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 | ₩100,674 | ₩100,861 | ₩100,433 | ₩100,847 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,939 | ₩100,326 | ₩99,538 | ₩100,006 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,567 | ₩101,021 | ₩100,286 | ₩100,834 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,451 | ₩102,477 | ₩102,036 | ₩102,050 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,582 | ₩102,290 | ₩101,475 | ₩102,157 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,449 | ₩101,756 | ₩100,901 | ₩101,555 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,847 | ₩100,874 | ₩99,738 | ₩100,420 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,916 | ₩101,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,034 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,475 | ₩101,876 | ₩101,155 | ₩101,783 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩102,036 | ₩102,504 | ₩101,395 | ₩101,903 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,558 | ₩102,945 | ₩102,063 | ₩102,704 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,943 | ₩102,264 | ₩101,328 | ₩101,796 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,185 | ₩103,185 | ₩101,970 | ₩102,277 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,787 | ₩104,321 | ₩103,426 | ₩104,000 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,226 | ₩103,640 | ₩102,865 | ₩103,506 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,769 | ₩102,117 | ₩101,489 | ₩101,916 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,624 | ₩102,638 | ₩102,304 | ₩102,517 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,103 | ₩102,277 | ₩100,580 | ₩101,195 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,796 | ₩101,796 | ₩101,115 | ₩101,449 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩102,010 | ₩102,464 | ₩101,502 | ₩101,903 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,707 | ₩103,707 | ₩103,185 | ₩103,212 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,865 | ₩102,972 | ₩102,237 | ₩102,384 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,348 | ₩104,361 | ₩103,560 | ₩103,680 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,256 | ₩105,256 | ₩104,495 | ₩104,535 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,308 | ₩105,016 | ₩104,147 | ₩104,882 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,947 | ₩104,415 | ₩103,519 | ₩104,334 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩102,985 | ₩103,332 | ₩102,825 | ₩103,306 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,226 | ₩103,439 | ₩102,464 | ₩102,664 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,960 | ₩104,041 | ₩103,239 | ₩103,413 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,628 | ₩104,815 | ₩103,506 | ₩103,693 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,268 | ₩104,308 | ₩103,760 | ₩104,161 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,562 | ₩104,655 | ₩104,067 | ₩104,081 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,188 | ₩104,535 | ₩103,934 | ₩104,508 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,680 | ₩103,680 | ₩103,159 | ₩103,479 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,361 | ₩104,361 | ₩103,947 | ₩104,134 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩103,065 | ₩103,680 | ₩102,958 | ₩103,279 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,426 | ₩103,773 | ₩102,945 | ₩103,226 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,172 | ₩103,519 | ₩102,531 | ₩102,571 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,535 | ₩104,789 | ₩104,228 | ₩104,348 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,294 | ₩104,428 | ₩103,854 | ₩104,041 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩104,067 | ₩104,294 | ₩103,880 | ₩104,094 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,161 | ₩104,161 | ₩103,626 | ₩103,880 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,506 | ₩103,586 | ₩102,825 | ₩103,065 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,159 | ₩103,172 | ₩102,825 | ₩102,932 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,626 | ₩103,733 | ₩102,945 | ₩103,426 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,411 | ₩102,945 | ₩102,170 | ₩102,397 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,226 | ₩103,346 | ₩102,745 | ₩102,771 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,956 | ₩102,811 | ₩101,809 | ₩102,691 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,513 | ₩101,155 | ₩100,179 | ₩101,088 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,101 | ₩101,141 | ₩99,672 | ₩100,540 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,551 | ₩100,754 | ₩99,297 | ₩100,714 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,523 | ₩99,511 | ₩97,374 | ₩97,761 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,108 | ₩99,217 | ₩97,975 | ₩98,790 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,099 | ₩100,099 | ₩98,776 | ₩99,444 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,444 | ₩99,778 | ₩98,870 | ₩99,004 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,137 | ₩99,725 | ₩98,776 | ₩99,284 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,273 | ₩100,580 | ₩100,206 | ₩100,286 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,912 | ₩100,446 | ₩99,404 | ₩100,313 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,338 | ₩99,444 | ₩98,402 | ₩98,523 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩98,068 | ₩99,244 | ₩97,801 | ₩98,883 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,792 | ₩100,112 | ₩99,324 | ₩99,645 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,914 | ₩100,968 | ₩99,832 | ₩100,781 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,647 | ₩100,927 | ₩100,326 | ₩100,406 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩100,032 | ₩100,126 | ₩99,177 | ₩99,338 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩100,981 | ₩101,355 | ₩100,393 | ₩101,195 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,593 | ₩101,074 | ₩100,406 | ₩100,834 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,538 | ₩100,153 | ₩98,870 | ₩100,099 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,088 | ₩101,328 | ₩100,072 | ₩100,393 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,475 | ₩102,170 | ₩101,475 | ₩102,117 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,195 | ₩101,809 | ₩99,685 | ₩100,513 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,380 | ₩100,861 | ₩100,139 | ₩100,193 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,874 | ₩101,689 | ₩100,754 | ₩101,689 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,433 | ₩100,887 | ₩99,391 | ₩100,861 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,832 | ₩100,714 | ₩99,618 | ₩100,219 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,302 | ₩101,756 | ₩100,366 | ₩100,954 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,219 | ₩100,353 | ₩99,485 | ₩100,032 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,166 | ₩101,008 | ₩99,805 | ₩100,112 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,453 | ₩103,640 | ₩103,185 | ₩103,386 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩102,998 | ₩103,239 | ₩102,745 | ₩103,012 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩103,079 | ₩103,519 | ₩101,502 | ₩101,582 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,731 | ₩102,985 | ₩102,036 | ₩102,103 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩102,972 | ₩103,079 | ₩102,464 | ₩102,598 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,836 | ₩102,504 | ₩101,221 | ₩102,157 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,378 | ₩101,863 | ₩99,110 | ₩101,729 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,204 | ₩100,019 | ₩98,322 | ₩98,376 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,115 | ₩101,435 | ₩97,908 | ₩99,845 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,925 | ₩100,420 | ₩99,551 | ₩99,738 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,208 | ₩101,208 | ₩98,469 | ₩98,763 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,183 | ₩102,905 | ₩102,010 | ₩102,745 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,306 | ₩103,319 | ₩102,424 | ₩102,517 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩103,012 | ₩103,666 | ₩102,985 | ₩103,613 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,210 | ₩103,212 | ₩101,836 | ₩102,798 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,651 | ₩102,851 | ₩102,130 | ₩102,210 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,141 | ₩102,411 | ₩101,061 | ₩102,143 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,411 | ₩102,464 | ₩101,649 | ₩101,996 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,223 | ₩102,397 | ₩101,876 | ₩102,317 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,687 | ₩100,914 | ₩100,233 | ₩100,326 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,378 | ₩100,914 | ₩99,137 | ₩100,607 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,456 | ₩100,112 | ₩98,349 | ₩99,979 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,895 | ₩98,857 | ₩97,708 | ₩98,202 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,364 | ₩99,404 | ₩98,202 | ₩99,017 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,803 | ₩98,883 | ₩98,189 | ₩98,456 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,740 | ₩101,008 | ₩100,460 | ₩100,754 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩100,072 | ₩100,914 | ₩99,872 | ₩100,807 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,765 | ₩100,099 | ₩98,923 | ₩99,792 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,262 | ₩101,395 | ₩100,981 | ₩101,128 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,954 | ₩101,302 | ₩100,754 | ₩101,262 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,649 | ₩101,649 | ₩99,872 | ₩99,912 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,115 | ₩101,662 | ₩100,834 | ₩101,529 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,496 | ₩99,030 | ₩98,242 | ₩98,816 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩98,055 | ₩98,496 | ₩97,173 | ₩97,414 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,416 | ₩99,124 | ₩98,335 | ₩98,402 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,467 | ₩98,603 | ₩97,186 | ₩98,376 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,866 | ₩96,866 | ₩95,917 | ₩96,305 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,133 | ₩97,347 | ₩96,625 | ₩97,080 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩98,028 | ₩98,282 | ₩97,641 | ₩97,788 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,667 | ₩98,082 | ₩97,280 | ₩97,948 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,534 | ₩97,881 | ₩95,971 | ₩96,946 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩98,028 | ₩98,189 | ₩97,694 | ₩98,015 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,763 | ₩98,843 | ₩97,080 | ₩97,213 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,857 | ₩99,124 | ₩98,469 | ₩99,124 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,645 | ₩100,313 | ₩99,351 | ₩99,498 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,536 | ₩98,536 | ₩97,881 | ₩98,148 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,175 | ₩98,282 | ₩97,868 | ₩98,189 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,841 | ₩98,456 | ₩97,708 | ₩98,362 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,864 | ₩97,293 | ₩95,717 | ₩97,240 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,946 | ₩97,080 | ₩96,278 | ₩96,585 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,623 | ₩96,679 | ₩95,263 | ₩96,345 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,959 | ₩96,973 | ₩95,850 | ₩96,545 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,123 | ₩92,724 | ₩91,187 | ₩92,630 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,190 | ₩92,777 | ₩92,190 | ₩92,590 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,533 | ₩92,497 | ₩90,413 | ₩92,096 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,590 | ₩93,352 | ₩92,310 | ₩92,711 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,491 | ₩91,548 | ₩89,344 | ₩91,481 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,344 | ₩89,504 | ₩88,168 | ₩88,569 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,117 | ₩89,557 | ₩88,342 | ₩88,622 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,172 | ₩90,907 | ₩89,264 | ₩89,264 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,521 | ₩91,962 | ₩90,987 | ₩91,535 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,517 | ₩90,693 | ₩89,250 | ₩90,185 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,306 | ₩91,909 | ₩90,025 | ₩90,894 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,693 | ₩91,027 | ₩88,248 | ₩88,676 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,865 | ₩91,922 | ₩89,731 | ₩91,468 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,791 | ₩93,058 | ₩91,602 | ₩91,642 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,753 | ₩93,940 | ₩93,258 | ₩93,419 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,537 | ₩93,298 | ₩92,430 | ₩93,031 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,470 | ₩92,884 | ₩90,947 | ₩91,121 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,898 | ₩92,938 | ₩91,602 | ₩91,936 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,686 | ₩94,220 | ₩93,192 | ₩93,820 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,194 | ₩95,450 | ₩93,619 | ₩93,913 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,294 | ₩93,913 | ₩90,600 | ₩93,646 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,829 | ₩93,045 | ₩91,521 | ₩92,590 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,860 | ₩94,514 | ₩92,390 | ₩93,365 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,835 | ₩95,663 | ₩94,407 | ₩95,423 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,272 | ₩94,808 | ₩91,976 | ₩94,367 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,120 | ₩98,189 | ₩96,879 | ₩97,774 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,404 | ₩99,885 | ₩99,231 | ₩99,471 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,872 | ₩99,966 | ₩98,883 | ₩99,712 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,752 | ₩100,099 | ₩99,525 | ₩99,992 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,523 | ₩99,231 | ₩98,349 | ₩98,990 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,736 | ₩99,097 | ₩98,108 | ₩98,402 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,761 | ₩99,030 | ₩97,667 | ₩99,030 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,374 | ₩97,828 | ₩97,106 | ₩97,828 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,921 | ₩98,523 | ₩97,734 | ₩98,001 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,173 | ₩97,868 | ₩96,612 | ₩97,667 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,427 | ₩98,001 | ₩96,812 | ₩97,868 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,816 | ₩98,897 | ₩97,307 | ₩97,534 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,416 | ₩98,696 | ₩97,721 | ₩98,549 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩98,001 | ₩98,028 | ₩97,681 | ₩97,748 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,639 | ₩97,587 | ₩96,545 | ₩97,467 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,396 | ₩96,291 | ₩95,356 | ₩96,265 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,314 | ₩94,875 | ₩93,926 | ₩94,060 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩96,024 | ₩96,224 | ₩94,701 | ₩95,129 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,423 | ₩95,597 | ₩94,528 | ₩95,316 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,421 | ₩95,249 | ₩94,407 | ₩95,156 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,583 | ₩95,677 | ₩94,180 | ₩94,568 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,545 | ₩96,639 | ₩94,888 | ₩96,104 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,864 | ₩96,051 | ₩95,329 | ₩95,810 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,556 | ₩96,265 | ₩95,556 | ₩96,158 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,728 | ₩94,955 | ₩94,594 | ₩94,635 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,526 | ₩94,354 | ₩93,379 | ₩94,287 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,726 | ₩93,926 | ₩93,486 | ₩93,726 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,831 | ₩93,552 | ₩92,403 | ₩93,178 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,377 | ₩92,858 | ₩92,069 | ₩92,230 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,472 | ₩93,472 | ₩92,991 | ₩93,379 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,405 | ₩93,713 | ₩93,298 | ₩93,432 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,165 | ₩93,205 | ₩92,817 | ₩93,205 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,192 | ₩93,192 | ₩92,590 | ₩92,804 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,898 | ₩93,339 | ₩92,817 | ₩93,285 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,083 | ₩92,590 | ₩92,043 | ₩92,524 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,588 | ₩91,869 | ₩91,481 | ₩91,856 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,190 | ₩92,190 | ₩91,775 | ₩91,856 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,377 | ₩92,537 | ₩92,216 | ₩92,377 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,388 | ₩92,083 | ₩91,268 | ₩92,029 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,867 | ₩91,027 | ₩90,533 | ₩91,027 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,079 | ₩90,079 | ₩89,651 | ₩89,691 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,172 | ₩90,346 | ₩90,052 | ₩90,092 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,838 | ₩89,998 | ₩89,664 | ₩89,891 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,079 | ₩90,172 | ₩89,932 | ₩90,172 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,865 | ₩89,945 | ₩89,731 | ₩89,851 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,638 | ₩89,825 | ₩89,451 | ₩89,771 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,117 | ₩89,264 | ₩88,929 | ₩89,170 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,676 | ₩89,090 | ₩88,609 | ₩88,823 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,248 | ₩88,595 | ₩87,981 | ₩88,155 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,155 | ₩88,208 | ₩87,366 | ₩87,366 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,261 | ₩88,382 | ₩87,780 | ₩88,074 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,439 | ₩90,453 | ₩89,851 | ₩89,998 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,479 | ₩90,506 | ₩89,384 | ₩89,731 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,092 | ₩90,466 | ₩89,905 | ₩90,372 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,103 | ₩90,239 | ₩89,103 | ₩90,092 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,250 | ₩89,370 | ₩89,050 | ₩89,090 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,557 | ₩89,557 | ₩89,010 | ₩89,183 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,718 | ₩89,918 | ₩89,384 | ₩89,477 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,410 | ₩89,451 | ₩89,090 | ₩89,277 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,622 | ₩89,023 | ₩88,609 | ₩88,996 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,783 | ₩88,783 | ₩88,368 | ₩88,649 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,555 | ₩88,823 | ₩88,422 | ₩88,502 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,515 | ₩88,863 | ₩88,355 | ₩88,836 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,954 | ₩88,662 | ₩87,954 | ₩88,515 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,099 | ₩87,647 | ₩86,725 | ₩87,620 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,404 | ₩86,939 | ₩86,297 | ₩86,832 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,923 | ₩86,725 | ₩85,522 | ₩86,458 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,580 | ₩87,593 | ₩85,603 | ₩85,603 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,939 | ₩87,273 | ₩86,418 | ₩86,792 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,899 | ₩87,366 | ₩86,484 | ₩87,032 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,368 | ₩88,662 | ₩87,540 | ₩87,834 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,395 | ₩89,250 | ₩88,275 | ₩88,929 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,945 | ₩90,092 | ₩88,929 | ₩89,050 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,891 | ₩90,185 | ₩89,878 | ₩90,119 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,477 | ₩89,825 | ₩89,370 | ₩89,691 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,916 | ₩89,277 | ₩88,595 | ₩89,250 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,353 | ₩88,101 | ₩87,112 | ₩88,074 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,395 | ₩88,462 | ₩87,700 | ₩87,927 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,700 | ₩88,462 | ₩87,700 | ₩88,275 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,740 | ₩88,195 | ₩87,607 | ₩87,647 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,943 | ₩88,943 | ₩88,462 | ₩88,849 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,756 | ₩88,756 | ₩88,275 | ₩88,649 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,716 | ₩89,157 | ₩88,636 | ₩88,836 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩89,972 | ₩90,119 | ₩88,956 | ₩89,357 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,410 | ₩89,798 | ₩89,290 | ₩89,638 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,571 | ₩89,611 | ₩89,357 | ₩89,584 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,903 | ₩89,050 | ₩88,796 | ₩88,903 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,208 | ₩88,716 | ₩88,208 | ₩88,569 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,208 | ₩88,395 | ₩87,647 | ₩88,074 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,462 | ₩88,475 | ₩88,114 | ₩88,128 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,569 | ₩88,996 | ₩88,502 | ₩88,916 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,647 | ₩88,155 | ₩87,527 | ₩88,034 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,168 | ₩88,502 | ₩87,727 | ₩87,994 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,580 | ₩87,861 | ₩87,086 | ₩87,593 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩86,030 | ₩87,219 | ₩85,897 | ₩86,899 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,364 | ₩86,979 | ₩86,364 | ₩86,805 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,513 | ₩87,553 | ₩85,402 | ₩85,482 | -2.32% | 118.9만 |
|---|