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 | ₩100,666 | ₩100,853 | ₩100,426 | ₩100,840 | +0.17% | 200.1만 |
| 2026.10.08 | ₩99,931 | ₩100,319 | ₩99,531 | ₩99,998 | +0.07% | 252.5만 |
| 2026.10.07 | ₩100,559 | ₩101,013 | ₩100,279 | ₩100,826 | +0.27% | 213.2만 |
| 2026.10.06 | ₩102,443 | ₩102,470 | ₩102,029 | ₩102,042 | -0.39% | 238.6만 |
| 2026.10.05 | ₩101,575 | ₩102,283 | ₩101,468 | ₩102,149 | +0.57% | 167.2만 |
| 2026.10.02 | ₩101,441 | ₩101,748 | ₩100,893 | ₩101,548 | +0.11% | 222.5만 |
| 2026.10.01 | ₩100,840 | ₩100,866 | ₩99,731 | ₩100,412 | -0.42% | 295.6만 |
| 2026.09.30 | ₩101,909 | ₩101,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,027 |
| -0.87% |
| 331.6만 |
| 2026.09.29 | ₩101,468 | ₩101,868 | ₩101,147 | ₩101,775 | +0.30% | 252.8만 |
|---|
| 2026.09.28 | ₩102,029 | ₩102,496 | ₩101,388 | ₩101,895 | -0.13% | 498.5만 |
|---|
| 2026.09.25 | ₩102,550 | ₩102,937 | ₩102,056 | ₩102,697 | +0.14% | 434.3만 |
|---|
| 2026.09.24 | ₩101,935 | ₩102,256 | ₩101,321 | ₩101,788 | -0.14% | 410.7만 |
|---|
| 2026.09.23 | ₩103,178 | ₩103,178 | ₩101,962 | ₩102,269 | -0.88% | 522.8만 |
|---|
| 2026.09.22 | ₩103,779 | ₩104,313 | ₩103,418 | ₩103,993 | +0.21% | 8017.4만 |
|---|
| 2026.09.21 | ₩103,218 | ₩103,632 | ₩102,857 | ₩103,498 | +0.27% | 88.2만 |
|---|
| 2026.09.18 | ₩101,762 | ₩102,109 | ₩101,481 | ₩101,909 | +0.14% | 102.1만 |
|---|
| 2026.09.17 | ₩102,617 | ₩102,630 | ₩102,296 | ₩102,510 | -0.10% | 129.4만 |
|---|
| 2026.09.16 | ₩102,096 | ₩102,269 | ₩100,573 | ₩101,187 | -0.89% | 244.6만 |
|---|
| 2026.09.15 | ₩101,788 | ₩101,788 | ₩101,107 | ₩101,441 | -0.34% | 496.6만 |
|---|
| 2026.09.14 | ₩102,002 | ₩102,456 | ₩101,494 | ₩101,895 | -0.10% | 189.4만 |
|---|
| 2026.09.11 | ₩103,699 | ₩103,699 | ₩103,178 | ₩103,204 | -0.48% | 1058.4만 |
|---|
| 2026.09.10 | ₩102,857 | ₩102,964 | ₩102,229 | ₩102,376 | -0.47% | 123.1만 |
|---|
| 2026.09.09 | ₩104,340 | ₩104,353 | ₩103,552 | ₩103,672 | -0.64% | 72.6만 |
|---|
| 2026.09.08 | ₩105,249 | ₩105,249 | ₩104,487 | ₩104,527 | -0.69% | 72.6만 |
|---|
| 2026.09.04 | ₩104,300 | ₩105,008 | ₩104,140 | ₩104,874 | +0.55% | 134.3만 |
|---|
| 2026.09.03 | ₩103,939 | ₩104,407 | ₩103,512 | ₩104,327 | +0.37% | 109만 |
|---|
| 2026.09.02 | ₩102,977 | ₩103,325 | ₩102,817 | ₩103,298 | +0.31% | 131만 |
|---|
| 2026.09.01 | ₩103,218 | ₩103,432 | ₩102,456 | ₩102,657 | -0.54% | 193.7만 |
|---|
| 2026.08.31 | ₩103,953 | ₩104,033 | ₩103,231 | ₩103,405 | -0.53% | 865.1만 |
|---|
| 2026.08.28 | ₩104,621 | ₩104,808 | ₩103,498 | ₩103,685 | -0.89% | 97.8만 |
|---|
| 2026.08.27 | ₩104,260 | ₩104,300 | ₩103,752 | ₩104,153 | -0.10% | 192.1만 |
|---|
| 2026.08.26 | ₩104,554 | ₩104,647 | ₩104,059 | ₩104,073 | -0.46% | 114.3만 |
|---|
| 2026.08.25 | ₩104,180 | ₩104,527 | ₩103,926 | ₩104,500 | +0.31% | 139.5만 |
|---|
| 2026.08.24 | ₩103,672 | ₩103,672 | ₩103,151 | ₩103,472 | -0.19% | 92.4만 |
|---|
| 2026.08.21 | ₩104,353 | ₩104,353 | ₩103,939 | ₩104,126 | -0.22% | 195.9만 |
|---|
| 2026.08.20 | ₩103,057 | ₩103,672 | ₩102,951 | ₩103,271 | +0.21% | 104.4만 |
|---|
| 2026.08.19 | ₩103,418 | ₩103,766 | ₩102,937 | ₩103,218 | -0.19% | 127.9만 |
|---|
| 2026.08.18 | ₩103,164 | ₩103,512 | ₩102,523 | ₩102,563 | -0.58% | 70.5만 |
|---|
| 2026.08.17 | ₩104,527 | ₩104,781 | ₩104,220 | ₩104,340 | -0.18% | 111.4만 |
|---|
| 2026.08.14 | ₩104,287 | ₩104,420 | ₩103,846 | ₩104,033 | -0.24% | 122.7만 |
|---|
| 2026.08.13 | ₩104,059 | ₩104,287 | ₩103,872 | ₩104,086 | +0.03% | 147.3만 |
|---|
| 2026.08.12 | ₩104,153 | ₩104,153 | ₩103,619 | ₩103,872 | -0.27% | 480.1만 |
|---|
| 2026.08.11 | ₩103,498 | ₩103,579 | ₩102,817 | ₩103,057 | -0.43% | 89.6만 |
|---|
| 2026.08.10 | ₩103,151 | ₩103,164 | ₩102,817 | ₩102,924 | -0.22% | 102.9만 |
|---|
| 2026.08.07 | ₩103,619 | ₩103,725 | ₩102,937 | ₩103,418 | -0.19% | 133.4만 |
|---|
| 2026.08.06 | ₩102,403 | ₩102,937 | ₩102,162 | ₩102,390 | -0.01% | 117.6만 |
|---|
| 2026.08.05 | ₩103,218 | ₩103,338 | ₩102,737 | ₩102,764 | -0.44% | 123.8만 |
|---|
| 2026.08.04 | ₩101,949 | ₩102,804 | ₩101,802 | ₩102,683 | +0.72% | 282.6만 |
|---|
| 2026.08.03 | ₩100,506 | ₩101,147 | ₩100,172 | ₩101,080 | +0.57% | 399.6만 |
|---|
| 2026.07.31 | ₩101,094 | ₩101,134 | ₩99,664 | ₩100,532 | -0.56% | 187.9만 |
|---|
| 2026.07.30 | ₩99,544 | ₩100,746 | ₩99,290 | ₩100,706 | +1.17% | 167.4만 |
|---|
| 2026.07.29 | ₩98,515 | ₩99,504 | ₩97,366 | ₩97,754 | -0.77% | 193.3만 |
|---|
| 2026.07.28 | ₩98,101 | ₩99,210 | ₩97,967 | ₩98,782 | +0.69% | 259.4만 |
|---|
| 2026.07.27 | ₩100,092 | ₩100,092 | ₩98,769 | ₩99,437 | -0.65% | 269.7만 |
|---|
| 2026.07.24 | ₩99,437 | ₩99,771 | ₩98,863 | ₩98,996 | -0.44% | 138.1만 |
|---|
| 2026.07.23 | ₩99,130 | ₩99,718 | ₩98,769 | ₩99,277 | +0.15% | 236.1만 |
|---|
| 2026.07.22 | ₩100,265 | ₩100,573 | ₩100,199 | ₩100,279 | +0.01% | 152.8만 |
|---|
| 2026.07.21 | ₩99,905 | ₩100,439 | ₩99,397 | ₩100,305 | +0.40% | 126.1만 |
|---|
| 2026.07.20 | ₩99,330 | ₩99,437 | ₩98,395 | ₩98,515 | -0.82% | 396.8만 |
|---|
| 2026.07.17 | ₩98,061 | ₩99,237 | ₩97,794 | ₩98,876 | +0.83% | 185.6만 |
|---|
| 2026.07.16 | ₩99,784 | ₩100,105 | ₩99,317 | ₩99,637 | -0.15% | 86.3만 |
|---|
| 2026.07.15 | ₩100,907 | ₩100,960 | ₩99,824 | ₩100,773 | -0.13% | 95.4만 |
|---|
| 2026.07.14 | ₩100,639 | ₩100,920 | ₩100,319 | ₩100,399 | -0.24% | 80.8만 |
|---|
| 2026.07.13 | ₩100,025 | ₩100,118 | ₩99,170 | ₩99,330 | -0.69% | 103.9만 |
|---|
| 2026.07.10 | ₩100,973 | ₩101,347 | ₩100,386 | ₩101,187 | +0.21% | 105.6만 |
|---|
| 2026.07.09 | ₩100,586 | ₩101,067 | ₩100,399 | ₩100,826 | +0.24% | 89.6만 |
|---|
| 2026.07.08 | ₩99,531 | ₩100,145 | ₩98,863 | ₩100,092 | +0.56% | 137.5만 |
|---|
| 2026.07.07 | ₩101,080 | ₩101,321 | ₩100,065 | ₩100,386 | -0.69% | 127.2만 |
|---|
| 2026.07.06 | ₩101,468 | ₩102,162 | ₩101,468 | ₩102,109 | +0.63% | 120.4만 |
|---|
| 2026.07.02 | ₩101,187 | ₩101,802 | ₩99,677 | ₩100,506 | -0.67% | 267.5만 |
|---|
| 2026.07.01 | ₩100,372 | ₩100,853 | ₩100,132 | ₩100,185 | -0.19% | 408.4만 |
|---|
| 2026.06.30 | ₩100,866 | ₩101,681 | ₩100,746 | ₩101,681 | +0.81% | 256.2만 |
|---|
| 2026.06.29 | ₩100,426 | ₩100,880 | ₩99,384 | ₩100,853 | +0.43% | 145.9만 |
|---|
| 2026.06.26 | ₩99,824 | ₩100,706 | ₩99,611 | ₩100,212 | +0.39% | 78.9만 |
|---|
| 2026.06.25 | ₩101,294 | ₩101,748 | ₩100,359 | ₩100,947 | -0.34% | 107.5만 |
|---|
| 2026.06.24 | ₩100,212 | ₩100,345 | ₩99,477 | ₩100,025 | -0.19% | 134.4만 |
|---|
| 2026.06.23 | ₩100,158 | ₩101,000 | ₩99,798 | ₩100,105 | -0.05% | 132.2만 |
|---|
| 2026.06.22 | ₩103,445 | ₩103,632 | ₩103,178 | ₩103,378 | -0.06% | 111.6만 |
|---|
| 2026.06.18 | ₩102,991 | ₩103,231 | ₩102,737 | ₩103,004 | +0.01% | 131.6만 |
|---|
| 2026.06.17 | ₩103,071 | ₩103,512 | ₩101,494 | ₩101,575 | -1.45% | 650.8만 |
|---|
| 2026.06.16 | ₩102,724 | ₩102,977 | ₩102,029 | ₩102,096 | -0.61% | 211.5만 |
|---|
| 2026.06.15 | ₩102,964 | ₩103,071 | ₩102,456 | ₩102,590 | -0.36% | 144만 |
|---|
| 2026.06.12 | ₩101,828 | ₩102,496 | ₩101,214 | ₩102,149 | +0.31% | 156.4만 |
|---|
| 2026.06.11 | ₩99,370 | ₩101,855 | ₩99,103 | ₩101,722 | +2.37% | 184.2만 |
|---|
| 2026.06.10 | ₩99,197 | ₩100,011 | ₩98,315 | ₩98,368 | -0.84% | 129.9만 |
|---|
| 2026.06.09 | ₩101,107 | ₩101,428 | ₩97,901 | ₩99,838 | -1.26% | 161.9만 |
|---|
| 2026.06.08 | ₩99,918 | ₩100,412 | ₩99,544 | ₩99,731 | -0.19% | 134.4만 |
|---|
| 2026.06.05 | ₩101,200 | ₩101,200 | ₩98,462 | ₩98,756 | -2.42% | 159.5만 |
|---|
| 2026.06.04 | ₩102,176 | ₩102,897 | ₩102,002 | ₩102,737 | +0.55% | 144.5만 |
|---|
| 2026.06.03 | ₩103,298 | ₩103,311 | ₩102,416 | ₩102,510 | -0.76% | 110.7만 |
|---|
| 2026.06.02 | ₩103,004 | ₩103,659 | ₩102,977 | ₩103,605 | +0.58% | 105.7만 |
|---|
| 2026.06.01 | ₩102,202 | ₩103,204 | ₩101,828 | ₩102,790 | +0.58% | 363.1만 |
|---|
| 2026.05.29 | ₩102,643 | ₩102,844 | ₩102,122 | ₩102,202 | -0.43% | 163.4만 |
|---|
| 2026.05.28 | ₩101,134 | ₩102,403 | ₩101,054 | ₩102,136 | +0.99% | 252.7만 |
|---|
| 2026.05.27 | ₩102,403 | ₩102,456 | ₩101,641 | ₩101,989 | -0.40% | 172.7만 |
|---|
| 2026.05.26 | ₩102,216 | ₩102,390 | ₩101,868 | ₩102,309 | +0.09% | 157.6만 |
|---|
| 2026.05.22 | ₩100,679 | ₩100,907 | ₩100,225 | ₩100,319 | -0.36% | 104.9만 |
|---|
| 2026.05.21 | ₩99,370 | ₩100,907 | ₩99,130 | ₩100,599 | +1.24% | 164만 |
|---|
| 2026.05.20 | ₩98,448 | ₩100,105 | ₩98,341 | ₩99,971 | +1.55% | 292만 |
|---|
| 2026.05.19 | ₩97,887 | ₩98,849 | ₩97,700 | ₩98,195 | +0.31% | 143.5만 |
|---|
| 2026.05.18 | ₩99,357 | ₩99,397 | ₩98,195 | ₩99,009 | -0.35% | 166.1만 |
|---|
| 2026.05.15 | ₩98,796 | ₩98,876 | ₩98,181 | ₩98,448 | -0.35% | 98.2만 |
|---|
| 2026.05.14 | ₩100,733 | ₩101,000 | ₩100,452 | ₩100,746 | +0.01% | 82.1만 |
|---|
| 2026.05.13 | ₩100,065 | ₩100,907 | ₩99,865 | ₩100,800 | +0.73% | 71.6만 |
|---|
| 2026.05.12 | ₩99,758 | ₩100,092 | ₩98,916 | ₩99,784 | +0.03% | 104.2만 |
|---|
| 2026.05.11 | ₩101,254 | ₩101,388 | ₩100,973 | ₩101,120 | -0.13% | 149.7만 |
|---|
| 2026.05.08 | ₩100,947 | ₩101,294 | ₩100,746 | ₩101,254 | +0.30% | 126만 |
|---|
| 2026.05.07 | ₩101,641 | ₩101,641 | ₩99,865 | ₩99,905 | -1.71% | 197.6만 |
|---|
| 2026.05.06 | ₩101,107 | ₩101,655 | ₩100,826 | ₩101,521 | +0.41% | 134.4만 |
|---|
| 2026.05.05 | ₩98,488 | ₩99,023 | ₩98,235 | ₩98,809 | +0.33% | 114.2만 |
|---|
| 2026.05.04 | ₩98,048 | ₩98,488 | ₩97,166 | ₩97,406 | -0.65% | 395.7만 |
|---|
| 2026.05.01 | ₩98,408 | ₩99,116 | ₩98,328 | ₩98,395 | -0.01% | 282.3만 |
|---|
| 2026.04.30 | ₩97,460 | ₩98,595 | ₩97,179 | ₩98,368 | +0.93% | 367.4만 |
|---|
| 2026.04.29 | ₩96,859 | ₩96,859 | ₩95,910 | ₩96,297 | -0.58% | 188.1만 |
|---|
| 2026.04.28 | ₩97,126 | ₩97,340 | ₩96,618 | ₩97,072 | -0.06% | 117만 |
|---|
| 2026.04.27 | ₩98,021 | ₩98,275 | ₩97,633 | ₩97,780 | -0.25% | 131.8만 |
|---|
| 2026.04.24 | ₩97,660 | ₩98,074 | ₩97,273 | ₩97,941 | +0.29% | 134.4만 |
|---|
| 2026.04.23 | ₩97,527 | ₩97,874 | ₩95,963 | ₩96,939 | -0.60% | 341.8만 |
|---|
| 2026.04.22 | ₩98,021 | ₩98,181 | ₩97,687 | ₩98,007 | -0.01% | 117.1만 |
|---|
| 2026.04.21 | ₩98,756 | ₩98,836 | ₩97,072 | ₩97,206 | -1.57% | 188.4만 |
|---|
| 2026.04.20 | ₩98,849 | ₩99,116 | ₩98,462 | ₩99,116 | +0.27% | 249.5만 |
|---|
| 2026.04.17 | ₩99,637 | ₩100,305 | ₩99,343 | ₩99,490 | -0.15% | 191.6만 |
|---|
| 2026.04.16 | ₩98,529 | ₩98,529 | ₩97,874 | ₩98,141 | -0.39% | 160.4만 |
|---|
| 2026.04.15 | ₩98,168 | ₩98,275 | ₩97,861 | ₩98,181 | +0.01% | 150.5만 |
|---|
| 2026.04.14 | ₩97,834 | ₩98,448 | ₩97,700 | ₩98,355 | +0.53% | 155.4만 |
|---|
| 2026.04.13 | ₩95,857 | ₩97,286 | ₩95,710 | ₩97,233 | +1.44% | 483만 |
|---|
| 2026.04.10 | ₩96,939 | ₩97,072 | ₩96,271 | ₩96,578 | -0.37% | 131.6만 |
|---|
| 2026.04.09 | ₩95,616 | ₩96,672 | ₩95,255 | ₩96,338 | +0.75% | 288.3만 |
|---|
| 2026.04.08 | ₩96,952 | ₩96,965 | ₩95,843 | ₩96,538 | -0.43% | 487만 |
|---|
| 2026.04.07 | ₩92,116 | ₩92,717 | ₩91,181 | ₩92,623 | +0.55% | 461.8만 |
|---|
| 2026.04.06 | ₩92,183 | ₩92,770 | ₩92,183 | ₩92,583 | +0.43% | 253.8만 |
|---|
| 2026.04.02 | ₩90,526 | ₩92,490 | ₩90,406 | ₩92,089 | +1.73% | 345.6만 |
|---|
| 2026.04.01 | ₩92,583 | ₩93,345 | ₩92,303 | ₩92,704 | +0.13% | 1204.6만 |
|---|
| 2026.03.31 | ₩89,484 | ₩91,541 | ₩89,337 | ₩91,475 | +2.22% | 421.9만 |
|---|
| 2026.03.30 | ₩89,337 | ₩89,497 | ₩88,161 | ₩88,562 | -0.87% | 185만 |
|---|
| 2026.03.27 | ₩89,110 | ₩89,551 | ₩88,335 | ₩88,616 | -0.55% | 131.7만 |
|---|
| 2026.03.26 | ₩90,165 | ₩90,900 | ₩89,257 | ₩89,257 | -1.01% | 205.3만 |
|---|
| 2026.03.25 | ₩91,515 | ₩91,956 | ₩90,980 | ₩91,528 | +0.01% | 213.5만 |
|---|
| 2026.03.24 | ₩89,511 | ₩90,686 | ₩89,243 | ₩90,179 | +0.75% | 291.5만 |
|---|
| 2026.03.23 | ₩90,299 | ₩91,902 | ₩90,018 | ₩90,887 | +0.65% | 319.4만 |
|---|
| 2026.03.20 | ₩90,686 | ₩91,020 | ₩88,241 | ₩88,669 | -2.22% | 224.4만 |
|---|
| 2026.03.19 | ₩89,858 | ₩91,915 | ₩89,724 | ₩91,461 | +1.78% | 651.3만 |
|---|
| 2026.03.18 | ₩92,784 | ₩93,051 | ₩91,595 | ₩91,635 | -1.24% | 248.8만 |
|---|
| 2026.03.17 | ₩93,746 | ₩93,933 | ₩93,251 | ₩93,412 | -0.36% | 210.1만 |
|---|
| 2026.03.16 | ₩92,530 | ₩93,291 | ₩92,423 | ₩93,024 | +0.53% | 350.3만 |
|---|
| 2026.03.13 | ₩92,463 | ₩92,877 | ₩90,940 | ₩91,114 | -1.46% | 605.6만 |
|---|
| 2026.03.12 | ₩92,891 | ₩92,931 | ₩91,595 | ₩91,929 | -1.04% | 1106.3만 |
|---|
| 2026.03.11 | ₩93,679 | ₩94,213 | ₩93,185 | ₩93,813 | +0.14% | 223.5만 |
|---|
| 2026.03.10 | ₩94,187 | ₩95,442 | ₩93,612 | ₩93,906 | -0.30% | 375.9만 |
|---|
| 2026.03.09 | ₩91,288 | ₩93,906 | ₩90,593 | ₩93,639 | +2.58% | 401.9만 |
|---|
| 2026.03.06 | ₩91,822 | ₩93,038 | ₩91,515 | ₩92,583 | +0.83% | 304.3만 |
|---|
| 2026.03.05 | ₩93,853 | ₩94,507 | ₩92,383 | ₩93,358 | -0.53% | 227.3만 |
|---|
| 2026.03.04 | ₩94,828 | ₩95,656 | ₩94,400 | ₩95,416 | +0.62% | 459.2만 |
|---|
| 2026.03.03 | ₩93,265 | ₩94,801 | ₩91,969 | ₩94,360 | +1.17% | 620.5만 |
|---|
| 2026.03.02 | ₩97,112 | ₩98,181 | ₩96,872 | ₩97,767 | +0.67% | 325.8만 |
|---|
| 2026.02.27 | ₩99,397 | ₩99,878 | ₩99,223 | ₩99,464 | +0.07% | 226.7만 |
|---|
| 2026.02.26 | ₩99,865 | ₩99,958 | ₩98,876 | ₩99,704 | -0.16% | 426.6만 |
|---|
| 2026.02.25 | ₩99,744 | ₩100,092 | ₩99,517 | ₩99,985 | +0.24% | 150.7만 |
|---|
| 2026.02.24 | ₩98,515 | ₩99,223 | ₩98,341 | ₩98,983 | +0.47% | 204.7만 |
|---|
| 2026.02.23 | ₩98,729 | ₩99,090 | ₩98,101 | ₩98,395 | -0.34% | 243만 |
|---|
| 2026.02.20 | ₩97,754 | ₩99,023 | ₩97,660 | ₩99,023 | +1.30% | 246.9만 |
|---|
| 2026.02.19 | ₩97,366 | ₩97,820 | ₩97,099 | ₩97,820 | +0.47% | 184.3만 |
|---|
| 2026.02.18 | ₩97,914 | ₩98,515 | ₩97,727 | ₩97,994 | +0.08% | 224.7만 |
|---|
| 2026.02.17 | ₩97,166 | ₩97,861 | ₩96,605 | ₩97,660 | +0.51% | 250.6만 |
|---|
| 2026.02.13 | ₩97,420 | ₩97,994 | ₩96,805 | ₩97,861 | +0.45% | 244.4만 |
|---|
| 2026.02.12 | ₩98,809 | ₩98,889 | ₩97,299 | ₩97,527 | -1.30% | 257.6만 |
|---|
| 2026.02.11 | ₩98,408 | ₩98,689 | ₩97,714 | ₩98,542 | +0.14% | 317.1만 |
|---|
| 2026.02.10 | ₩97,994 | ₩98,021 | ₩97,673 | ₩97,740 | -0.26% | 185.6만 |
|---|
| 2026.02.09 | ₩96,631 | ₩97,580 | ₩96,538 | ₩97,460 | +0.86% | 266.6만 |
|---|
| 2026.02.06 | ₩95,389 | ₩96,284 | ₩95,349 | ₩96,257 | +0.91% | 169만 |
|---|
| 2026.02.05 | ₩94,307 | ₩94,868 | ₩93,919 | ₩94,053 | -0.27% | 188.9만 |
|---|
| 2026.02.04 | ₩96,017 | ₩96,217 | ₩94,694 | ₩95,122 | -0.93% | 261.4만 |
|---|
| 2026.02.03 | ₩95,416 | ₩95,589 | ₩94,521 | ₩95,309 | -0.11% | 222.4만 |
|---|
| 2026.02.02 | ₩94,414 | ₩95,242 | ₩94,400 | ₩95,148 | +0.78% | 354.7만 |
|---|
| 2026.01.30 | ₩95,576 | ₩95,670 | ₩94,173 | ₩94,561 | -1.06% | 283.9만 |
|---|
| 2026.01.29 | ₩96,538 | ₩96,631 | ₩94,881 | ₩96,097 | -0.46% | 363.8만 |
|---|
| 2026.01.28 | ₩95,857 | ₩96,044 | ₩95,322 | ₩95,803 | -0.06% | 298.7만 |
|---|
| 2026.01.27 | ₩95,549 | ₩96,257 | ₩95,549 | ₩96,150 | +0.63% | 310.7만 |
|---|
| 2026.01.26 | ₩94,721 | ₩94,948 | ₩94,587 | ₩94,627 | -0.10% | 252.3만 |
|---|
| 2026.01.23 | ₩93,519 | ₩94,347 | ₩93,372 | ₩94,280 | +0.81% | 272.1만 |
|---|
| 2026.01.22 | ₩93,719 | ₩93,919 | ₩93,479 | ₩93,719 | 0.00% | 458.3만 |
|---|
| 2026.01.21 | ₩92,824 | ₩93,545 | ₩92,396 | ₩93,171 | +0.37% | 672.1만 |
|---|
| 2026.01.20 | ₩92,370 | ₩92,851 | ₩92,062 | ₩92,223 | -0.16% | 315.6만 |
|---|
| 2026.01.16 | ₩93,465 | ₩93,465 | ₩92,984 | ₩93,372 | -0.10% | 326.8만 |
|---|
| 2026.01.15 | ₩93,398 | ₩93,706 | ₩93,291 | ₩93,425 | +0.03% | 564.2만 |
|---|
| 2026.01.14 | ₩93,158 | ₩93,198 | ₩92,811 | ₩93,198 | +0.04% | 280.4만 |
|---|
| 2026.01.13 | ₩93,185 | ₩93,185 | ₩92,583 | ₩92,797 | -0.42% | 197.8만 |
|---|
| 2026.01.12 | ₩92,891 | ₩93,332 | ₩92,811 | ₩93,278 | +0.42% | 284.3만 |
|---|
| 2026.01.09 | ₩92,076 | ₩92,583 | ₩92,036 | ₩92,517 | +0.48% | 286만 |
|---|
| 2026.01.08 | ₩91,581 | ₩91,862 | ₩91,475 | ₩91,849 | +0.29% | 219.7만 |
|---|
| 2026.01.07 | ₩92,183 | ₩92,183 | ₩91,768 | ₩91,849 | -0.36% | 266.2만 |
|---|
| 2026.01.06 | ₩92,370 | ₩92,530 | ₩92,209 | ₩92,370 | 0.00% | 197.7만 |
|---|
| 2026.01.05 | ₩91,381 | ₩92,076 | ₩91,261 | ₩92,022 | +0.70% | 360.1만 |
|---|
| 2026.01.02 | ₩90,860 | ₩91,020 | ₩90,526 | ₩91,020 | +0.18% | 350.6만 |
|---|
| 2025.12.31 | ₩90,072 | ₩90,072 | ₩89,644 | ₩89,684 | -0.43% | 428.6만 |
|---|
| 2025.12.30 | ₩90,165 | ₩90,339 | ₩90,045 | ₩90,085 | -0.09% | 254.9만 |
|---|
| 2025.12.29 | ₩89,831 | ₩89,992 | ₩89,658 | ₩89,885 | +0.06% | 167.5만 |
|---|
| 2025.12.26 | ₩90,072 | ₩90,165 | ₩89,925 | ₩90,165 | +0.10% | 110.4만 |
|---|
| 2025.12.24 | ₩89,858 | ₩89,938 | ₩89,724 | ₩89,845 | -0.01% | 89.1만 |
|---|
| 2025.12.23 | ₩89,631 | ₩89,818 | ₩89,444 | ₩89,764 | +0.15% | 116.6만 |
|---|
| 2025.12.22 | ₩89,110 | ₩89,257 | ₩88,923 | ₩89,163 | +0.06% | 143.8만 |
|---|
| 2025.12.19 | ₩88,669 | ₩89,083 | ₩88,602 | ₩88,816 | +0.17% | 213.6만 |
|---|
| 2025.12.18 | ₩88,241 | ₩88,589 | ₩87,974 | ₩88,148 | -0.11% | 221.4만 |
|---|
| 2025.12.17 | ₩88,148 | ₩88,201 | ₩87,360 | ₩87,360 | -0.89% | 196.4만 |
|---|
| 2025.12.16 | ₩88,255 | ₩88,375 | ₩87,774 | ₩88,068 | -0.21% | 160.3만 |
|---|
| 2025.12.15 | ₩90,432 | ₩90,446 | ₩89,845 | ₩89,992 | -0.49% | 187.8만 |
|---|
| 2025.12.12 | ₩90,473 | ₩90,499 | ₩89,377 | ₩89,724 | -0.83% | 165.6만 |
|---|
| 2025.12.11 | ₩90,085 | ₩90,459 | ₩89,898 | ₩90,366 | +0.31% | 129.2만 |
|---|
| 2025.12.10 | ₩89,097 | ₩90,232 | ₩89,097 | ₩90,085 | +1.11% | 126.3만 |
|---|
| 2025.12.09 | ₩89,243 | ₩89,364 | ₩89,043 | ₩89,083 | -0.18% | 81.7만 |
|---|
| 2025.12.08 | ₩89,551 | ₩89,551 | ₩89,003 | ₩89,177 | -0.42% | 159.7만 |
|---|
| 2025.12.05 | ₩89,711 | ₩89,911 | ₩89,377 | ₩89,471 | -0.27% | 195.5만 |
|---|
| 2025.12.04 | ₩89,404 | ₩89,444 | ₩89,083 | ₩89,270 | -0.15% | 116.9만 |
|---|
| 2025.12.03 | ₩88,616 | ₩89,016 | ₩88,602 | ₩88,990 | +0.42% | 128.1만 |
|---|
| 2025.12.02 | ₩88,776 | ₩88,776 | ₩88,362 | ₩88,642 | -0.15% | 113.8만 |
|---|
| 2025.12.01 | ₩88,549 | ₩88,816 | ₩88,415 | ₩88,495 | -0.06% | 116만 |
|---|
| 2025.11.28 | ₩88,509 | ₩88,856 | ₩88,348 | ₩88,829 | +0.36% | 106.8만 |
|---|
| 2025.11.26 | ₩87,948 | ₩88,656 | ₩87,948 | ₩88,509 | +0.64% | 136.2만 |
|---|
| 2025.11.25 | ₩87,093 | ₩87,640 | ₩86,718 | ₩87,614 | +0.60% | 92.9만 |
|---|
| 2025.11.24 | ₩86,398 | ₩86,932 | ₩86,291 | ₩86,825 | +0.49% | 120.2만 |
|---|
| 2025.11.21 | ₩85,917 | ₩86,718 | ₩85,516 | ₩86,451 | +0.62% | 191만 |
|---|
| 2025.11.20 | ₩87,573 | ₩87,587 | ₩85,596 | ₩85,596 | -2.26% | 154.3만 |
|---|
| 2025.11.19 | ₩86,932 | ₩87,266 | ₩86,411 | ₩86,785 | -0.17% | 139.6만 |
|---|
| 2025.11.18 | ₩86,892 | ₩87,360 | ₩86,478 | ₩87,026 | +0.15% | 158.3만 |
|---|
| 2025.11.17 | ₩88,362 | ₩88,656 | ₩87,533 | ₩87,827 | -0.60% | 92.7만 |
|---|
| 2025.11.14 | ₩88,388 | ₩89,243 | ₩88,268 | ₩88,923 | +0.60% | 155만 |
|---|
| 2025.11.13 | ₩89,938 | ₩90,085 | ₩88,923 | ₩89,043 | -1.00% | 82.7만 |
|---|
| 2025.11.12 | ₩89,885 | ₩90,179 | ₩89,871 | ₩90,112 | +0.25% | 102.5만 |
|---|
| 2025.11.11 | ₩89,471 | ₩89,818 | ₩89,364 | ₩89,684 | +0.24% | 59.6만 |
|---|
| 2025.11.10 | ₩88,909 | ₩89,270 | ₩88,589 | ₩89,243 | +0.38% | 103.8만 |
|---|
| 2025.11.07 | ₩87,346 | ₩88,095 | ₩87,106 | ₩88,068 | +0.83% | 103.5만 |
|---|
| 2025.11.06 | ₩88,388 | ₩88,455 | ₩87,694 | ₩87,921 | -0.53% | 89.1만 |
|---|
| 2025.11.05 | ₩87,694 | ₩88,455 | ₩87,694 | ₩88,268 | +0.66% | 145.7만 |
|---|
| 2025.11.04 | ₩87,734 | ₩88,188 | ₩87,600 | ₩87,640 | -0.11% | 51.6만 |
|---|
| 2025.11.03 | ₩88,936 | ₩88,936 | ₩88,455 | ₩88,843 | -0.11% | 83.5만 |
|---|
| 2025.10.31 | ₩88,749 | ₩88,749 | ₩88,268 | ₩88,642 | -0.12% | 157.3만 |
|---|
| 2025.10.30 | ₩88,709 | ₩89,150 | ₩88,629 | ₩88,829 | +0.14% | 103.8만 |
|---|
| 2025.10.29 | ₩89,965 | ₩90,112 | ₩88,950 | ₩89,350 | -0.68% | 147.7만 |
|---|
| 2025.10.28 | ₩89,404 | ₩89,791 | ₩89,284 | ₩89,631 | +0.25% | 118.9만 |
|---|
| 2025.10.27 | ₩89,564 | ₩89,604 | ₩89,350 | ₩89,577 | +0.01% | 98.2만 |
|---|
| 2025.10.24 | ₩88,896 | ₩89,043 | ₩88,789 | ₩88,896 | 0.00% | 82.3만 |
|---|
| 2025.10.23 | ₩88,201 | ₩88,709 | ₩88,201 | ₩88,562 | +0.41% | 56.4만 |
|---|
| 2025.10.22 | ₩88,201 | ₩88,388 | ₩87,640 | ₩88,068 | -0.15% | 65.3만 |
|---|
| 2025.10.21 | ₩88,455 | ₩88,469 | ₩88,108 | ₩88,121 | -0.38% | 53.6만 |
|---|
| 2025.10.20 | ₩88,562 | ₩88,990 | ₩88,495 | ₩88,909 | +0.39% | 103.3만 |
|---|
| 2025.10.17 | ₩87,640 | ₩88,148 | ₩87,520 | ₩88,028 | +0.44% | 86.9만 |
|---|
| 2025.10.16 | ₩88,161 | ₩88,495 | ₩87,720 | ₩87,988 | -0.20% | 178.8만 |
|---|
| 2025.10.15 | ₩87,573 | ₩87,854 | ₩87,079 | ₩87,587 | +0.02% | 79.1만 |
|---|
| 2025.10.14 | ₩86,024 | ₩87,213 | ₩85,890 | ₩86,892 | +1.01% | 83.8만 |
|---|
| 2025.10.13 | ₩86,358 | ₩86,972 | ₩86,358 | ₩86,799 | +0.51% | 101.8만 |
|---|
| 2025.10.10 | ₩87,507 | ₩87,547 | ₩85,396 | ₩85,476 | -2.32% | 118.9만 |
|---|