조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 166.56 | -3.55 | -2.09% | 163.18 | 166.82 | 163.08 | 22,216,069 |
| 2026-10-12 | 170.11 | -7.13 | -4.02% | 172.93 | 172.93 | 169.83 | 14,309,249 |
| 2026-10-09 | 177.24 | +0.9500 | +0.54% | 178.21 | 178.45 | 176.50 | 6,498,503 |
| 2026-10-08 | 176.29 | -7.40 | -4.03% | 179.35 | 179.97 | 174.21 | 19,077,480 |
| 2026-10-07 | 183.69 | -2.71 | -1.45% | 182.35 | 184.69 | 180.53 | 12,326,276 |
| 2026-10-06 | 186.40 | -5.06 | -2.64% | 190.21 | 190.39 | 186.34 | 9,935,054 |
| 2026-10-05 | 191.46 | -0.4200 | -0.22% | 191.35 | 192.49 | 190.43 | 8,336,613 |
| 2026-10-02 | 191.88 | +5.77 | +3.10% | 191.13 | 192.87 | 189.82 | 16,044,887 |
| 2026-10-01 | 186.11 | +3.33 | +1.82% | 184.29 | 186.68 | 181.88 | 12,028,724 |
| 2026-09-30 | 182.78 | -4.32 | -2.31% | 185.24 | 185.67 | 181.76 | 16,403,009 |
| 2026-09-29 | 187.10 | +3.52 | +1.92% | 186.56 | 187.27 | 184.82 | 8,744,819 |
| 2026-09-28 | 183.58 | -3.60 | -1.92% | 184.62 | 185.13 | 180.39 | 11,064,600 |
| 2026-09-25 | 187.18 | +4.65 | +2.55% | 186.13 | 187.64 | 184.18 | 12,223,922 |
| 2026-09-24 | 182.53 | -3.12 | -1.68% | 185.32 | 185.46 | 181.69 | 12,692,065 |
| 2026-09-23 | 185.65 | -6.97 | -3.62% | 188.87 | 189.18 | 184.91 | 16,694,915 |
| 2026-09-22 | 192.62 | +3.46 | +1.83% | 187.31 | 193.00 | 187.31 | 12,875,701 |
| 2026-09-21 | 189.16 | +7.85 | +4.33% | 186.74 | 189.68 | 185.87 | 14,720,976 |
| 2026-09-18 | 181.31 | -1.08 | -0.59% | 180.25 | 181.46 | 178.23 | 9,096,110 |
| 2026-09-17 | 182.39 | +6.85 | +3.90% | 181.62 | 183.42 | 181.42 | 10,639,228 |
| 2026-09-16 | 175.54 | -0.9500 | -0.54% | 179.63 | 180.19 | 173.90 | 10,989,532 |
iShares MSCI 한국 ETF 게시판 0
글쓰기