시장 데이터를 불러오는 중
전체 종목
iShares MSCI All Country Asia ex Japan ETF 과거 주가
iShares MSCI All Country Asia ex Japan ETF · AAXJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI All Country Asia ex Japan ETF · AAXJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,999 | ₩154,999 | ₩153,944 | ₩154,318 | -0.44% | 29.7만 |
| 2026.10.08 | ₩154,077 | ₩154,144 | ₩151,780 | ₩152,888 | -0.77% | 57.2만 |
| 2026.10.07 | ₩155,506 | ₩156,481 | ₩154,932 | ₩156,040 | +0.34% | 55.7만 |
| 2026.10.06 | ₩159,286 | ₩159,500 | ₩158,164 | ₩158,177 | -0.70% | 23.1만 |
| 2026.10.05 | ₩159,286 | ₩159,847 | ₩158,779 | ₩159,580 | +0.18% | 20.1만 |
| 2026.10.02 | ₩158,111 | ₩158,645 | ₩157,082 | ₩157,870 | -0.15% | 43.6만 |
| 2026.10.01 | ₩155,800 | ₩156,495 | ₩154,625 | ₩156,161 | +0.23% | 73.8만 |
| 2026.09.30 | ₩156,308 | ₩156,548 | ₩155,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,520 |
| -0.50% |
| 39.3만 |
| 2026.09.29 | ₩157,256 | ₩157,389 | ₩156,161 | ₩157,336 | +0.05% | 73.4만 |
|---|
| 2026.09.28 | ₩156,682 | ₩157,109 | ₩154,932 | ₩156,588 | -0.06% | 36.1만 |
|---|
| 2026.09.25 | ₩158,151 | ₩158,592 | ₩157,149 | ₩158,244 | +0.06% | 72.5만 |
|---|
| 2026.09.24 | ₩157,683 | ₩157,683 | ₩155,960 | ₩156,561 | -0.71% | 40.1만 |
|---|
| 2026.09.23 | ₩159,593 | ₩159,593 | ₩157,015 | ₩157,416 | -1.36% | 41.4만 |
|---|
| 2026.09.22 | ₩159,433 | ₩160,956 | ₩159,433 | ₩160,662 | +0.77% | 29.1만 |
|---|
| 2026.09.21 | ₩158,859 | ₩160,221 | ₩158,271 | ₩159,967 | +0.70% | 29만 |
|---|
| 2026.09.18 | ₩155,132 | ₩155,907 | ₩154,304 | ₩155,252 | +0.08% | 63.2만 |
|---|
| 2026.09.17 | ₩154,865 | ₩155,359 | ₩154,651 | ₩154,945 | +0.05% | 41.5만 |
|---|
| 2026.09.16 | ₩153,570 | ₩154,064 | ₩151,112 | ₩152,140 | -0.93% | 95.5만 |
|---|
| 2026.09.15 | ₩153,383 | ₩153,383 | ₩151,686 | ₩152,087 | -0.84% | 107.2만 |
|---|
| 2026.09.14 | ₩152,875 | ₩154,050 | ₩152,287 | ₩152,982 | +0.07% | 26.8만 |
|---|
| 2026.09.11 | ₩157,523 | ₩157,657 | ₩156,895 | ₩157,136 | -0.25% | 36.1만 |
|---|
| 2026.09.10 | ₩155,947 | ₩156,428 | ₩155,025 | ₩155,199 | -0.48% | 32.9만 |
|---|
| 2026.09.09 | ₩158,859 | ₩160,034 | ₩158,391 | ₩158,912 | +0.03% | 36.9만 |
|---|
| 2026.09.08 | ₩159,900 | ₩160,408 | ₩159,446 | ₩159,607 | -0.18% | 28.6만 |
|---|
| 2026.09.04 | ₩157,510 | ₩159,727 | ₩157,496 | ₩159,660 | +1.37% | 49.8만 |
|---|
| 2026.09.03 | ₩155,493 | ₩156,628 | ₩154,585 | ₩156,535 | +0.67% | 43.6만 |
|---|
| 2026.09.02 | ₩155,453 | ₩156,067 | ₩155,119 | ₩155,987 | +0.34% | 22만 |
|---|
| 2026.09.01 | ₩156,027 | ₩156,842 | ₩154,892 | ₩155,306 | -0.46% | 48.2만 |
|---|
| 2026.08.31 | ₩156,455 | ₩156,788 | ₩155,453 | ₩155,947 | -0.32% | 80.8만 |
|---|
| 2026.08.28 | ₩157,216 | ₩157,870 | ₩155,693 | ₩156,067 | -0.73% | 22.7만 |
|---|
| 2026.08.27 | ₩156,842 | ₩157,069 | ₩155,947 | ₩156,922 | +0.05% | 35.4만 |
|---|
| 2026.08.26 | ₩156,214 | ₩156,628 | ₩155,693 | ₩155,907 | -0.20% | 96.1만 |
|---|
| 2026.08.25 | ₩155,359 | ₩155,947 | ₩154,478 | ₩155,854 | +0.32% | 120.4만 |
|---|
| 2026.08.24 | ₩154,077 | ₩154,144 | ₩151,913 | ₩152,715 | -0.88% | 26.4만 |
|---|
| 2026.08.21 | ₩156,214 | ₩156,428 | ₩155,252 | ₩155,359 | -0.55% | 21.5만 |
|---|
| 2026.08.20 | ₩153,783 | ₩155,025 | ₩153,423 | ₩154,464 | +0.44% | 32.1만 |
|---|
| 2026.08.19 | ₩154,318 | ₩154,411 | ₩152,528 | ₩153,316 | -0.65% | 12.8만 |
|---|
| 2026.08.18 | ₩153,289 | ₩153,837 | ₩151,339 | ₩151,660 | -1.06% | 34.2만 |
|---|
| 2026.08.17 | ₩156,922 | ₩158,044 | ₩156,294 | ₩156,495 | -0.27% | 62.3만 |
|---|
| 2026.08.14 | ₩155,439 | ₩155,907 | ₩154,331 | ₩154,678 | -0.49% | 20.9만 |
|---|
| 2026.08.13 | ₩154,171 | ₩155,613 | ₩154,104 | ₩154,812 | +0.42% | 94.7만 |
|---|
| 2026.08.12 | ₩154,665 | ₩154,705 | ₩153,610 | ₩154,264 | -0.26% | 18.2만 |
|---|
| 2026.08.11 | ₩152,034 | ₩152,301 | ₩151,139 | ₩151,753 | -0.18% | 14.7만 |
|---|
| 2026.08.10 | ₩150,818 | ₩151,045 | ₩150,150 | ₩150,618 | -0.13% | 25.1만 |
|---|
| 2026.08.07 | ₩152,368 | ₩152,368 | ₩150,070 | ₩151,633 | -0.48% | 16.2만 |
|---|
| 2026.08.06 | ₩149,229 | ₩151,526 | ₩148,868 | ₩150,391 | +0.78% | 15.3만 |
|---|
| 2026.08.05 | ₩152,555 | ₩153,102 | ₩151,686 | ₩151,900 | -0.43% | 36.7만 |
|---|
| 2026.08.04 | ₩150,271 | ₩153,062 | ₩150,271 | ₩152,514 | +1.49% | 44.2만 |
|---|
| 2026.08.03 | ₩147,306 | ₩148,922 | ₩146,277 | ₩148,681 | +0.93% | 37.2만 |
|---|
| 2026.07.31 | ₩150,671 | ₩150,671 | ₩146,865 | ₩147,880 | -1.85% | 75.3만 |
|---|
| 2026.07.30 | ₩144,167 | ₩146,878 | ₩143,980 | ₩146,704 | +1.76% | 44.9만 |
|---|
| 2026.07.29 | ₩142,738 | ₩144,955 | ₩140,334 | ₩141,108 | -1.14% | 46.6만 |
|---|
| 2026.07.28 | ₩143,339 | ₩144,861 | ₩142,150 | ₩143,993 | +0.46% | 49.8만 |
|---|
| 2026.07.27 | ₩148,962 | ₩148,962 | ₩145,516 | ₩147,145 | -1.22% | 32.6만 |
|---|
| 2026.07.24 | ₩148,267 | ₩148,614 | ₩146,558 | ₩146,731 | -1.04% | 39.7만 |
|---|
| 2026.07.23 | ₩149,563 | ₩150,965 | ₩148,494 | ₩149,923 | +0.24% | 25.9만 |
|---|
| 2026.07.22 | ₩150,177 | ₩151,286 | ₩149,950 | ₩150,605 | +0.28% | 27.7만 |
|---|
| 2026.07.21 | ₩151,339 | ₩152,140 | ₩150,404 | ₩151,753 | +0.27% | 30.6만 |
|---|
| 2026.07.20 | ₩147,973 | ₩148,788 | ₩147,132 | ₩147,252 | -0.49% | 59.1만 |
|---|
| 2026.07.17 | ₩144,140 | ₩148,160 | ₩143,339 | ₩146,664 | +1.75% | 81.2만 |
|---|
| 2026.07.16 | ₩150,204 | ₩150,231 | ₩148,027 | ₩148,668 | -1.02% | 49.8만 |
|---|
| 2026.07.15 | ₩153,115 | ₩153,449 | ₩150,057 | ₩152,047 | -0.70% | 60.9만 |
|---|
| 2026.07.14 | ₩151,927 | ₩152,581 | ₩150,858 | ₩152,181 | +0.17% | 53.1만 |
|---|
| 2026.07.13 | ₩150,925 | ₩151,366 | ₩149,269 | ₩149,362 | -1.04% | 92.4만 |
|---|
| 2026.07.10 | ₩154,318 | ₩155,707 | ₩153,570 | ₩155,226 | +0.59% | 111.4만 |
|---|
| 2026.07.09 | ₩154,905 | ₩155,827 | ₩154,398 | ₩155,319 | +0.27% | 61.9만 |
|---|
| 2026.07.08 | ₩151,312 | ₩154,037 | ₩150,978 | ₩153,877 | +1.69% | 108.5만 |
|---|
| 2026.07.07 | ₩153,035 | ₩153,837 | ₩151,246 | ₩152,595 | -0.29% | 51.2만 |
|---|
| 2026.07.06 | ₩156,615 | ₩157,576 | ₩156,134 | ₩157,029 | +0.26% | 76.1만 |
|---|
| 2026.07.02 | ₩154,665 | ₩156,014 | ₩150,164 | ₩152,181 | -1.61% | 56.7만 |
|---|
| 2026.07.01 | ₩155,827 | ₩156,922 | ₩154,651 | ₩154,745 | -0.69% | 77.8만 |
|---|
| 2026.06.30 | ₩157,510 | ₩159,607 | ₩157,243 | ₩159,380 | +1.19% | 50.4만 |
|---|
| 2026.06.29 | ₩155,640 | ₩156,935 | ₩153,182 | ₩156,895 | +0.81% | 32.9만 |
|---|
| 2026.06.26 | ₩153,850 | ₩157,296 | ₩153,823 | ₩156,081 | +1.45% | 72.5만 |
|---|
| 2026.06.25 | ₩161,102 | ₩161,102 | ₩156,642 | ₩158,097 | -1.87% | 66.7만 |
|---|
| 2026.06.24 | ₩156,601 | ₩157,283 | ₩154,825 | ₩156,535 | -0.04% | 71.1만 |
|---|
| 2026.06.23 | ₩156,094 | ₩158,498 | ₩155,667 | ₩155,894 | -0.13% | 73.3만 |
|---|
| 2026.06.22 | ₩166,565 | ₩166,806 | ₩165,443 | ₩165,897 | -0.40% | 52.8만 |
|---|
| 2026.06.18 | ₩163,012 | ₩165,083 | ₩163,012 | ₩164,682 | +1.02% | 32.8만 |
|---|
| 2026.06.17 | ₩161,570 | ₩162,345 | ₩158,805 | ₩158,992 | -1.60% | 112.7만 |
|---|
| 2026.06.16 | ₩161,009 | ₩161,904 | ₩158,952 | ₩159,259 | -1.09% | 38.4만 |
|---|
| 2026.06.15 | ₩161,570 | ₩162,131 | ₩160,849 | ₩162,037 | +0.29% | 62.6만 |
|---|
| 2026.06.12 | ₩156,708 | ₩157,804 | ₩155,586 | ₩157,283 | +0.37% | 42.7만 |
|---|
| 2026.06.11 | ₩151,219 | ₩156,735 | ₩151,112 | ₩156,561 | +3.53% | 73.4만 |
|---|
| 2026.06.10 | ₩151,847 | ₩153,917 | ₩149,776 | ₩149,897 | -1.28% | 58.4만 |
|---|
| 2026.06.09 | ₩156,161 | ₩156,414 | ₩148,574 | ₩152,822 | -2.14% | 68.9만 |
|---|
| 2026.06.08 | ₩153,503 | ₩154,291 | ₩152,341 | ₩152,822 | -0.44% | 65.4만 |
|---|
| 2026.06.05 | ₩155,025 | ₩155,359 | ₩149,122 | ₩149,643 | -3.47% | 98.7만 |
|---|
| 2026.06.04 | ₩159,353 | ₩161,463 | ₩158,284 | ₩161,062 | +1.07% | 57.7만 |
|---|
| 2026.06.03 | ₩164,442 | ₩164,442 | ₩162,091 | ₩163,146 | -0.79% | 45.5만 |
|---|
| 2026.06.02 | ₩163,854 | ₩165,189 | ₩163,253 | ₩164,896 | +0.64% | 67.9만 |
|---|
| 2026.06.01 | ₩161,303 | ₩164,054 | ₩160,648 | ₩163,320 | +1.25% | 170.5만 |
|---|
| 2026.05.29 | ₩159,620 | ₩160,221 | ₩158,752 | ₩159,019 | -0.38% | 62.5만 |
|---|
| 2026.05.28 | ₩156,588 | ₩159,233 | ₩155,894 | ₩158,885 | +1.47% | 95.4만 |
|---|
| 2026.05.27 | ₩159,139 | ₩159,540 | ₩157,069 | ₩158,271 | -0.55% | 39.5만 |
|---|
| 2026.05.26 | ₩156,695 | ₩158,405 | ₩156,695 | ₩158,191 | +0.95% | 195.9만 |
|---|
| 2026.05.22 | ₩152,742 | ₩153,449 | ₩152,114 | ₩152,368 | -0.24% | 29.5만 |
|---|
| 2026.05.21 | ₩150,965 | ₩153,289 | ₩150,538 | ₩152,581 | +1.07% | 46.4만 |
|---|
| 2026.05.20 | ₩149,162 | ₩151,539 | ₩148,908 | ₩151,232 | +1.39% | 142.6만 |
|---|
| 2026.05.19 | ₩147,346 | ₩150,137 | ₩146,771 | ₩148,788 | +0.98% | 125.3만 |
|---|
| 2026.05.18 | ₩152,381 | ₩152,488 | ₩149,082 | ₩150,498 | -1.24% | 44.3만 |
|---|
| 2026.05.15 | ₩151,099 | ₩151,780 | ₩149,937 | ₩150,631 | -0.31% | 41.9만 |
|---|
| 2026.05.14 | ₩155,333 | ₩156,615 | ₩154,905 | ₩156,334 | +0.64% | 50만 |
|---|
| 2026.05.13 | ₩153,863 | ₩156,241 | ₩153,436 | ₩156,000 | +1.39% | 22.3만 |
|---|
| 2026.05.12 | ₩152,942 | ₩153,676 | ₩150,003 | ₩151,913 | -0.67% | 68.3만 |
|---|
| 2026.05.11 | ₩156,548 | ₩157,590 | ₩156,187 | ₩157,056 | +0.32% | 29.9만 |
|---|
| 2026.05.08 | ₩155,279 | ₩157,029 | ₩155,239 | ₩156,935 | +1.07% | 102.4만 |
|---|
| 2026.05.07 | ₩155,920 | ₩155,947 | ₩153,383 | ₩153,690 | -1.43% | 190.8만 |
|---|
| 2026.05.06 | ₩153,610 | ₩155,600 | ₩141,843 | ₩155,453 | +1.20% | 79.7만 |
|---|
| 2026.05.05 | ₩149,523 | ₩150,965 | ₩149,256 | ₩150,364 | +0.56% | 33.3만 |
|---|
| 2026.05.04 | ₩148,080 | ₩148,988 | ₩146,651 | ₩147,439 | -0.43% | 40.4만 |
|---|
| 2026.05.01 | ₩146,437 | ₩148,441 | ₩146,437 | ₩147,105 | +0.46% | 22.2만 |
|---|
| 2026.04.30 | ₩145,008 | ₩147,078 | ₩144,234 | ₩146,745 | +1.20% | 45.8만 |
|---|
| 2026.04.29 | ₩144,314 | ₩144,581 | ₩143,085 | ₩143,633 | -0.47% | 33.7만 |
|---|
| 2026.04.28 | ₩143,499 | ₩144,287 | ₩143,085 | ₩144,007 | +0.35% | 22.4만 |
|---|
| 2026.04.27 | ₩145,930 | ₩146,210 | ₩145,262 | ₩145,569 | -0.25% | 63.4만 |
|---|
| 2026.04.24 | ₩144,527 | ₩145,916 | ₩144,394 | ₩145,676 | +0.79% | 26.2만 |
|---|
| 2026.04.23 | ₩143,178 | ₩144,007 | ₩140,988 | ₩142,297 | -0.62% | 39.6만 |
|---|
| 2026.04.22 | ₩143,552 | ₩144,848 | ₩143,419 | ₩144,808 | +0.87% | 37.4만 |
|---|
| 2026.04.21 | ₩143,833 | ₩144,194 | ₩141,549 | ₩141,749 | -1.45% | 98.3만 |
|---|
| 2026.04.20 | ₩143,325 | ₩143,820 | ₩142,898 | ₩143,606 | +0.20% | 22.7만 |
|---|
| 2026.04.17 | ₩144,073 | ₩145,863 | ₩143,913 | ₩144,367 | +0.20% | 43.1만 |
|---|
| 2026.04.16 | ₩141,736 | ₩142,431 | ₩140,841 | ₩141,763 | +0.02% | 149.6만 |
|---|
| 2026.04.15 | ₩140,667 | ₩141,228 | ₩140,080 | ₩140,921 | +0.18% | 30.2만 |
|---|
| 2026.04.14 | ₩139,532 | ₩141,108 | ₩139,399 | ₩141,001 | +1.05% | 64.3만 |
|---|
| 2026.04.13 | ₩135,726 | ₩138,317 | ₩135,686 | ₩138,130 | +1.77% | 48.8만 |
|---|
| 2026.04.10 | ₩137,702 | ₩137,970 | ₩136,687 | ₩137,048 | -0.48% | 47.7만 |
|---|
| 2026.04.09 | ₩135,445 | ₩137,141 | ₩134,817 | ₩136,781 | +0.99% | 102.7만 |
|---|
| 2026.04.08 | ₩138,103 | ₩138,223 | ₩136,100 | ₩137,275 | -0.60% | 128.6만 |
|---|
| 2026.04.07 | ₩129,488 | ₩130,357 | ₩127,939 | ₩130,250 | +0.59% | 60.8만 |
|---|
| 2026.04.06 | ₩129,301 | ₩130,236 | ₩128,807 | ₩129,622 | +0.25% | 68만 |
|---|
| 2026.04.02 | ₩126,163 | ₩129,221 | ₩125,455 | ₩128,366 | +1.75% | 150.4만 |
|---|
| 2026.04.01 | ₩129,502 | ₩131,011 | ₩129,235 | ₩129,809 | +0.24% | 88.7만 |
|---|
| 2026.03.31 | ₩124,707 | ₩128,700 | ₩124,306 | ₩128,607 | +3.13% | 255.5만 |
|---|
| 2026.03.30 | ₩126,096 | ₩126,216 | ₩123,585 | ₩124,199 | -1.50% | 248.6만 |
|---|
| 2026.03.27 | ₩126,323 | ₩126,737 | ₩125,241 | ₩125,548 | -0.61% | 125.3만 |
|---|
| 2026.03.26 | ₩127,952 | ₩128,754 | ₩126,136 | ₩126,216 | -1.36% | 129.1만 |
|---|
| 2026.03.25 | ₩130,730 | ₩131,492 | ₩129,929 | ₩130,450 | -0.21% | 403.3만 |
|---|
| 2026.03.24 | ₩128,460 | ₩130,049 | ₩128,033 | ₩129,101 | +0.50% | 244.4만 |
|---|
| 2026.03.23 | ₩130,811 | ₩132,387 | ₩129,422 | ₩131,278 | +0.36% | 241.5만 |
|---|
| 2026.03.20 | ₩130,597 | ₩130,917 | ₩127,472 | ₩127,819 | -2.13% | 118.1만 |
|---|
| 2026.03.19 | ₩129,942 | ₩132,948 | ₩129,235 | ₩132,440 | +1.92% | 177.5만 |
|---|
| 2026.03.18 | ₩134,203 | ₩134,510 | ₩132,120 | ₩132,186 | -1.50% | 97.3만 |
|---|
| 2026.03.17 | ₩135,058 | ₩135,352 | ₩134,243 | ₩134,671 | -0.29% | 44.9만 |
|---|
| 2026.03.16 | ₩133,282 | ₩134,457 | ₩133,161 | ₩134,003 | +0.54% | 62.5만 |
|---|
| 2026.03.13 | ₩132,333 | ₩133,001 | ₩130,009 | ₩130,250 | -1.57% | 121.6만 |
|---|
| 2026.03.12 | ₩132,627 | ₩132,707 | ₩130,116 | ₩130,330 | -1.73% | 82.4만 |
|---|
| 2026.03.11 | ₩133,842 | ₩134,978 | ₩133,362 | ₩134,310 | +0.35% | 132.2만 |
|---|
| 2026.03.10 | ₩133,602 | ₩136,407 | ₩132,867 | ₩133,669 | +0.05% | 132.3만 |
|---|
| 2026.03.09 | ₩129,341 | ₩133,736 | ₩128,380 | ₩133,348 | +3.10% | 159.6만 |
|---|
| 2026.03.06 | ₩129,996 | ₩131,839 | ₩129,315 | ₩130,877 | +0.68% | 149.1만 |
|---|
| 2026.03.05 | ₩132,160 | ₩133,589 | ₩129,836 | ₩131,559 | -0.45% | 273.1만 |
|---|
| 2026.03.04 | ₩133,108 | ₩135,579 | ₩132,333 | ₩134,390 | +0.96% | 292.1만 |
|---|
| 2026.03.03 | ₩132,427 | ₩134,110 | ₩129,542 | ₩133,255 | +0.63% | 156.4만 |
|---|
| 2026.03.02 | ₩138,504 | ₩140,801 | ₩138,357 | ₩140,107 | +1.16% | 132.8만 |
|---|
| 2026.02.27 | ₩141,402 | ₩142,471 | ₩141,055 | ₩142,377 | +0.69% | 98.6만 |
|---|
| 2026.02.26 | ₩143,900 | ₩143,900 | ₩141,175 | ₩142,457 | -1.00% | 104만 |
|---|
| 2026.02.25 | ₩143,860 | ₩144,047 | ₩143,152 | ₩143,846 | -0.01% | 70.6만 |
|---|
| 2026.02.24 | ₩141,456 | ₩142,791 | ₩141,162 | ₩142,163 | +0.50% | 93.5만 |
|---|
| 2026.02.23 | ₩140,841 | ₩141,175 | ₩139,666 | ₩139,946 | -0.64% | 193.9만 |
|---|
| 2026.02.20 | ₩138,544 | ₩141,589 | ₩138,424 | ₩141,589 | +2.20% | 61.5만 |
|---|
| 2026.02.19 | ₩138,303 | ₩138,677 | ₩137,742 | ₩138,584 | +0.20% | 43.5만 |
|---|
| 2026.02.18 | ₩138,504 | ₩139,572 | ₩130,811 | ₩138,771 | +0.19% | 33.7만 |
|---|
| 2026.02.17 | ₩137,983 | ₩138,651 | ₩136,687 | ₩138,130 | +0.11% | 61.5만 |
|---|
| 2026.02.13 | ₩137,609 | ₩138,758 | ₩136,394 | ₩138,437 | +0.60% | 193.9만 |
|---|
| 2026.02.12 | ₩139,786 | ₩140,093 | ₩137,409 | ₩138,023 | -1.26% | 104.4만 |
|---|
| 2026.02.11 | ₩138,477 | ₩139,733 | ₩137,636 | ₩139,586 | +0.80% | 161.8만 |
|---|
| 2026.02.10 | ₩137,288 | ₩137,636 | ₩136,634 | ₩137,115 | -0.13% | 43.4만 |
|---|
| 2026.02.09 | ₩135,819 | ₩137,008 | ₩135,459 | ₩136,741 | +0.68% | 57.1만 |
|---|
| 2026.02.06 | ₩133,896 | ₩135,913 | ₩133,856 | ₩135,846 | +1.46% | 44.2만 |
|---|
| 2026.02.05 | ₩132,640 | ₩133,602 | ₩131,812 | ₩132,347 | -0.22% | 63만 |
|---|
| 2026.02.04 | ₩135,365 | ₩135,365 | ₩132,413 | ₩132,908 | -1.82% | 91.9만 |
|---|
| 2026.02.03 | ₩135,552 | ₩135,646 | ₩133,335 | ₩134,604 | -0.70% | 88.6만 |
|---|
| 2026.02.02 | ₩132,801 | ₩134,777 | ₩132,694 | ₩134,310 | +1.14% | 82.2만 |
|---|
| 2026.01.30 | ₩135,512 | ₩136,073 | ₩133,442 | ₩133,949 | -1.15% | 122.6만 |
|---|
| 2026.01.29 | ₩137,596 | ₩137,636 | ₩134,697 | ₩136,581 | -0.74% | 55.1만 |
|---|
| 2026.01.28 | ₩137,529 | ₩137,529 | ₩136,407 | ₩137,141 | -0.28% | 71만 |
|---|
| 2026.01.27 | ₩135,432 | ₩136,340 | ₩135,325 | ₩136,247 | +0.60% | 49.5만 |
|---|
| 2026.01.26 | ₩133,335 | ₩134,070 | ₩133,322 | ₩133,709 | +0.28% | 54.7만 |
|---|
| 2026.01.23 | ₩132,600 | ₩133,883 | ₩132,360 | ₩133,749 | +0.87% | 42.2만 |
|---|
| 2026.01.22 | ₩133,188 | ₩133,482 | ₩132,547 | ₩132,961 | -0.17% | 57.4만 |
|---|
| 2026.01.21 | ₩131,732 | ₩132,867 | ₩131,519 | ₩132,133 | +0.30% | 61.7만 |
|---|
| 2026.01.20 | ₩130,584 | ₩131,291 | ₩130,156 | ₩130,290 | -0.23% | 122.4만 |
|---|
| 2026.01.16 | ₩132,347 | ₩132,413 | ₩131,332 | ₩131,879 | -0.35% | 40.5만 |
|---|
| 2026.01.15 | ₩132,467 | ₩133,095 | ₩132,133 | ₩132,520 | +0.04% | 102.6만 |
|---|
| 2026.01.14 | ₩131,345 | ₩131,572 | ₩130,851 | ₩131,545 | +0.15% | 52.1만 |
|---|
| 2026.01.13 | ₩131,799 | ₩131,799 | ₩130,717 | ₩131,158 | -0.49% | 67.4만 |
|---|
| 2026.01.12 | ₩130,584 | ₩132,240 | ₩130,370 | ₩132,173 | +1.22% | 71.5만 |
|---|
| 2026.01.09 | ₩130,089 | ₩130,437 | ₩129,408 | ₩130,370 | +0.22% | 63.6만 |
|---|
| 2026.01.08 | ₩129,301 | ₩129,916 | ₩129,301 | ₩129,809 | +0.39% | 102.2만 |
|---|
| 2026.01.07 | ₩130,290 | ₩130,357 | ₩129,715 | ₩129,796 | -0.38% | 63.8만 |
|---|
| 2026.01.06 | ₩130,664 | ₩131,011 | ₩130,383 | ₩130,730 | +0.05% | 63.3만 |
|---|
| 2026.01.05 | ₩129,101 | ₩129,862 | ₩128,740 | ₩129,849 | +0.58% | 87.8만 |
|---|
| 2026.01.02 | ₩127,178 | ₩128,313 | ₩127,178 | ₩128,260 | +0.85% | 50.8만 |
|---|
| 2025.12.31 | ₩125,014 | ₩125,014 | ₩124,266 | ₩124,373 | -0.51% | 14.4만 |
|---|
| 2025.12.30 | ₩124,613 | ₩125,001 | ₩124,613 | ₩124,787 | +0.14% | 82.5만 |
|---|
| 2025.12.29 | ₩124,039 | ₩124,386 | ₩123,852 | ₩124,346 | +0.25% | 27.2만 |
|---|
| 2025.12.26 | ₩123,972 | ₩124,560 | ₩123,852 | ₩124,560 | +0.47% | 17.2만 |
|---|
| 2025.12.24 | ₩123,438 | ₩123,612 | ₩123,358 | ₩123,518 | +0.06% | 12.8만 |
|---|
| 2025.12.23 | ₩122,543 | ₩123,251 | ₩122,370 | ₩123,224 | +0.56% | 59.4만 |
|---|
| 2025.12.22 | ₩122,343 | ₩122,797 | ₩122,329 | ₩122,690 | +0.28% | 40.3만 |
|---|
| 2025.12.19 | ₩121,501 | ₩122,303 | ₩121,448 | ₩121,996 | +0.41% | 69.3만 |
|---|
| 2025.12.18 | ₩120,967 | ₩121,488 | ₩120,647 | ₩120,673 | -0.24% | 25.3만 |
|---|
| 2025.12.17 | ₩121,021 | ₩121,034 | ₩119,271 | ₩119,351 | -1.38% | 70.5만 |
|---|
| 2025.12.16 | ₩120,046 | ₩120,406 | ₩119,591 | ₩120,166 | +0.10% | 56.5만 |
|---|
| 2025.12.15 | ₩123,425 | ₩123,545 | ₩122,383 | ₩122,383 | -0.84% | 100.2만 |
|---|
| 2025.12.12 | ₩124,413 | ₩124,453 | ₩122,503 | ₩122,717 | -1.36% | 50.4만 |
|---|
| 2025.12.11 | ₩124,146 | ₩124,480 | ₩123,451 | ₩124,386 | +0.19% | 37.7만 |
|---|
| 2025.12.10 | ₩124,199 | ₩125,455 | ₩124,039 | ₩125,214 | +0.82% | 48.3만 |
|---|
| 2025.12.09 | ₩123,652 | ₩124,052 | ₩123,465 | ₩123,946 | +0.24% | 20.2만 |
|---|
| 2025.12.08 | ₩124,827 | ₩124,827 | ₩123,919 | ₩124,346 | -0.39% | 22.5만 |
|---|
| 2025.12.05 | ₩124,613 | ₩125,121 | ₩124,426 | ₩124,587 | -0.02% | 31.8만 |
|---|
| 2025.12.04 | ₩123,678 | ₩123,678 | ₩123,037 | ₩123,304 | -0.30% | 38.5만 |
|---|
| 2025.12.03 | ₩123,024 | ₩123,558 | ₩122,850 | ₩123,531 | +0.41% | 41만 |
|---|
| 2025.12.02 | ₩123,799 | ₩123,799 | ₩123,117 | ₩123,558 | -0.19% | 27.8만 |
|---|
| 2025.12.01 | ₩123,331 | ₩123,972 | ₩123,251 | ₩123,572 | +0.19% | 45.6만 |
|---|
| 2025.11.28 | ₩123,318 | ₩123,852 | ₩123,198 | ₩123,759 | +0.36% | 18.5만 |
|---|
| 2025.11.26 | ₩123,264 | ₩123,652 | ₩122,864 | ₩123,385 | +0.10% | 33만 |
|---|
| 2025.11.25 | ₩122,209 | ₩122,703 | ₩120,633 | ₩122,597 | +0.32% | 60.4만 |
|---|
| 2025.11.24 | ₩121,087 | ₩122,436 | ₩121,087 | ₩122,316 | +1.01% | 36만 |
|---|
| 2025.11.21 | ₩119,859 | ₩121,421 | ₩119,217 | ₩120,940 | +0.90% | 98.2만 |
|---|
| 2025.11.20 | ₩124,066 | ₩124,173 | ₩120,927 | ₩120,980 | -2.49% | 63만 |
|---|
| 2025.11.19 | ₩122,556 | ₩123,371 | ₩122,116 | ₩122,677 | +0.10% | 45.3만 |
|---|
| 2025.11.18 | ₩122,877 | ₩123,612 | ₩117,508 | ₩123,158 | +0.23% | 111.3만 |
|---|
| 2025.11.17 | ₩124,640 | ₩125,295 | ₩123,612 | ₩124,039 | -0.48% | 62.8만 |
|---|
| 2025.11.14 | ₩124,480 | ₩126,229 | ₩124,253 | ₩125,428 | +0.76% | 53.5만 |
|---|
| 2025.11.13 | ₩127,271 | ₩127,271 | ₩125,067 | ₩125,415 | -1.46% | 62.5만 |
|---|
| 2025.11.12 | ₩127,258 | ₩127,258 | ₩126,577 | ₩126,911 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩126,710 | ₩127,191 | ₩126,483 | ₩126,871 | +0.13% | 77.2만 |
|---|
| 2025.11.10 | ₩126,470 | ₩126,977 | ₩125,922 | ₩126,897 | +0.34% | 38만 |
|---|
| 2025.11.07 | ₩124,026 | ₩124,667 | ₩122,917 | ₩124,653 | +0.51% | 55.1만 |
|---|
| 2025.11.06 | ₩126,310 | ₩126,416 | ₩124,760 | ₩125,201 | -0.88% | 57.4만 |
|---|
| 2025.11.05 | ₩125,067 | ₩126,537 | ₩125,067 | ₩126,270 | +0.96% | 63.3만 |
|---|
| 2025.11.04 | ₩125,522 | ₩126,270 | ₩125,161 | ₩125,295 | -0.18% | 186.7만 |
|---|
| 2025.11.03 | ₩127,739 | ₩127,832 | ₩126,951 | ₩127,712 | -0.02% | 26.4만 |
|---|
| 2025.10.31 | ₩126,710 | ₩126,777 | ₩126,056 | ₩126,577 | -0.11% | 35.4만 |
|---|
| 2025.10.30 | ₩126,991 | ₩127,365 | ₩126,577 | ₩126,777 | -0.17% | 53.1만 |
|---|
| 2025.10.29 | ₩128,901 | ₩129,048 | ₩127,779 | ₩128,487 | -0.32% | 56.7만 |
|---|
| 2025.10.28 | ₩127,017 | ₩127,792 | ₩126,817 | ₩127,725 | +0.56% | 97.9만 |
|---|
| 2025.10.27 | ₩127,872 | ₩127,926 | ₩127,405 | ₩127,859 | -0.01% | 34.1만 |
|---|
| 2025.10.24 | ₩126,390 | ₩126,390 | ₩126,002 | ₩126,163 | -0.18% | 18.1만 |
|---|
| 2025.10.23 | ₩124,533 | ₩125,481 | ₩124,493 | ₩125,281 | +0.60% | 26.8만 |
|---|
| 2025.10.22 | ₩124,600 | ₩125,308 | ₩123,638 | ₩124,199 | -0.32% | 29.7만 |
|---|
| 2025.10.21 | ₩125,228 | ₩125,281 | ₩124,613 | ₩124,627 | -0.48% | 29.9만 |
|---|
| 2025.10.20 | ₩124,907 | ₩126,002 | ₩124,907 | ₩125,789 | +0.71% | 70.2만 |
|---|
| 2025.10.17 | ₩123,264 | ₩124,293 | ₩123,171 | ₩124,066 | +0.65% | 106.6만 |
|---|
| 2025.10.16 | ₩124,600 | ₩124,894 | ₩123,665 | ₩124,012 | -0.47% | 41.7만 |
|---|
| 2025.10.15 | ₩123,264 | ₩123,839 | ₩122,597 | ₩123,304 | +0.03% | 86.5만 |
|---|
| 2025.10.14 | ₩120,553 | ₩122,036 | ₩120,072 | ₩121,248 | +0.58% | 189만 |
|---|
| 2025.10.13 | ₩122,410 | ₩122,864 | ₩121,875 | ₩122,463 | +0.04% | 47.2만 |
|---|
| 2025.10.10 | ₩123,799 | ₩124,039 | ₩118,630 | ₩118,870 | -3.98% | 62.2만 |
|---|