ₩102,973 | ₩102,198 | ₩102,425 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,253 | ₩103,374 | ₩102,772 | ₩102,799 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,984 | ₩102,839 | ₩101,837 | ₩102,719 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,540 | ₩101,182 | ₩100,206 | ₩101,115 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,128 | ₩101,169 | ₩99,698 | ₩100,567 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,578 | ₩100,781 | ₩99,324 | ₩100,741 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,549 | ₩99,538 | ₩97,400 | ₩97,787 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,135 | ₩99,244 | ₩98,001 | ₩98,816 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,126 | ₩100,126 | ₩98,803 | ₩99,471 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,471 | ₩99,805 | ₩98,897 | ₩99,030 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,164 | ₩99,752 | ₩98,803 | ₩99,311 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,300 | ₩100,607 | ₩100,233 | ₩100,313 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,939 | ₩100,474 | ₩99,431 | ₩100,340 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,364 | ₩99,471 | ₩98,429 | ₩98,549 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩98,095 | ₩99,271 | ₩97,827 | ₩98,910 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,819 | ₩100,139 | ₩99,351 | ₩99,672 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,941 | ₩100,995 | ₩99,859 | ₩100,808 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,674 | ₩100,955 | ₩100,353 | ₩100,433 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩100,059 | ₩100,153 | ₩99,204 | ₩99,364 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩101,008 | ₩101,382 | ₩100,420 | ₩101,222 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,621 | ₩101,102 | ₩100,433 | ₩100,861 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,565 | ₩100,180 | ₩98,897 | ₩100,126 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,115 | ₩101,356 | ₩100,099 | ₩100,420 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,503 | ₩102,198 | ₩101,503 | ₩102,144 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,222 | ₩101,837 | ₩99,712 | ₩100,540 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,407 | ₩100,888 | ₩100,166 | ₩100,220 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,901 | ₩101,716 | ₩100,781 | ₩101,716 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,460 | ₩100,915 | ₩99,418 | ₩100,888 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,859 | ₩100,741 | ₩99,645 | ₩100,246 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,329 | ₩101,783 | ₩100,393 | ₩100,981 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,246 | ₩100,380 | ₩99,511 | ₩100,059 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,193 | ₩101,035 | ₩99,832 | ₩100,139 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,481 | ₩103,668 | ₩103,213 | ₩103,414 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩103,026 | ₩103,267 | ₩102,772 | ₩103,040 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩103,106 | ₩103,547 | ₩101,529 | ₩101,610 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,759 | ₩103,013 | ₩102,064 | ₩102,131 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩102,999 | ₩103,106 | ₩102,492 | ₩102,625 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,863 | ₩102,532 | ₩101,249 | ₩102,184 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,404 | ₩101,890 | ₩99,137 | ₩101,757 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,231 | ₩100,046 | ₩98,349 | ₩98,402 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,142 | ₩101,463 | ₩97,934 | ₩99,872 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,952 | ₩100,447 | ₩99,578 | ₩99,765 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,235 | ₩101,235 | ₩98,496 | ₩98,790 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,211 | ₩102,933 | ₩102,037 | ₩102,772 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,334 | ₩103,347 | ₩102,451 | ₩102,545 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩103,040 | ₩103,694 | ₩103,013 | ₩103,641 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,238 | ₩103,240 | ₩101,863 | ₩102,826 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,679 | ₩102,879 | ₩102,157 | ₩102,238 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,169 | ₩102,438 | ₩101,088 | ₩102,171 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,438 | ₩102,492 | ₩101,676 | ₩102,024 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,251 | ₩102,425 | ₩101,904 | ₩102,345 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,714 | ₩100,941 | ₩100,260 | ₩100,353 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,404 | ₩100,941 | ₩99,164 | ₩100,634 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,482 | ₩100,139 | ₩98,375 | ₩100,006 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,921 | ₩98,883 | ₩97,734 | ₩98,228 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,391 | ₩99,431 | ₩98,228 | ₩99,044 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,830 | ₩98,910 | ₩98,215 | ₩98,482 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,768 | ₩101,035 | ₩100,487 | ₩100,781 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩100,099 | ₩100,941 | ₩99,899 | ₩100,834 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,792 | ₩100,126 | ₩98,950 | ₩99,819 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,289 | ₩101,422 | ₩101,008 | ₩101,155 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,981 | ₩101,329 | ₩100,781 | ₩101,289 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,676 | ₩101,676 | ₩99,899 | ₩99,939 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,142 | ₩101,690 | ₩100,861 | ₩101,556 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,522 | ₩99,057 | ₩98,268 | ₩98,843 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩98,081 | ₩98,522 | ₩97,199 | ₩97,440 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,442 | ₩99,150 | ₩98,362 | ₩98,429 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,493 | ₩98,629 | ₩97,213 | ₩98,402 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,892 | ₩96,892 | ₩95,943 | ₩96,331 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,159 | ₩97,373 | ₩96,651 | ₩97,106 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩98,055 | ₩98,309 | ₩97,667 | ₩97,814 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,694 | ₩98,108 | ₩97,306 | ₩97,974 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,560 | ₩97,908 | ₩95,996 | ₩96,972 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩98,055 | ₩98,215 | ₩97,720 | ₩98,041 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,790 | ₩98,870 | ₩97,106 | ₩97,239 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,883 | ₩99,150 | ₩98,496 | ₩99,150 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,672 | ₩100,340 | ₩99,378 | ₩99,525 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,562 | ₩98,562 | ₩97,908 | ₩98,175 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,202 | ₩98,309 | ₩97,894 | ₩98,215 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,868 | ₩98,482 | ₩97,734 | ₩98,389 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,890 | ₩97,320 | ₩95,743 | ₩97,266 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,972 | ₩97,106 | ₩96,304 | ₩96,611 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,649 | ₩96,705 | ₩95,288 | ₩96,371 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,985 | ₩96,999 | ₩95,876 | ₩96,571 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,148 | ₩92,749 | ₩91,212 | ₩92,655 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,214 | ₩92,802 | ₩92,214 | ₩92,615 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,557 | ₩92,522 | ₩90,437 | ₩92,121 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,615 | ₩93,377 | ₩92,335 | ₩92,736 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,515 | ₩91,573 | ₩89,368 | ₩91,506 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,368 | ₩89,528 | ₩88,192 | ₩88,593 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,141 | ₩89,582 | ₩88,365 | ₩88,646 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,196 | ₩90,931 | ₩89,288 | ₩89,288 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,546 | ₩91,987 | ₩91,012 | ₩91,560 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,541 | ₩90,718 | ₩89,274 | ₩90,210 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,330 | ₩91,934 | ₩90,049 | ₩90,918 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,718 | ₩91,052 | ₩88,272 | ₩88,700 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,889 | ₩91,947 | ₩89,755 | ₩91,493 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,816 | ₩93,083 | ₩91,626 | ₩91,666 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,778 | ₩93,965 | ₩93,284 | ₩93,444 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,562 | ₩93,324 | ₩92,455 | ₩93,056 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,495 | ₩92,909 | ₩90,971 | ₩91,145 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,923 | ₩92,963 | ₩91,626 | ₩91,960 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,711 | ₩94,246 | ₩93,217 | ₩93,845 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,219 | ₩95,475 | ₩93,644 | ₩93,938 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,319 | ₩93,938 | ₩90,624 | ₩93,671 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,854 | ₩93,070 | ₩91,546 | ₩92,615 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,885 | ₩94,540 | ₩92,415 | ₩93,390 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,861 | ₩95,689 | ₩94,433 | ₩95,449 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,297 | ₩94,834 | ₩92,001 | ₩94,393 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,146 | ₩98,215 | ₩96,905 | ₩97,801 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,431 | ₩99,912 | ₩99,257 | ₩99,498 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,899 | ₩99,992 | ₩98,910 | ₩99,739 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,779 | ₩100,126 | ₩99,551 | ₩100,019 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,549 | ₩99,257 | ₩98,375 | ₩99,017 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,763 | ₩99,124 | ₩98,135 | ₩98,429 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,787 | ₩99,057 | ₩97,694 | ₩99,057 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,400 | ₩97,854 | ₩97,132 | ₩97,854 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,948 | ₩98,549 | ₩97,761 | ₩98,028 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,199 | ₩97,894 | ₩96,638 | ₩97,694 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,453 | ₩98,028 | ₩96,838 | ₩97,894 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,843 | ₩98,923 | ₩97,333 | ₩97,560 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,442 | ₩98,723 | ₩97,747 | ₩98,576 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩98,028 | ₩98,055 | ₩97,707 | ₩97,774 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,665 | ₩97,614 | ₩96,571 | ₩97,493 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,422 | ₩96,317 | ₩95,382 | ₩96,291 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,339 | ₩94,901 | ₩93,952 | ₩94,085 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩96,050 | ₩96,250 | ₩94,727 | ₩95,155 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,449 | ₩95,622 | ₩94,553 | ₩95,342 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,446 | ₩95,275 | ₩94,433 | ₩95,181 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,609 | ₩95,702 | ₩94,206 | ₩94,593 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,571 | ₩96,665 | ₩94,914 | ₩96,130 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,890 | ₩96,077 | ₩95,355 | ₩95,836 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,582 | ₩96,291 | ₩95,582 | ₩96,184 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,754 | ₩94,981 | ₩94,620 | ₩94,660 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,551 | ₩94,379 | ₩93,404 | ₩94,313 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,751 | ₩93,952 | ₩93,511 | ₩93,751 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,856 | ₩93,578 | ₩92,428 | ₩93,203 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,401 | ₩92,883 | ₩92,094 | ₩92,254 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,497 | ₩93,497 | ₩93,016 | ₩93,404 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,431 | ₩93,738 | ₩93,324 | ₩93,457 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,190 | ₩93,230 | ₩92,842 | ₩93,230 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,217 | ₩93,217 | ₩92,615 | ₩92,829 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,923 | ₩93,364 | ₩92,842 | ₩93,310 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,107 | ₩92,615 | ₩92,067 | ₩92,548 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,613 | ₩91,894 | ₩91,506 | ₩91,880 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,214 | ₩92,214 | ₩91,800 | ₩91,880 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,401 | ₩92,562 | ₩92,241 | ₩92,401 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,412 | ₩92,107 | ₩91,292 | ₩92,054 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,891 | ₩91,052 | ₩90,557 | ₩91,052 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,103 | ₩90,103 | ₩89,675 | ₩89,715 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,196 | ₩90,370 | ₩90,076 | ₩90,116 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,862 | ₩90,023 | ₩89,688 | ₩89,916 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,103 | ₩90,196 | ₩89,956 | ₩90,196 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,889 | ₩89,969 | ₩89,755 | ₩89,876 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,662 | ₩89,849 | ₩89,475 | ₩89,795 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,141 | ₩89,288 | ₩88,953 | ₩89,194 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,700 | ₩89,114 | ₩88,633 | ₩88,847 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,272 | ₩88,619 | ₩88,005 | ₩88,178 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,178 | ₩88,232 | ₩87,390 | ₩87,390 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,285 | ₩88,406 | ₩87,804 | ₩88,098 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,464 | ₩90,477 | ₩89,876 | ₩90,023 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,504 | ₩90,530 | ₩89,408 | ₩89,755 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,116 | ₩90,490 | ₩89,929 | ₩90,397 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,127 | ₩90,263 | ₩89,127 | ₩90,116 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,274 | ₩89,394 | ₩89,074 | ₩89,114 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,582 | ₩89,582 | ₩89,034 | ₩89,207 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,742 | ₩89,942 | ₩89,408 | ₩89,501 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,435 | ₩89,475 | ₩89,114 | ₩89,301 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,646 | ₩89,047 | ₩88,633 | ₩89,020 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,806 | ₩88,806 | ₩88,392 | ₩88,673 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,579 | ₩88,847 | ₩88,446 | ₩88,526 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,539 | ₩88,887 | ₩88,379 | ₩88,860 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,978 | ₩88,686 | ₩87,978 | ₩88,539 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,123 | ₩87,670 | ₩86,748 | ₩87,644 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,428 | ₩86,962 | ₩86,321 | ₩86,855 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,946 | ₩86,748 | ₩85,546 | ₩86,481 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,604 | ₩87,617 | ₩85,626 | ₩85,626 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,962 | ₩87,296 | ₩86,441 | ₩86,815 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,922 | ₩87,390 | ₩86,508 | ₩87,056 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,392 | ₩88,686 | ₩87,564 | ₩87,858 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,419 | ₩89,274 | ₩88,299 | ₩88,953 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,969 | ₩90,116 | ₩88,953 | ₩89,074 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,916 | ₩90,210 | ₩89,902 | ₩90,143 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,501 | ₩89,849 | ₩89,394 | ₩89,715 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,940 | ₩89,301 | ₩88,619 | ₩89,274 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,376 | ₩88,125 | ₩87,136 | ₩88,098 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,419 | ₩88,486 | ₩87,724 | ₩87,951 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,724 | ₩88,486 | ₩87,724 | ₩88,299 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,764 | ₩88,218 | ₩87,630 | ₩87,670 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,967 | ₩88,967 | ₩88,486 | ₩88,873 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,780 | ₩88,780 | ₩88,299 | ₩88,673 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,740 | ₩89,181 | ₩88,659 | ₩88,860 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩89,996 | ₩90,143 | ₩88,980 | ₩89,381 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,435 | ₩89,822 | ₩89,314 | ₩89,662 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,595 | ₩89,635 | ₩89,381 | ₩89,608 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,927 | ₩89,074 | ₩88,820 | ₩88,927 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,232 | ₩88,740 | ₩88,232 | ₩88,593 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,232 | ₩88,419 | ₩87,670 | ₩88,098 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,486 | ₩88,499 | ₩88,138 | ₩88,152 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,593 | ₩89,020 | ₩88,526 | ₩88,940 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,670 | ₩88,178 | ₩87,550 | ₩88,058 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,192 | ₩88,526 | ₩87,751 | ₩88,018 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,604 | ₩87,884 | ₩87,109 | ₩87,617 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩86,053 | ₩87,243 | ₩85,920 | ₩86,922 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,387 | ₩87,002 | ₩86,387 | ₩86,829 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,537 | ₩87,577 | ₩85,425 | ₩85,505 | -2.32% | 118.9만 |
|---|