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 | ₩100,591 | ₩100,778 | ₩100,350 | ₩100,764 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,857 | ₩100,244 | ₩99,456 | ₩99,923 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,484 | ₩100,938 | ₩100,204 | ₩100,751 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,366 | ₩102,393 | ₩101,952 | ₩101,966 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,499 | ₩102,206 | ₩101,392 | ₩102,073 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,365 | ₩101,672 | ₩100,818 | ₩101,472 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,764 | ₩100,791 | ₩99,656 | ₩100,337 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,832 | ₩101,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,951 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,392 | ₩101,792 | ₩101,071 | ₩101,699 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩101,952 | ₩102,420 | ₩101,312 | ₩101,819 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,473 | ₩102,860 | ₩101,979 | ₩102,620 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,859 | ₩102,179 | ₩101,245 | ₩101,712 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,101 | ₩103,101 | ₩101,886 | ₩102,193 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,701 | ₩104,235 | ₩103,341 | ₩103,915 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,141 | ₩103,554 | ₩102,780 | ₩103,421 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,685 | ₩102,033 | ₩101,405 | ₩101,832 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,540 | ₩102,553 | ₩102,219 | ₩102,433 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,019 | ₩102,193 | ₩100,497 | ₩101,111 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,712 | ₩101,712 | ₩101,031 | ₩101,365 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩101,926 | ₩102,380 | ₩101,418 | ₩101,819 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,621 | ₩103,621 | ₩103,101 | ₩103,127 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,780 | ₩102,887 | ₩102,153 | ₩102,300 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,262 | ₩104,275 | ₩103,474 | ₩103,594 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,170 | ₩105,170 | ₩104,409 | ₩104,449 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,222 | ₩104,929 | ₩104,062 | ₩104,796 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,861 | ₩104,329 | ₩103,434 | ₩104,249 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩102,900 | ₩103,247 | ₩102,740 | ₩103,221 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,141 | ₩103,354 | ₩102,380 | ₩102,580 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,875 | ₩103,955 | ₩103,154 | ₩103,327 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,542 | ₩104,729 | ₩103,421 | ₩103,608 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,182 | ₩104,222 | ₩103,675 | ₩104,075 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,476 | ₩104,569 | ₩103,982 | ₩103,995 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,102 | ₩104,449 | ₩103,848 | ₩104,422 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,594 | ₩103,594 | ₩103,074 | ₩103,394 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,275 | ₩104,275 | ₩103,861 | ₩104,048 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩102,980 | ₩103,594 | ₩102,874 | ₩103,194 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,341 | ₩103,688 | ₩102,860 | ₩103,141 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,087 | ₩103,434 | ₩102,446 | ₩102,486 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,449 | ₩104,702 | ₩104,142 | ₩104,262 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,209 | ₩104,342 | ₩103,768 | ₩103,955 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩103,982 | ₩104,209 | ₩103,795 | ₩104,008 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,075 | ₩104,075 | ₩103,541 | ₩103,795 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,421 | ₩103,501 | ₩102,740 | ₩102,980 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,074 | ₩103,087 | ₩102,740 | ₩102,847 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,541 | ₩103,648 | ₩102,860 | ₩103,341 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,326 | ₩102,860 | ₩102,086 | ₩102,313 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,141 | ₩103,261 | ₩102,660 | ₩102,687 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,872 | ₩102,727 | ₩101,725 | ₩102,607 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,431 | ₩101,071 | ₩100,097 | ₩101,005 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,018 | ₩101,058 | ₩99,590 | ₩100,457 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,469 | ₩100,671 | ₩99,216 | ₩100,631 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,441 | ₩99,429 | ₩97,293 | ₩97,680 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,028 | ₩99,136 | ₩97,894 | ₩98,708 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,017 | ₩100,017 | ₩98,695 | ₩99,363 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,363 | ₩99,696 | ₩98,789 | ₩98,922 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,056 | ₩99,643 | ₩98,695 | ₩99,202 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,190 | ₩100,497 | ₩100,124 | ₩100,204 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,830 | ₩100,364 | ₩99,323 | ₩100,230 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,256 | ₩99,363 | ₩98,321 | ₩98,441 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩97,988 | ₩99,162 | ₩97,721 | ₩98,802 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,710 | ₩100,030 | ₩99,242 | ₩99,563 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,831 | ₩100,884 | ₩99,750 | ₩100,698 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,564 | ₩100,844 | ₩100,244 | ₩100,324 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩99,950 | ₩100,043 | ₩99,096 | ₩99,256 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩100,898 | ₩101,272 | ₩100,310 | ₩101,111 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,511 | ₩100,991 | ₩100,324 | ₩100,751 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,456 | ₩100,070 | ₩98,789 | ₩100,017 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,005 | ₩101,245 | ₩99,990 | ₩100,310 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,392 | ₩102,086 | ₩101,392 | ₩102,033 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,111 | ₩101,725 | ₩99,603 | ₩100,431 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,297 | ₩100,778 | ₩100,057 | ₩100,110 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,791 | ₩101,605 | ₩100,671 | ₩101,605 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,350 | ₩100,804 | ₩99,309 | ₩100,778 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,750 | ₩100,631 | ₩99,536 | ₩100,137 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,218 | ₩101,672 | ₩100,284 | ₩100,871 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,137 | ₩100,270 | ₩99,403 | ₩99,950 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,083 | ₩100,924 | ₩99,723 | ₩100,030 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,368 | ₩103,554 | ₩103,101 | ₩103,301 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩102,914 | ₩103,154 | ₩102,660 | ₩102,927 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩102,994 | ₩103,434 | ₩101,418 | ₩101,499 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,647 | ₩102,900 | ₩101,952 | ₩102,019 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩102,887 | ₩102,994 | ₩102,380 | ₩102,513 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,752 | ₩102,420 | ₩101,138 | ₩102,073 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,296 | ₩101,779 | ₩99,029 | ₩101,645 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,122 | ₩99,937 | ₩98,241 | ₩98,295 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,031 | ₩101,352 | ₩97,827 | ₩99,763 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,843 | ₩100,337 | ₩99,469 | ₩99,656 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,125 | ₩101,125 | ₩98,388 | ₩98,682 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,099 | ₩102,820 | ₩101,926 | ₩102,660 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,221 | ₩103,234 | ₩102,340 | ₩102,433 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩102,927 | ₩103,581 | ₩102,900 | ₩103,528 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,126 | ₩103,127 | ₩101,752 | ₩102,713 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,567 | ₩102,767 | ₩102,046 | ₩102,126 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,058 | ₩102,326 | ₩100,978 | ₩102,059 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,326 | ₩102,380 | ₩101,565 | ₩101,912 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,139 | ₩102,313 | ₩101,792 | ₩102,233 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,604 | ₩100,831 | ₩100,150 | ₩100,244 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,296 | ₩100,831 | ₩99,056 | ₩100,524 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,375 | ₩100,030 | ₩98,268 | ₩99,897 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,814 | ₩98,775 | ₩97,627 | ₩98,121 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,282 | ₩99,323 | ₩98,121 | ₩98,935 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,722 | ₩98,802 | ₩98,108 | ₩98,375 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,657 | ₩100,924 | ₩100,377 | ₩100,671 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩99,990 | ₩100,831 | ₩99,790 | ₩100,724 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,683 | ₩100,017 | ₩98,842 | ₩99,710 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,178 | ₩101,312 | ₩100,898 | ₩101,045 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,871 | ₩101,218 | ₩100,671 | ₩101,178 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,565 | ₩101,565 | ₩99,790 | ₩99,830 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,031 | ₩101,579 | ₩100,751 | ₩101,445 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,415 | ₩98,949 | ₩98,161 | ₩98,735 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩97,974 | ₩98,415 | ₩97,093 | ₩97,333 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,335 | ₩99,042 | ₩98,255 | ₩98,321 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,387 | ₩98,522 | ₩97,106 | ₩98,295 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,786 | ₩96,786 | ₩95,838 | ₩96,225 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,053 | ₩97,267 | ₩96,546 | ₩97,000 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩97,947 | ₩98,201 | ₩97,560 | ₩97,707 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,587 | ₩98,001 | ₩97,200 | ₩97,867 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,454 | ₩97,801 | ₩95,892 | ₩96,866 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩97,947 | ₩98,108 | ₩97,614 | ₩97,934 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,682 | ₩98,762 | ₩97,000 | ₩97,133 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,775 | ₩99,042 | ₩98,388 | ₩99,042 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,563 | ₩100,230 | ₩99,269 | ₩99,416 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,455 | ₩98,455 | ₩97,801 | ₩98,068 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,094 | ₩98,201 | ₩97,787 | ₩98,108 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,761 | ₩98,375 | ₩97,627 | ₩98,281 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,785 | ₩97,213 | ₩95,638 | ₩97,160 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,866 | ₩97,000 | ₩96,199 | ₩96,506 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,545 | ₩96,599 | ₩95,184 | ₩96,265 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,879 | ₩96,893 | ₩95,771 | ₩96,466 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,047 | ₩92,648 | ₩91,112 | ₩92,554 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,114 | ₩92,701 | ₩92,114 | ₩92,514 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,458 | ₩92,421 | ₩90,338 | ₩92,020 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,514 | ₩93,275 | ₩92,234 | ₩92,634 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,417 | ₩91,473 | ₩89,270 | ₩91,406 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,270 | ₩89,430 | ₩88,095 | ₩88,496 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,043 | ₩89,484 | ₩88,269 | ₩88,549 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,098 | ₩90,832 | ₩89,190 | ₩89,190 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,446 | ₩91,887 | ₩90,912 | ₩91,459 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,444 | ₩90,618 | ₩89,177 | ₩90,111 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,231 | ₩91,833 | ₩89,951 | ₩90,819 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,618 | ₩90,952 | ₩88,175 | ₩88,603 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,791 | ₩91,847 | ₩89,657 | ₩91,393 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,714 | ₩92,981 | ₩91,526 | ₩91,566 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,676 | ₩93,862 | ₩93,182 | ₩93,342 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,461 | ₩93,222 | ₩92,354 | ₩92,955 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,394 | ₩92,808 | ₩90,872 | ₩91,046 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,821 | ₩92,861 | ₩91,526 | ₩91,860 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,609 | ₩94,143 | ₩93,115 | ₩93,742 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,116 | ₩95,371 | ₩93,542 | ₩93,836 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,219 | ₩93,836 | ₩90,525 | ₩93,569 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,753 | ₩92,968 | ₩91,446 | ₩92,514 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,782 | ₩94,436 | ₩92,314 | ₩93,288 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,757 | ₩95,585 | ₩94,330 | ₩95,344 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,195 | ₩94,730 | ₩91,900 | ₩94,290 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,040 | ₩98,108 | ₩96,799 | ₩97,694 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,323 | ₩99,803 | ₩99,149 | ₩99,389 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,790 | ₩99,883 | ₩98,802 | ₩99,630 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,670 | ₩100,017 | ₩99,443 | ₩99,910 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,441 | ₩99,149 | ₩98,268 | ₩98,909 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,655 | ₩99,015 | ₩98,028 | ₩98,321 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,680 | ₩98,949 | ₩97,587 | ₩98,949 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,293 | ₩97,747 | ₩97,026 | ₩97,747 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,841 | ₩98,441 | ₩97,654 | ₩97,921 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,093 | ₩97,787 | ₩96,532 | ₩97,587 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,347 | ₩97,921 | ₩96,733 | ₩97,787 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,735 | ₩98,815 | ₩97,227 | ₩97,454 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,335 | ₩98,615 | ₩97,640 | ₩98,468 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩97,921 | ₩97,947 | ₩97,600 | ₩97,667 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,559 | ₩97,507 | ₩96,466 | ₩97,387 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,318 | ₩96,212 | ₩95,278 | ₩96,185 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,236 | ₩94,797 | ₩93,849 | ₩93,983 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩95,945 | ₩96,145 | ₩94,623 | ₩95,051 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,344 | ₩95,518 | ₩94,450 | ₩95,237 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,343 | ₩95,171 | ₩94,330 | ₩95,077 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,504 | ₩95,598 | ₩94,103 | ₩94,490 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,466 | ₩96,559 | ₩94,810 | ₩96,025 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,785 | ₩95,972 | ₩95,251 | ₩95,731 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,478 | ₩96,185 | ₩95,478 | ₩96,079 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,650 | ₩94,877 | ₩94,517 | ₩94,557 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,449 | ₩94,276 | ₩93,302 | ₩94,210 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,649 | ₩93,849 | ₩93,409 | ₩93,649 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,754 | ₩93,475 | ₩92,327 | ₩93,102 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,301 | ₩92,781 | ₩91,993 | ₩92,154 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,395 | ₩93,395 | ₩92,915 | ₩93,302 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,328 | ₩93,635 | ₩93,222 | ₩93,355 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,088 | ₩93,128 | ₩92,741 | ₩93,128 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,115 | ₩93,115 | ₩92,514 | ₩92,728 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,821 | ₩93,262 | ₩92,741 | ₩93,208 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,007 | ₩92,514 | ₩91,967 | ₩92,447 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,513 | ₩91,793 | ₩91,406 | ₩91,780 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,114 | ₩92,114 | ₩91,700 | ₩91,780 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,301 | ₩92,461 | ₩92,140 | ₩92,301 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,313 | ₩92,007 | ₩91,192 | ₩91,953 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,792 | ₩90,952 | ₩90,458 | ₩90,952 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,004 | ₩90,004 | ₩89,577 | ₩89,617 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,098 | ₩90,271 | ₩89,978 | ₩90,018 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,764 | ₩89,924 | ₩89,591 | ₩89,817 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,004 | ₩90,098 | ₩89,858 | ₩90,098 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,791 | ₩89,871 | ₩89,657 | ₩89,777 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,564 | ₩89,751 | ₩89,377 | ₩89,697 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,043 | ₩89,190 | ₩88,856 | ₩89,097 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,603 | ₩89,016 | ₩88,536 | ₩88,749 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,175 | ₩88,523 | ₩87,908 | ₩88,082 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,082 | ₩88,135 | ₩87,294 | ₩87,294 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,189 | ₩88,309 | ₩87,708 | ₩88,002 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,365 | ₩90,378 | ₩89,777 | ₩89,924 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,405 | ₩90,432 | ₩89,310 | ₩89,657 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,018 | ₩90,391 | ₩89,831 | ₩90,298 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,030 | ₩90,165 | ₩89,030 | ₩90,018 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,177 | ₩89,297 | ₩88,976 | ₩89,016 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,484 | ₩89,484 | ₩88,936 | ₩89,110 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,644 | ₩89,844 | ₩89,310 | ₩89,404 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,337 | ₩89,377 | ₩89,016 | ₩89,203 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,549 | ₩88,950 | ₩88,536 | ₩88,923 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,709 | ₩88,709 | ₩88,296 | ₩88,576 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,482 | ₩88,749 | ₩88,349 | ₩88,429 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,442 | ₩88,790 | ₩88,282 | ₩88,763 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,882 | ₩88,589 | ₩87,882 | ₩88,442 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,027 | ₩87,575 | ₩86,654 | ₩87,548 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,333 | ₩86,867 | ₩86,226 | ₩86,760 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,853 | ₩86,654 | ₩85,452 | ₩86,387 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,508 | ₩87,521 | ₩85,532 | ₩85,532 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,867 | ₩87,201 | ₩86,347 | ₩86,720 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,827 | ₩87,294 | ₩86,413 | ₩86,961 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,296 | ₩88,589 | ₩87,468 | ₩87,762 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,322 | ₩89,177 | ₩88,202 | ₩88,856 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,871 | ₩90,018 | ₩88,856 | ₩88,976 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,817 | ₩90,111 | ₩89,804 | ₩90,044 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,404 | ₩89,751 | ₩89,297 | ₩89,617 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,843 | ₩89,203 | ₩88,523 | ₩89,177 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,281 | ₩88,029 | ₩87,041 | ₩88,002 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,322 | ₩88,389 | ₩87,628 | ₩87,855 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,628 | ₩88,389 | ₩87,628 | ₩88,202 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,668 | ₩88,122 | ₩87,535 | ₩87,575 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,870 | ₩88,870 | ₩88,389 | ₩88,776 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,683 | ₩88,683 | ₩88,202 | ₩88,576 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,643 | ₩89,083 | ₩88,563 | ₩88,763 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩89,898 | ₩90,044 | ₩88,883 | ₩89,283 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,337 | ₩89,724 | ₩89,217 | ₩89,564 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,497 | ₩89,537 | ₩89,283 | ₩89,510 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,830 | ₩88,976 | ₩88,723 | ₩88,830 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,135 | ₩88,643 | ₩88,135 | ₩88,496 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,135 | ₩88,322 | ₩87,575 | ₩88,002 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,389 | ₩88,402 | ₩88,042 | ₩88,055 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,496 | ₩88,923 | ₩88,429 | ₩88,843 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,575 | ₩88,082 | ₩87,455 | ₩87,962 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,095 | ₩88,429 | ₩87,655 | ₩87,922 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,508 | ₩87,788 | ₩87,014 | ₩87,521 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩85,959 | ₩87,147 | ₩85,826 | ₩86,827 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,293 | ₩86,907 | ₩86,293 | ₩86,734 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,441 | ₩87,481 | ₩85,332 | ₩85,412 | -2.32% | 118.9만 |
|---|