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 | ₩155,015 | ₩155,015 | ₩153,960 | ₩154,334 | -0.44% | 29.7만 |
| 2026.10.08 | ₩154,093 | ₩154,160 | ₩151,796 | ₩152,904 | -0.77% | 57.2만 |
| 2026.10.07 | ₩155,523 | ₩156,498 | ₩154,948 | ₩156,057 | +0.34% | 55.7만 |
| 2026.10.06 | ₩159,303 | ₩159,516 | ₩158,181 | ₩158,194 | -0.70% | 23.1만 |
| 2026.10.05 | ₩159,303 | ₩159,864 | ₩158,795 | ₩159,597 | +0.18% | 20.1만 |
| 2026.10.02 | ₩158,127 | ₩158,662 | ₩157,099 | ₩157,887 | -0.15% | 43.6만 |
| 2026.10.01 | ₩155,816 | ₩156,511 | ₩154,641 | ₩156,177 | +0.23% | 73.8만 |
| 2026.09.30 | ₩156,324 | ₩156,564 | ₩155,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,536 |
| -0.50% |
| 39.3만 |
| 2026.09.29 | ₩157,272 | ₩157,406 | ₩156,177 | ₩157,353 | +0.05% | 73.4만 |
|---|
| 2026.09.28 | ₩156,698 | ₩157,125 | ₩154,948 | ₩156,604 | -0.06% | 36.1만 |
|---|
| 2026.09.25 | ₩158,167 | ₩158,608 | ₩157,166 | ₩158,261 | +0.06% | 72.5만 |
|---|
| 2026.09.24 | ₩157,700 | ₩157,700 | ₩155,977 | ₩156,578 | -0.71% | 40.1만 |
|---|
| 2026.09.23 | ₩159,610 | ₩159,610 | ₩157,032 | ₩157,433 | -1.36% | 41.4만 |
|---|
| 2026.09.22 | ₩159,450 | ₩160,972 | ₩159,450 | ₩160,679 | +0.77% | 29.1만 |
|---|
| 2026.09.21 | ₩158,875 | ₩160,238 | ₩158,288 | ₩159,984 | +0.70% | 29만 |
|---|
| 2026.09.18 | ₩155,149 | ₩155,923 | ₩154,320 | ₩155,269 | +0.08% | 63.2만 |
|---|
| 2026.09.17 | ₩154,881 | ₩155,376 | ₩154,668 | ₩154,962 | +0.05% | 41.5만 |
|---|
| 2026.09.16 | ₩153,586 | ₩154,080 | ₩151,128 | ₩152,156 | -0.93% | 95.5만 |
|---|
| 2026.09.15 | ₩153,399 | ₩153,399 | ₩151,702 | ₩152,103 | -0.84% | 107.2만 |
|---|
| 2026.09.14 | ₩152,891 | ₩154,067 | ₩152,303 | ₩152,998 | +0.07% | 26.8만 |
|---|
| 2026.09.11 | ₩157,540 | ₩157,673 | ₩156,912 | ₩157,152 | -0.25% | 36.1만 |
|---|
| 2026.09.10 | ₩155,963 | ₩156,444 | ₩155,042 | ₩155,215 | -0.48% | 32.9만 |
|---|
| 2026.09.09 | ₩158,875 | ₩160,051 | ₩158,408 | ₩158,929 | +0.03% | 36.9만 |
|---|
| 2026.09.08 | ₩159,917 | ₩160,425 | ₩159,463 | ₩159,623 | -0.18% | 28.6만 |
|---|
| 2026.09.04 | ₩157,526 | ₩159,744 | ₩157,513 | ₩159,677 | +1.37% | 49.8만 |
|---|
| 2026.09.03 | ₩155,509 | ₩156,645 | ₩154,601 | ₩156,551 | +0.67% | 43.6만 |
|---|
| 2026.09.02 | ₩155,469 | ₩156,084 | ₩155,135 | ₩156,003 | +0.34% | 22만 |
|---|
| 2026.09.01 | ₩156,043 | ₩156,858 | ₩154,908 | ₩155,322 | -0.46% | 48.2만 |
|---|
| 2026.08.31 | ₩156,471 | ₩156,805 | ₩155,469 | ₩155,963 | -0.32% | 80.8만 |
|---|
| 2026.08.28 | ₩157,232 | ₩157,887 | ₩155,710 | ₩156,084 | -0.73% | 22.7만 |
|---|
| 2026.08.27 | ₩156,858 | ₩157,085 | ₩155,963 | ₩156,938 | +0.05% | 35.4만 |
|---|
| 2026.08.26 | ₩156,230 | ₩156,645 | ₩155,710 | ₩155,923 | -0.20% | 96.1만 |
|---|
| 2026.08.25 | ₩155,376 | ₩155,963 | ₩154,494 | ₩155,870 | +0.32% | 120.4만 |
|---|
| 2026.08.24 | ₩154,093 | ₩154,160 | ₩151,929 | ₩152,731 | -0.88% | 26.4만 |
|---|
| 2026.08.21 | ₩156,230 | ₩156,444 | ₩155,269 | ₩155,376 | -0.55% | 21.5만 |
|---|
| 2026.08.20 | ₩153,799 | ₩155,042 | ₩153,439 | ₩154,481 | +0.44% | 32.1만 |
|---|
| 2026.08.19 | ₩154,334 | ₩154,427 | ₩152,544 | ₩153,332 | -0.65% | 12.8만 |
|---|
| 2026.08.18 | ₩153,305 | ₩153,853 | ₩151,355 | ₩151,676 | -1.06% | 34.2만 |
|---|
| 2026.08.17 | ₩156,938 | ₩158,060 | ₩156,311 | ₩156,511 | -0.27% | 62.3만 |
|---|
| 2026.08.14 | ₩155,456 | ₩155,923 | ₩154,347 | ₩154,694 | -0.49% | 20.9만 |
|---|
| 2026.08.13 | ₩154,187 | ₩155,629 | ₩154,120 | ₩154,828 | +0.42% | 94.7만 |
|---|
| 2026.08.12 | ₩154,681 | ₩154,721 | ₩153,626 | ₩154,280 | -0.26% | 18.2만 |
|---|
| 2026.08.11 | ₩152,050 | ₩152,317 | ₩151,155 | ₩151,769 | -0.18% | 14.7만 |
|---|
| 2026.08.10 | ₩150,834 | ₩151,061 | ₩150,166 | ₩150,634 | -0.13% | 25.1만 |
|---|
| 2026.08.07 | ₩152,384 | ₩152,384 | ₩150,086 | ₩151,649 | -0.48% | 16.2만 |
|---|
| 2026.08.06 | ₩149,244 | ₩151,542 | ₩148,884 | ₩150,407 | +0.78% | 15.3만 |
|---|
| 2026.08.05 | ₩152,571 | ₩153,118 | ₩151,702 | ₩151,916 | -0.43% | 36.7만 |
|---|
| 2026.08.04 | ₩150,286 | ₩153,078 | ₩150,286 | ₩152,530 | +1.49% | 44.2만 |
|---|
| 2026.08.03 | ₩147,321 | ₩148,937 | ₩146,292 | ₩148,697 | +0.93% | 37.2만 |
|---|
| 2026.07.31 | ₩150,687 | ₩150,687 | ₩146,880 | ₩147,895 | -1.85% | 75.3만 |
|---|
| 2026.07.30 | ₩144,182 | ₩146,894 | ₩143,995 | ₩146,720 | +1.76% | 44.9만 |
|---|
| 2026.07.29 | ₩142,753 | ₩144,970 | ₩140,348 | ₩141,123 | -1.14% | 46.6만 |
|---|
| 2026.07.28 | ₩143,354 | ₩144,877 | ₩142,165 | ₩144,008 | +0.46% | 49.8만 |
|---|
| 2026.07.27 | ₩148,977 | ₩148,977 | ₩145,531 | ₩147,161 | -1.22% | 32.6만 |
|---|
| 2026.07.24 | ₩148,283 | ₩148,630 | ₩146,573 | ₩146,747 | -1.04% | 39.7만 |
|---|
| 2026.07.23 | ₩149,578 | ₩150,981 | ₩148,510 | ₩149,939 | +0.24% | 25.9만 |
|---|
| 2026.07.22 | ₩150,193 | ₩151,302 | ₩149,966 | ₩150,620 | +0.28% | 27.7만 |
|---|
| 2026.07.21 | ₩151,355 | ₩152,156 | ₩150,420 | ₩151,769 | +0.27% | 30.6만 |
|---|
| 2026.07.20 | ₩147,989 | ₩148,804 | ₩147,147 | ₩147,268 | -0.49% | 59.1만 |
|---|
| 2026.07.17 | ₩144,155 | ₩148,176 | ₩143,354 | ₩146,680 | +1.75% | 81.2만 |
|---|
| 2026.07.16 | ₩150,220 | ₩150,246 | ₩148,042 | ₩148,683 | -1.02% | 49.8만 |
|---|
| 2026.07.15 | ₩153,132 | ₩153,465 | ₩150,073 | ₩152,063 | -0.70% | 60.9만 |
|---|
| 2026.07.14 | ₩151,943 | ₩152,597 | ₩150,874 | ₩152,196 | +0.17% | 53.1만 |
|---|
| 2026.07.13 | ₩150,941 | ₩151,382 | ₩149,285 | ₩149,378 | -1.04% | 92.4만 |
|---|
| 2026.07.10 | ₩154,334 | ₩155,723 | ₩153,586 | ₩155,242 | +0.59% | 111.4만 |
|---|
| 2026.07.09 | ₩154,921 | ₩155,843 | ₩154,414 | ₩155,336 | +0.27% | 61.9만 |
|---|
| 2026.07.08 | ₩151,328 | ₩154,053 | ₩150,994 | ₩153,893 | +1.69% | 108.5만 |
|---|
| 2026.07.07 | ₩153,051 | ₩153,853 | ₩151,261 | ₩152,611 | -0.29% | 51.2만 |
|---|
| 2026.07.06 | ₩156,631 | ₩157,593 | ₩156,150 | ₩157,045 | +0.26% | 76.1만 |
|---|
| 2026.07.02 | ₩154,681 | ₩156,030 | ₩150,179 | ₩152,196 | -1.61% | 56.7만 |
|---|
| 2026.07.01 | ₩155,843 | ₩156,938 | ₩154,668 | ₩154,761 | -0.69% | 77.8만 |
|---|
| 2026.06.30 | ₩157,526 | ₩159,623 | ₩157,259 | ₩159,396 | +1.19% | 50.4만 |
|---|
| 2026.06.29 | ₩155,656 | ₩156,952 | ₩153,198 | ₩156,912 | +0.81% | 32.9만 |
|---|
| 2026.06.26 | ₩153,866 | ₩157,312 | ₩153,839 | ₩156,097 | +1.45% | 72.5만 |
|---|
| 2026.06.25 | ₩161,119 | ₩161,119 | ₩156,658 | ₩158,114 | -1.87% | 66.7만 |
|---|
| 2026.06.24 | ₩156,618 | ₩157,299 | ₩154,841 | ₩156,551 | -0.04% | 71.1만 |
|---|
| 2026.06.23 | ₩156,110 | ₩158,515 | ₩155,683 | ₩155,910 | -0.13% | 73.3만 |
|---|
| 2026.06.22 | ₩166,583 | ₩166,823 | ₩165,461 | ₩165,915 | -0.40% | 52.8만 |
|---|
| 2026.06.18 | ₩163,030 | ₩165,100 | ₩163,030 | ₩164,699 | +1.02% | 32.8만 |
|---|
| 2026.06.17 | ₩161,587 | ₩162,362 | ₩158,822 | ₩159,009 | -1.60% | 112.7만 |
|---|
| 2026.06.16 | ₩161,026 | ₩161,921 | ₩158,969 | ₩159,276 | -1.09% | 38.4만 |
|---|
| 2026.06.15 | ₩161,587 | ₩162,148 | ₩160,866 | ₩162,054 | +0.29% | 62.6만 |
|---|
| 2026.06.12 | ₩156,725 | ₩157,820 | ₩155,603 | ₩157,299 | +0.37% | 42.7만 |
|---|
| 2026.06.11 | ₩151,235 | ₩156,751 | ₩151,128 | ₩156,578 | +3.53% | 73.4만 |
|---|
| 2026.06.10 | ₩151,863 | ₩153,933 | ₩149,792 | ₩149,912 | -1.28% | 58.4만 |
|---|
| 2026.06.09 | ₩156,177 | ₩156,431 | ₩148,590 | ₩152,838 | -2.14% | 68.9만 |
|---|
| 2026.06.08 | ₩153,519 | ₩154,307 | ₩152,357 | ₩152,838 | -0.44% | 65.4만 |
|---|
| 2026.06.05 | ₩155,042 | ₩155,376 | ₩149,138 | ₩149,659 | -3.47% | 98.7만 |
|---|
| 2026.06.04 | ₩159,370 | ₩161,480 | ₩158,301 | ₩161,079 | +1.07% | 57.7만 |
|---|
| 2026.06.03 | ₩164,459 | ₩164,459 | ₩162,108 | ₩163,163 | -0.79% | 45.5만 |
|---|
| 2026.06.02 | ₩163,871 | ₩165,207 | ₩163,270 | ₩164,913 | +0.64% | 67.9만 |
|---|
| 2026.06.01 | ₩161,320 | ₩164,071 | ₩160,665 | ₩163,337 | +1.25% | 170.5만 |
|---|
| 2026.05.29 | ₩159,637 | ₩160,238 | ₩158,768 | ₩159,036 | -0.38% | 62.5만 |
|---|
| 2026.05.28 | ₩156,604 | ₩159,249 | ₩155,910 | ₩158,902 | +1.47% | 95.4만 |
|---|
| 2026.05.27 | ₩159,156 | ₩159,557 | ₩157,085 | ₩158,288 | -0.55% | 39.5만 |
|---|
| 2026.05.26 | ₩156,711 | ₩158,421 | ₩156,711 | ₩158,207 | +0.95% | 195.9만 |
|---|
| 2026.05.22 | ₩152,758 | ₩153,465 | ₩152,130 | ₩152,384 | -0.24% | 29.5만 |
|---|
| 2026.05.21 | ₩150,981 | ₩153,305 | ₩150,554 | ₩152,597 | +1.07% | 46.4만 |
|---|
| 2026.05.20 | ₩149,178 | ₩151,555 | ₩148,924 | ₩151,248 | +1.39% | 142.6만 |
|---|
| 2026.05.19 | ₩147,361 | ₩150,153 | ₩146,787 | ₩148,804 | +0.98% | 125.3만 |
|---|
| 2026.05.18 | ₩152,397 | ₩152,504 | ₩149,098 | ₩150,513 | -1.24% | 44.3만 |
|---|
| 2026.05.15 | ₩151,115 | ₩151,796 | ₩149,952 | ₩150,647 | -0.31% | 41.9만 |
|---|
| 2026.05.14 | ₩155,349 | ₩156,631 | ₩154,921 | ₩156,351 | +0.64% | 50만 |
|---|
| 2026.05.13 | ₩153,880 | ₩156,257 | ₩153,452 | ₩156,017 | +1.39% | 22.3만 |
|---|
| 2026.05.12 | ₩152,958 | ₩153,693 | ₩150,019 | ₩151,929 | -0.67% | 68.3만 |
|---|
| 2026.05.11 | ₩156,564 | ₩157,606 | ₩156,204 | ₩157,072 | +0.32% | 29.9만 |
|---|
| 2026.05.08 | ₩155,295 | ₩157,045 | ₩155,255 | ₩156,952 | +1.07% | 102.4만 |
|---|
| 2026.05.07 | ₩155,937 | ₩155,963 | ₩153,399 | ₩153,706 | -1.43% | 190.8만 |
|---|
| 2026.05.06 | ₩153,626 | ₩155,616 | ₩141,858 | ₩155,469 | +1.20% | 79.7만 |
|---|
| 2026.05.05 | ₩149,538 | ₩150,981 | ₩149,271 | ₩150,380 | +0.56% | 33.3만 |
|---|
| 2026.05.04 | ₩148,096 | ₩149,004 | ₩146,666 | ₩147,455 | -0.43% | 40.4만 |
|---|
| 2026.05.01 | ₩146,453 | ₩148,456 | ₩146,453 | ₩147,121 | +0.46% | 22.2만 |
|---|
| 2026.04.30 | ₩145,023 | ₩147,094 | ₩144,249 | ₩146,760 | +1.20% | 45.8만 |
|---|
| 2026.04.29 | ₩144,329 | ₩144,596 | ₩143,100 | ₩143,648 | -0.47% | 33.7만 |
|---|
| 2026.04.28 | ₩143,514 | ₩144,302 | ₩143,100 | ₩144,022 | +0.35% | 22.4만 |
|---|
| 2026.04.27 | ₩145,945 | ₩146,226 | ₩145,277 | ₩145,584 | -0.25% | 63.4만 |
|---|
| 2026.04.24 | ₩144,543 | ₩145,932 | ₩144,409 | ₩145,691 | +0.79% | 26.2만 |
|---|
| 2026.04.23 | ₩143,193 | ₩144,022 | ₩141,003 | ₩142,312 | -0.62% | 39.6만 |
|---|
| 2026.04.22 | ₩143,567 | ₩144,863 | ₩143,434 | ₩144,823 | +0.87% | 37.4만 |
|---|
| 2026.04.21 | ₩143,848 | ₩144,209 | ₩141,564 | ₩141,764 | -1.45% | 98.3만 |
|---|
| 2026.04.20 | ₩143,340 | ₩143,835 | ₩142,913 | ₩143,621 | +0.20% | 22.7만 |
|---|
| 2026.04.17 | ₩144,088 | ₩145,878 | ₩143,928 | ₩144,382 | +0.20% | 43.1만 |
|---|
| 2026.04.16 | ₩141,751 | ₩142,445 | ₩140,856 | ₩141,778 | +0.02% | 149.6만 |
|---|
| 2026.04.15 | ₩140,682 | ₩141,243 | ₩140,095 | ₩140,936 | +0.18% | 30.2만 |
|---|
| 2026.04.14 | ₩139,547 | ₩141,123 | ₩139,413 | ₩141,016 | +1.05% | 64.3만 |
|---|
| 2026.04.13 | ₩135,740 | ₩138,331 | ₩135,700 | ₩138,144 | +1.77% | 48.8만 |
|---|
| 2026.04.10 | ₩137,717 | ₩137,984 | ₩136,702 | ₩137,062 | -0.48% | 47.7만 |
|---|
| 2026.04.09 | ₩135,459 | ₩137,156 | ₩134,832 | ₩136,795 | +0.99% | 102.7만 |
|---|
| 2026.04.08 | ₩138,118 | ₩138,238 | ₩136,114 | ₩137,289 | -0.60% | 128.6만 |
|---|
| 2026.04.07 | ₩129,502 | ₩130,370 | ₩127,952 | ₩130,263 | +0.59% | 60.8만 |
|---|
| 2026.04.06 | ₩129,315 | ₩130,250 | ₩128,821 | ₩129,636 | +0.25% | 68만 |
|---|
| 2026.04.02 | ₩126,176 | ₩129,235 | ₩125,468 | ₩128,380 | +1.75% | 150.4만 |
|---|
| 2026.04.01 | ₩129,515 | ₩131,025 | ₩129,248 | ₩129,823 | +0.24% | 88.7만 |
|---|
| 2026.03.31 | ₩124,720 | ₩128,714 | ₩124,319 | ₩128,620 | +3.13% | 255.5만 |
|---|
| 2026.03.30 | ₩126,109 | ₩126,229 | ₩123,598 | ₩124,212 | -1.50% | 248.6만 |
|---|
| 2026.03.27 | ₩126,336 | ₩126,750 | ₩125,254 | ₩125,561 | -0.61% | 125.3만 |
|---|
| 2026.03.26 | ₩127,966 | ₩128,767 | ₩126,149 | ₩126,229 | -1.36% | 129.1만 |
|---|
| 2026.03.25 | ₩130,744 | ₩131,506 | ₩129,943 | ₩130,464 | -0.21% | 403.3만 |
|---|
| 2026.03.24 | ₩128,473 | ₩130,063 | ₩128,046 | ₩129,115 | +0.50% | 244.4만 |
|---|
| 2026.03.23 | ₩130,824 | ₩132,401 | ₩129,435 | ₩131,292 | +0.36% | 241.5만 |
|---|
| 2026.03.20 | ₩130,611 | ₩130,931 | ₩127,485 | ₩127,832 | -2.13% | 118.1만 |
|---|
| 2026.03.19 | ₩129,956 | ₩132,962 | ₩129,248 | ₩132,454 | +1.92% | 177.5만 |
|---|
| 2026.03.18 | ₩134,217 | ₩134,524 | ₩132,133 | ₩132,200 | -1.50% | 97.3만 |
|---|
| 2026.03.17 | ₩135,072 | ₩135,366 | ₩134,257 | ₩134,685 | -0.29% | 44.9만 |
|---|
| 2026.03.16 | ₩133,295 | ₩134,471 | ₩133,175 | ₩134,017 | +0.54% | 62.5만 |
|---|
| 2026.03.13 | ₩132,347 | ₩133,015 | ₩130,023 | ₩130,263 | -1.57% | 121.6만 |
|---|
| 2026.03.12 | ₩132,641 | ₩132,721 | ₩130,130 | ₩130,343 | -1.73% | 82.4만 |
|---|
| 2026.03.11 | ₩133,857 | ₩134,992 | ₩133,376 | ₩134,324 | +0.35% | 132.2만 |
|---|
| 2026.03.10 | ₩133,616 | ₩136,421 | ₩132,881 | ₩133,683 | +0.05% | 132.3만 |
|---|
| 2026.03.09 | ₩129,355 | ₩133,750 | ₩128,393 | ₩133,362 | +3.10% | 159.6만 |
|---|
| 2026.03.06 | ₩130,010 | ₩131,853 | ₩129,328 | ₩130,891 | +0.68% | 149.1만 |
|---|
| 2026.03.05 | ₩132,173 | ₩133,603 | ₩129,849 | ₩131,572 | -0.45% | 273.1만 |
|---|
| 2026.03.04 | ₩133,122 | ₩135,593 | ₩132,347 | ₩134,404 | +0.96% | 292.1만 |
|---|
| 2026.03.03 | ₩132,441 | ₩134,124 | ₩129,555 | ₩133,269 | +0.63% | 156.4만 |
|---|
| 2026.03.02 | ₩138,518 | ₩140,816 | ₩138,371 | ₩140,121 | +1.16% | 132.8만 |
|---|
| 2026.02.27 | ₩141,417 | ₩142,486 | ₩141,070 | ₩142,392 | +0.69% | 98.6만 |
|---|
| 2026.02.26 | ₩143,915 | ₩143,915 | ₩141,190 | ₩142,472 | -1.00% | 104만 |
|---|
| 2026.02.25 | ₩143,875 | ₩144,062 | ₩143,167 | ₩143,861 | -0.01% | 70.6만 |
|---|
| 2026.02.24 | ₩141,470 | ₩142,806 | ₩141,176 | ₩142,178 | +0.50% | 93.5만 |
|---|
| 2026.02.23 | ₩140,856 | ₩141,190 | ₩139,680 | ₩139,961 | -0.64% | 193.9만 |
|---|
| 2026.02.20 | ₩138,558 | ₩141,604 | ₩138,438 | ₩141,604 | +2.20% | 61.5만 |
|---|
| 2026.02.19 | ₩138,318 | ₩138,692 | ₩137,757 | ₩138,598 | +0.20% | 43.5만 |
|---|
| 2026.02.18 | ₩138,518 | ₩139,587 | ₩130,824 | ₩138,785 | +0.19% | 33.7만 |
|---|
| 2026.02.17 | ₩137,997 | ₩138,665 | ₩136,702 | ₩138,144 | +0.11% | 61.5만 |
|---|
| 2026.02.13 | ₩137,623 | ₩138,772 | ₩136,408 | ₩138,452 | +0.60% | 193.9만 |
|---|
| 2026.02.12 | ₩139,801 | ₩140,108 | ₩137,423 | ₩138,037 | -1.26% | 104.4만 |
|---|
| 2026.02.11 | ₩138,492 | ₩139,747 | ₩137,650 | ₩139,600 | +0.80% | 161.8만 |
|---|
| 2026.02.10 | ₩137,303 | ₩137,650 | ₩136,648 | ₩137,129 | -0.13% | 43.4만 |
|---|
| 2026.02.09 | ₩135,833 | ₩137,022 | ₩135,473 | ₩136,755 | +0.68% | 57.1만 |
|---|
| 2026.02.06 | ₩133,910 | ₩135,927 | ₩133,870 | ₩135,860 | +1.46% | 44.2만 |
|---|
| 2026.02.05 | ₩132,654 | ₩133,616 | ₩131,826 | ₩132,360 | -0.22% | 63만 |
|---|
| 2026.02.04 | ₩135,379 | ₩135,379 | ₩132,427 | ₩132,921 | -1.82% | 91.9만 |
|---|
| 2026.02.03 | ₩135,566 | ₩135,660 | ₩133,349 | ₩134,618 | -0.70% | 88.6만 |
|---|
| 2026.02.02 | ₩132,815 | ₩134,792 | ₩132,708 | ₩134,324 | +1.14% | 82.2만 |
|---|
| 2026.01.30 | ₩135,526 | ₩136,087 | ₩133,456 | ₩133,963 | -1.15% | 122.6만 |
|---|
| 2026.01.29 | ₩137,610 | ₩137,650 | ₩134,711 | ₩136,595 | -0.74% | 55.1만 |
|---|
| 2026.01.28 | ₩137,543 | ₩137,543 | ₩136,421 | ₩137,156 | -0.28% | 71만 |
|---|
| 2026.01.27 | ₩135,446 | ₩136,354 | ₩135,339 | ₩136,261 | +0.60% | 49.5만 |
|---|
| 2026.01.26 | ₩133,349 | ₩134,084 | ₩133,336 | ₩133,723 | +0.28% | 54.7만 |
|---|
| 2026.01.23 | ₩132,614 | ₩133,897 | ₩132,374 | ₩133,763 | +0.87% | 42.2만 |
|---|
| 2026.01.22 | ₩133,202 | ₩133,496 | ₩132,561 | ₩132,975 | -0.17% | 57.4만 |
|---|
| 2026.01.21 | ₩131,746 | ₩132,881 | ₩131,532 | ₩132,147 | +0.30% | 61.7만 |
|---|
| 2026.01.20 | ₩130,597 | ₩131,305 | ₩130,170 | ₩130,303 | -0.23% | 122.4만 |
|---|
| 2026.01.16 | ₩132,360 | ₩132,427 | ₩131,345 | ₩131,893 | -0.35% | 40.5만 |
|---|
| 2026.01.15 | ₩132,481 | ₩133,108 | ₩132,147 | ₩132,534 | +0.04% | 102.6만 |
|---|
| 2026.01.14 | ₩131,359 | ₩131,586 | ₩130,864 | ₩131,559 | +0.15% | 52.1만 |
|---|
| 2026.01.13 | ₩131,813 | ₩131,813 | ₩130,731 | ₩131,172 | -0.49% | 67.4만 |
|---|
| 2026.01.12 | ₩130,597 | ₩132,254 | ₩130,384 | ₩132,187 | +1.22% | 71.5만 |
|---|
| 2026.01.09 | ₩130,103 | ₩130,450 | ₩129,422 | ₩130,384 | +0.22% | 63.6만 |
|---|
| 2026.01.08 | ₩129,315 | ₩129,929 | ₩129,315 | ₩129,823 | +0.39% | 102.2만 |
|---|
| 2026.01.07 | ₩130,303 | ₩130,370 | ₩129,729 | ₩129,809 | -0.38% | 63.8만 |
|---|
| 2026.01.06 | ₩130,677 | ₩131,025 | ₩130,397 | ₩130,744 | +0.05% | 63.3만 |
|---|
| 2026.01.05 | ₩129,115 | ₩129,876 | ₩128,754 | ₩129,863 | +0.58% | 87.8만 |
|---|
| 2026.01.02 | ₩127,191 | ₩128,326 | ₩127,191 | ₩128,273 | +0.85% | 50.8만 |
|---|
| 2025.12.31 | ₩125,027 | ₩125,027 | ₩124,279 | ₩124,386 | -0.51% | 14.4만 |
|---|
| 2025.12.30 | ₩124,626 | ₩125,014 | ₩124,626 | ₩124,800 | +0.14% | 82.5만 |
|---|
| 2025.12.29 | ₩124,052 | ₩124,399 | ₩123,865 | ₩124,359 | +0.25% | 27.2만 |
|---|
| 2025.12.26 | ₩123,985 | ₩124,573 | ₩123,865 | ₩124,573 | +0.47% | 17.2만 |
|---|
| 2025.12.24 | ₩123,451 | ₩123,625 | ₩123,371 | ₩123,531 | +0.06% | 12.8만 |
|---|
| 2025.12.23 | ₩122,556 | ₩123,264 | ₩122,382 | ₩123,237 | +0.56% | 59.4만 |
|---|
| 2025.12.22 | ₩122,356 | ₩122,810 | ₩122,342 | ₩122,703 | +0.28% | 40.3만 |
|---|
| 2025.12.19 | ₩121,514 | ₩122,316 | ₩121,461 | ₩122,008 | +0.41% | 69.3만 |
|---|
| 2025.12.18 | ₩120,980 | ₩121,501 | ₩120,659 | ₩120,686 | -0.24% | 25.3만 |
|---|
| 2025.12.17 | ₩121,033 | ₩121,047 | ₩119,283 | ₩119,364 | -1.38% | 70.5만 |
|---|
| 2025.12.16 | ₩120,058 | ₩120,419 | ₩119,604 | ₩120,178 | +0.10% | 56.5만 |
|---|
| 2025.12.15 | ₩123,438 | ₩123,558 | ₩122,396 | ₩122,396 | -0.84% | 100.2만 |
|---|
| 2025.12.12 | ₩124,426 | ₩124,466 | ₩122,516 | ₩122,730 | -1.36% | 50.4만 |
|---|
| 2025.12.11 | ₩124,159 | ₩124,493 | ₩123,464 | ₩124,399 | +0.19% | 37.7만 |
|---|
| 2025.12.10 | ₩124,212 | ₩125,468 | ₩124,052 | ₩125,228 | +0.82% | 48.3만 |
|---|
| 2025.12.09 | ₩123,665 | ₩124,065 | ₩123,478 | ₩123,959 | +0.24% | 20.2만 |
|---|
| 2025.12.08 | ₩124,840 | ₩124,840 | ₩123,932 | ₩124,359 | -0.39% | 22.5만 |
|---|
| 2025.12.05 | ₩124,626 | ₩125,134 | ₩124,439 | ₩124,600 | -0.02% | 31.8만 |
|---|
| 2025.12.04 | ₩123,691 | ₩123,691 | ₩123,050 | ₩123,317 | -0.30% | 38.5만 |
|---|
| 2025.12.03 | ₩123,037 | ₩123,571 | ₩122,863 | ₩123,544 | +0.41% | 41만 |
|---|
| 2025.12.02 | ₩123,812 | ₩123,812 | ₩123,130 | ₩123,571 | -0.19% | 27.8만 |
|---|
| 2025.12.01 | ₩123,344 | ₩123,985 | ₩123,264 | ₩123,585 | +0.19% | 45.6만 |
|---|
| 2025.11.28 | ₩123,331 | ₩123,865 | ₩123,210 | ₩123,772 | +0.36% | 18.5만 |
|---|
| 2025.11.26 | ₩123,277 | ₩123,665 | ₩122,877 | ₩123,398 | +0.10% | 33만 |
|---|
| 2025.11.25 | ₩122,222 | ₩122,716 | ₩120,646 | ₩122,609 | +0.32% | 60.4만 |
|---|
| 2025.11.24 | ₩121,100 | ₩122,449 | ₩121,100 | ₩122,329 | +1.01% | 36만 |
|---|
| 2025.11.21 | ₩119,871 | ₩121,434 | ₩119,230 | ₩120,953 | +0.90% | 98.2만 |
|---|
| 2025.11.20 | ₩124,079 | ₩124,186 | ₩120,940 | ₩120,993 | -2.49% | 63만 |
|---|
| 2025.11.19 | ₩122,569 | ₩123,384 | ₩122,129 | ₩122,690 | +0.10% | 45.3만 |
|---|
| 2025.11.18 | ₩122,890 | ₩123,625 | ₩117,520 | ₩123,170 | +0.23% | 111.3만 |
|---|
| 2025.11.17 | ₩124,653 | ₩125,308 | ₩123,625 | ₩124,052 | -0.48% | 62.8만 |
|---|
| 2025.11.14 | ₩124,493 | ₩126,243 | ₩124,266 | ₩125,441 | +0.76% | 53.5만 |
|---|
| 2025.11.13 | ₩127,285 | ₩127,285 | ₩125,081 | ₩125,428 | -1.46% | 62.5만 |
|---|
| 2025.11.12 | ₩127,271 | ₩127,271 | ₩126,590 | ₩126,924 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩126,724 | ₩127,204 | ₩126,496 | ₩126,884 | +0.13% | 77.2만 |
|---|
| 2025.11.10 | ₩126,483 | ₩126,991 | ₩125,935 | ₩126,911 | +0.34% | 38만 |
|---|
| 2025.11.07 | ₩124,039 | ₩124,680 | ₩122,930 | ₩124,666 | +0.51% | 55.1만 |
|---|
| 2025.11.06 | ₩126,323 | ₩126,430 | ₩124,773 | ₩125,214 | -0.88% | 57.4만 |
|---|
| 2025.11.05 | ₩125,081 | ₩126,550 | ₩125,081 | ₩126,283 | +0.96% | 63.3만 |
|---|
| 2025.11.04 | ₩125,535 | ₩126,283 | ₩125,174 | ₩125,308 | -0.18% | 186.7만 |
|---|
| 2025.11.03 | ₩127,752 | ₩127,846 | ₩126,964 | ₩127,725 | -0.02% | 26.4만 |
|---|
| 2025.10.31 | ₩126,724 | ₩126,790 | ₩126,069 | ₩126,590 | -0.11% | 35.4만 |
|---|
| 2025.10.30 | ₩127,004 | ₩127,378 | ₩126,590 | ₩126,790 | -0.17% | 53.1만 |
|---|
| 2025.10.29 | ₩128,914 | ₩129,061 | ₩127,792 | ₩128,500 | -0.32% | 56.7만 |
|---|
| 2025.10.28 | ₩127,031 | ₩127,806 | ₩126,830 | ₩127,739 | +0.56% | 97.9만 |
|---|
| 2025.10.27 | ₩127,886 | ₩127,939 | ₩127,418 | ₩127,872 | -0.01% | 34.1만 |
|---|
| 2025.10.24 | ₩126,403 | ₩126,403 | ₩126,016 | ₩126,176 | -0.18% | 18.1만 |
|---|
| 2025.10.23 | ₩124,546 | ₩125,495 | ₩124,506 | ₩125,294 | +0.60% | 26.8만 |
|---|
| 2025.10.22 | ₩124,613 | ₩125,321 | ₩123,651 | ₩124,212 | -0.32% | 29.7만 |
|---|
| 2025.10.21 | ₩125,241 | ₩125,294 | ₩124,626 | ₩124,640 | -0.48% | 29.9만 |
|---|
| 2025.10.20 | ₩124,920 | ₩126,016 | ₩124,920 | ₩125,802 | +0.71% | 70.2만 |
|---|
| 2025.10.17 | ₩123,277 | ₩124,306 | ₩123,184 | ₩124,079 | +0.65% | 106.6만 |
|---|
| 2025.10.16 | ₩124,613 | ₩124,907 | ₩123,678 | ₩124,025 | -0.47% | 41.7만 |
|---|
| 2025.10.15 | ₩123,277 | ₩123,852 | ₩122,609 | ₩123,317 | +0.03% | 86.5만 |
|---|
| 2025.10.14 | ₩120,566 | ₩122,048 | ₩120,085 | ₩121,260 | +0.58% | 189만 |
|---|
| 2025.10.13 | ₩122,422 | ₩122,877 | ₩121,888 | ₩122,476 | +0.04% | 47.2만 |
|---|
| 2025.10.10 | ₩123,812 | ₩124,052 | ₩118,642 | ₩118,883 | -3.98% | 62.2만 |
|---|