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 | ₩155,052 | ₩155,052 | ₩153,997 | ₩154,371 | -0.44% | 29.7만 |
| 2026.10.08 | ₩154,130 | ₩154,197 | ₩151,832 | ₩152,941 | -0.77% | 57.2만 |
| 2026.10.07 | ₩155,560 | ₩156,535 | ₩154,985 | ₩156,094 | +0.34% | 55.7만 |
| 2026.10.06 | ₩159,341 | ₩159,555 | ₩158,219 | ₩158,232 | -0.70% | 23.1만 |
| 2026.10.05 | ₩159,341 | ₩159,902 | ₩158,833 | ₩159,635 | +0.18% | 20.1만 |
| 2026.10.02 | ₩158,165 | ₩158,700 | ₩157,136 | ₩157,925 | -0.15% | 43.6만 |
| 2026.10.01 | ₩155,854 | ₩156,548 | ₩154,678 | ₩156,214 | +0.23% | 73.8만 |
| 2026.09.30 | ₩156,361 | ₩156,602 | ₩155,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,573 |
| -0.50% |
| 39.3만 |
| 2026.09.29 | ₩157,310 | ₩157,444 | ₩156,214 | ₩157,390 | +0.05% | 73.4만 |
|---|
| 2026.09.28 | ₩156,736 | ₩157,163 | ₩154,985 | ₩156,642 | -0.06% | 36.1만 |
|---|
| 2026.09.25 | ₩158,205 | ₩158,646 | ₩157,203 | ₩158,299 | +0.06% | 72.5만 |
|---|
| 2026.09.24 | ₩157,738 | ₩157,738 | ₩156,014 | ₩156,615 | -0.71% | 40.1만 |
|---|
| 2026.09.23 | ₩159,648 | ₩159,648 | ₩157,070 | ₩157,470 | -1.36% | 41.4만 |
|---|
| 2026.09.22 | ₩159,488 | ₩161,011 | ₩159,488 | ₩160,717 | +0.77% | 29.1만 |
|---|
| 2026.09.21 | ₩158,913 | ₩160,276 | ₩158,325 | ₩160,022 | +0.70% | 29만 |
|---|
| 2026.09.18 | ₩155,186 | ₩155,961 | ₩154,357 | ₩155,306 | +0.08% | 63.2만 |
|---|
| 2026.09.17 | ₩154,918 | ₩155,413 | ₩154,705 | ₩154,999 | +0.05% | 41.5만 |
|---|
| 2026.09.16 | ₩153,622 | ₩154,117 | ₩151,164 | ₩152,193 | -0.93% | 95.5만 |
|---|
| 2026.09.15 | ₩153,435 | ₩153,435 | ₩151,739 | ₩152,139 | -0.84% | 107.2만 |
|---|
| 2026.09.14 | ₩152,928 | ₩154,103 | ₩152,340 | ₩153,035 | +0.07% | 26.8만 |
|---|
| 2026.09.11 | ₩157,577 | ₩157,711 | ₩156,949 | ₩157,190 | -0.25% | 36.1만 |
|---|
| 2026.09.10 | ₩156,001 | ₩156,482 | ₩155,079 | ₩155,252 | -0.48% | 32.9만 |
|---|
| 2026.09.09 | ₩158,913 | ₩160,089 | ₩158,446 | ₩158,967 | +0.03% | 36.9만 |
|---|
| 2026.09.08 | ₩159,955 | ₩160,463 | ₩159,501 | ₩159,662 | -0.18% | 28.6만 |
|---|
| 2026.09.04 | ₩157,564 | ₩159,782 | ₩157,551 | ₩159,715 | +1.37% | 49.8만 |
|---|
| 2026.09.03 | ₩155,546 | ₩156,682 | ₩154,638 | ₩156,589 | +0.67% | 43.6만 |
|---|
| 2026.09.02 | ₩155,506 | ₩156,121 | ₩155,172 | ₩156,041 | +0.34% | 22만 |
|---|
| 2026.09.01 | ₩156,081 | ₩156,896 | ₩154,945 | ₩155,359 | -0.46% | 48.2만 |
|---|
| 2026.08.31 | ₩156,508 | ₩156,842 | ₩155,506 | ₩156,001 | -0.32% | 80.8만 |
|---|
| 2026.08.28 | ₩157,270 | ₩157,925 | ₩155,747 | ₩156,121 | -0.73% | 22.7만 |
|---|
| 2026.08.27 | ₩156,896 | ₩157,123 | ₩156,001 | ₩156,976 | +0.05% | 35.4만 |
|---|
| 2026.08.26 | ₩156,268 | ₩156,682 | ₩155,747 | ₩155,961 | -0.20% | 96.1만 |
|---|
| 2026.08.25 | ₩155,413 | ₩156,001 | ₩154,531 | ₩155,907 | +0.32% | 120.4만 |
|---|
| 2026.08.24 | ₩154,130 | ₩154,197 | ₩151,966 | ₩152,767 | -0.88% | 26.4만 |
|---|
| 2026.08.21 | ₩156,268 | ₩156,482 | ₩155,306 | ₩155,413 | -0.55% | 21.5만 |
|---|
| 2026.08.20 | ₩153,836 | ₩155,079 | ₩153,476 | ₩154,518 | +0.44% | 32.1만 |
|---|
| 2026.08.19 | ₩154,371 | ₩154,464 | ₩152,580 | ₩153,369 | -0.65% | 12.8만 |
|---|
| 2026.08.18 | ₩153,342 | ₩153,890 | ₩151,391 | ₩151,712 | -1.06% | 34.2만 |
|---|
| 2026.08.17 | ₩156,976 | ₩158,098 | ₩156,348 | ₩156,548 | -0.27% | 62.3만 |
|---|
| 2026.08.14 | ₩155,493 | ₩155,961 | ₩154,384 | ₩154,731 | -0.49% | 20.9만 |
|---|
| 2026.08.13 | ₩154,224 | ₩155,667 | ₩154,157 | ₩154,865 | +0.42% | 94.7만 |
|---|
| 2026.08.12 | ₩154,718 | ₩154,758 | ₩153,663 | ₩154,317 | -0.26% | 18.2만 |
|---|
| 2026.08.11 | ₩152,086 | ₩152,353 | ₩151,191 | ₩151,805 | -0.18% | 14.7만 |
|---|
| 2026.08.10 | ₩150,870 | ₩151,097 | ₩150,202 | ₩150,670 | -0.13% | 25.1만 |
|---|
| 2026.08.07 | ₩152,420 | ₩152,420 | ₩150,122 | ₩151,685 | -0.48% | 16.2만 |
|---|
| 2026.08.06 | ₩149,280 | ₩151,578 | ₩148,919 | ₩150,443 | +0.78% | 15.3만 |
|---|
| 2026.08.05 | ₩152,607 | ₩153,155 | ₩151,739 | ₩151,952 | -0.43% | 36.7만 |
|---|
| 2026.08.04 | ₩150,322 | ₩153,115 | ₩150,322 | ₩152,567 | +1.49% | 44.2만 |
|---|
| 2026.08.03 | ₩147,356 | ₩148,973 | ₩146,327 | ₩148,732 | +0.93% | 37.2만 |
|---|
| 2026.07.31 | ₩150,723 | ₩150,723 | ₩146,915 | ₩147,931 | -1.85% | 75.3만 |
|---|
| 2026.07.30 | ₩144,216 | ₩146,929 | ₩144,029 | ₩146,755 | +1.76% | 44.9만 |
|---|
| 2026.07.29 | ₩142,787 | ₩145,005 | ₩140,382 | ₩141,157 | -1.14% | 46.6만 |
|---|
| 2026.07.28 | ₩143,388 | ₩144,911 | ₩142,199 | ₩144,043 | +0.46% | 49.8만 |
|---|
| 2026.07.27 | ₩149,013 | ₩149,013 | ₩145,566 | ₩147,196 | -1.22% | 32.6만 |
|---|
| 2026.07.24 | ₩148,318 | ₩148,666 | ₩146,608 | ₩146,782 | -1.04% | 39.7만 |
|---|
| 2026.07.23 | ₩149,614 | ₩151,017 | ₩148,545 | ₩149,975 | +0.24% | 25.9만 |
|---|
| 2026.07.22 | ₩150,229 | ₩151,338 | ₩150,002 | ₩150,656 | +0.28% | 27.7만 |
|---|
| 2026.07.21 | ₩151,391 | ₩152,193 | ₩150,456 | ₩151,805 | +0.27% | 30.6만 |
|---|
| 2026.07.20 | ₩148,024 | ₩148,839 | ₩147,183 | ₩147,303 | -0.49% | 59.1만 |
|---|
| 2026.07.17 | ₩144,190 | ₩148,211 | ₩143,388 | ₩146,715 | +1.75% | 81.2만 |
|---|
| 2026.07.16 | ₩150,256 | ₩150,282 | ₩148,078 | ₩148,719 | -1.02% | 49.8만 |
|---|
| 2026.07.15 | ₩153,168 | ₩153,502 | ₩150,109 | ₩152,099 | -0.70% | 60.9만 |
|---|
| 2026.07.14 | ₩151,979 | ₩152,634 | ₩150,910 | ₩152,233 | +0.17% | 53.1만 |
|---|
| 2026.07.13 | ₩150,977 | ₩151,418 | ₩149,320 | ₩149,414 | -1.04% | 92.4만 |
|---|
| 2026.07.10 | ₩154,371 | ₩155,760 | ₩153,622 | ₩155,279 | +0.59% | 111.4만 |
|---|
| 2026.07.09 | ₩154,959 | ₩155,880 | ₩154,451 | ₩155,373 | +0.27% | 61.9만 |
|---|
| 2026.07.08 | ₩151,365 | ₩154,090 | ₩151,030 | ₩153,930 | +1.69% | 108.5만 |
|---|
| 2026.07.07 | ₩153,088 | ₩153,890 | ₩151,298 | ₩152,647 | -0.29% | 51.2만 |
|---|
| 2026.07.06 | ₩156,669 | ₩157,631 | ₩156,188 | ₩157,083 | +0.26% | 76.1만 |
|---|
| 2026.07.02 | ₩154,718 | ₩156,068 | ₩150,215 | ₩152,233 | -1.61% | 56.7만 |
|---|
| 2026.07.01 | ₩155,880 | ₩156,976 | ₩154,705 | ₩154,798 | -0.69% | 77.8만 |
|---|
| 2026.06.30 | ₩157,564 | ₩159,662 | ₩157,297 | ₩159,434 | +1.19% | 50.4만 |
|---|
| 2026.06.29 | ₩155,693 | ₩156,989 | ₩153,235 | ₩156,949 | +0.81% | 32.9만 |
|---|
| 2026.06.26 | ₩153,903 | ₩157,350 | ₩153,876 | ₩156,134 | +1.45% | 72.5만 |
|---|
| 2026.06.25 | ₩161,158 | ₩161,158 | ₩156,695 | ₩158,152 | -1.87% | 66.7만 |
|---|
| 2026.06.24 | ₩156,655 | ₩157,337 | ₩154,878 | ₩156,589 | -0.04% | 71.1만 |
|---|
| 2026.06.23 | ₩156,148 | ₩158,553 | ₩155,720 | ₩155,947 | -0.13% | 73.3만 |
|---|
| 2026.06.22 | ₩166,623 | ₩166,863 | ₩165,500 | ₩165,954 | -0.40% | 52.8만 |
|---|
| 2026.06.18 | ₩163,069 | ₩165,139 | ₩163,069 | ₩164,739 | +1.02% | 32.8만 |
|---|
| 2026.06.17 | ₩161,626 | ₩162,401 | ₩158,860 | ₩159,047 | -1.60% | 112.7만 |
|---|
| 2026.06.16 | ₩161,064 | ₩161,960 | ₩159,007 | ₩159,314 | -1.09% | 38.4만 |
|---|
| 2026.06.15 | ₩161,626 | ₩162,187 | ₩160,904 | ₩162,093 | +0.29% | 62.6만 |
|---|
| 2026.06.12 | ₩156,762 | ₩157,858 | ₩155,640 | ₩157,337 | +0.37% | 42.7만 |
|---|
| 2026.06.11 | ₩151,271 | ₩156,789 | ₩151,164 | ₩156,615 | +3.53% | 73.4만 |
|---|
| 2026.06.10 | ₩151,899 | ₩153,970 | ₩149,828 | ₩149,948 | -1.28% | 58.4만 |
|---|
| 2026.06.09 | ₩156,214 | ₩156,468 | ₩148,626 | ₩152,874 | -2.14% | 68.9만 |
|---|
| 2026.06.08 | ₩153,556 | ₩154,344 | ₩152,393 | ₩152,874 | -0.44% | 65.4만 |
|---|
| 2026.06.05 | ₩155,079 | ₩155,413 | ₩149,173 | ₩149,694 | -3.47% | 98.7만 |
|---|
| 2026.06.04 | ₩159,408 | ₩161,519 | ₩158,339 | ₩161,118 | +1.07% | 57.7만 |
|---|
| 2026.06.03 | ₩164,498 | ₩164,498 | ₩162,147 | ₩163,202 | -0.79% | 45.5만 |
|---|
| 2026.06.02 | ₩163,910 | ₩165,246 | ₩163,309 | ₩164,952 | +0.64% | 67.9만 |
|---|
| 2026.06.01 | ₩161,358 | ₩164,111 | ₩160,704 | ₩163,376 | +1.25% | 170.5만 |
|---|
| 2026.05.29 | ₩159,675 | ₩160,276 | ₩158,806 | ₩159,074 | -0.38% | 62.5만 |
|---|
| 2026.05.28 | ₩156,642 | ₩159,287 | ₩155,947 | ₩158,940 | +1.47% | 95.4만 |
|---|
| 2026.05.27 | ₩159,194 | ₩159,595 | ₩157,123 | ₩158,325 | -0.55% | 39.5만 |
|---|
| 2026.05.26 | ₩156,749 | ₩158,459 | ₩156,749 | ₩158,245 | +0.95% | 195.9만 |
|---|
| 2026.05.22 | ₩152,794 | ₩153,502 | ₩152,166 | ₩152,420 | -0.24% | 29.5만 |
|---|
| 2026.05.21 | ₩151,017 | ₩153,342 | ₩150,590 | ₩152,634 | +1.07% | 46.4만 |
|---|
| 2026.05.20 | ₩149,213 | ₩151,592 | ₩148,960 | ₩151,284 | +1.39% | 142.6만 |
|---|
| 2026.05.19 | ₩147,396 | ₩150,189 | ₩146,822 | ₩148,839 | +0.98% | 125.3만 |
|---|
| 2026.05.18 | ₩152,433 | ₩152,540 | ₩149,133 | ₩150,549 | -1.24% | 44.3만 |
|---|
| 2026.05.15 | ₩151,151 | ₩151,832 | ₩149,988 | ₩150,683 | -0.31% | 41.9만 |
|---|
| 2026.05.14 | ₩155,386 | ₩156,669 | ₩154,959 | ₩156,388 | +0.64% | 50만 |
|---|
| 2026.05.13 | ₩153,916 | ₩156,295 | ₩153,489 | ₩156,054 | +1.39% | 22.3만 |
|---|
| 2026.05.12 | ₩152,995 | ₩153,729 | ₩150,055 | ₩151,966 | -0.67% | 68.3만 |
|---|
| 2026.05.11 | ₩156,602 | ₩157,644 | ₩156,241 | ₩157,110 | +0.32% | 29.9만 |
|---|
| 2026.05.08 | ₩155,333 | ₩157,083 | ₩155,293 | ₩156,989 | +1.07% | 102.4만 |
|---|
| 2026.05.07 | ₩155,974 | ₩156,001 | ₩153,435 | ₩153,743 | -1.43% | 190.8만 |
|---|
| 2026.05.06 | ₩153,663 | ₩155,653 | ₩141,892 | ₩155,506 | +1.20% | 79.7만 |
|---|
| 2026.05.05 | ₩149,574 | ₩151,017 | ₩149,307 | ₩150,416 | +0.56% | 33.3만 |
|---|
| 2026.05.04 | ₩148,131 | ₩149,040 | ₩146,702 | ₩147,490 | -0.43% | 40.4만 |
|---|
| 2026.05.01 | ₩146,488 | ₩148,492 | ₩146,488 | ₩147,156 | +0.46% | 22.2만 |
|---|
| 2026.04.30 | ₩145,058 | ₩147,129 | ₩144,283 | ₩146,795 | +1.20% | 45.8만 |
|---|
| 2026.04.29 | ₩144,363 | ₩144,631 | ₩143,134 | ₩143,682 | -0.47% | 33.7만 |
|---|
| 2026.04.28 | ₩143,548 | ₩144,337 | ₩143,134 | ₩144,056 | +0.35% | 22.4만 |
|---|
| 2026.04.27 | ₩145,980 | ₩146,261 | ₩145,312 | ₩145,619 | -0.25% | 63.4만 |
|---|
| 2026.04.24 | ₩144,577 | ₩145,967 | ₩144,444 | ₩145,726 | +0.79% | 26.2만 |
|---|
| 2026.04.23 | ₩143,228 | ₩144,056 | ₩141,037 | ₩142,346 | -0.62% | 39.6만 |
|---|
| 2026.04.22 | ₩143,602 | ₩144,898 | ₩143,468 | ₩144,858 | +0.87% | 37.4만 |
|---|
| 2026.04.21 | ₩143,882 | ₩144,243 | ₩141,598 | ₩141,798 | -1.45% | 98.3만 |
|---|
| 2026.04.20 | ₩143,375 | ₩143,869 | ₩142,947 | ₩143,655 | +0.20% | 22.7만 |
|---|
| 2026.04.17 | ₩144,123 | ₩145,913 | ₩143,963 | ₩144,417 | +0.20% | 43.1만 |
|---|
| 2026.04.16 | ₩141,785 | ₩142,480 | ₩140,890 | ₩141,812 | +0.02% | 149.6만 |
|---|
| 2026.04.15 | ₩140,716 | ₩141,277 | ₩140,128 | ₩140,970 | +0.18% | 30.2만 |
|---|
| 2026.04.14 | ₩139,580 | ₩141,157 | ₩139,447 | ₩141,050 | +1.05% | 64.3만 |
|---|
| 2026.04.13 | ₩135,772 | ₩138,364 | ₩135,732 | ₩138,177 | +1.77% | 48.8만 |
|---|
| 2026.04.10 | ₩137,750 | ₩138,017 | ₩136,734 | ₩137,095 | -0.48% | 47.7만 |
|---|
| 2026.04.09 | ₩135,492 | ₩137,189 | ₩134,864 | ₩136,828 | +0.99% | 102.7만 |
|---|
| 2026.04.08 | ₩138,151 | ₩138,271 | ₩136,147 | ₩137,322 | -0.60% | 128.6만 |
|---|
| 2026.04.07 | ₩129,533 | ₩130,401 | ₩127,983 | ₩130,295 | +0.59% | 60.8만 |
|---|
| 2026.04.06 | ₩129,346 | ₩130,281 | ₩128,852 | ₩129,667 | +0.25% | 68만 |
|---|
| 2026.04.02 | ₩126,206 | ₩129,266 | ₩125,498 | ₩128,411 | +1.75% | 150.4만 |
|---|
| 2026.04.01 | ₩129,546 | ₩131,056 | ₩129,279 | ₩129,854 | +0.24% | 88.7만 |
|---|
| 2026.03.31 | ₩124,750 | ₩128,745 | ₩124,349 | ₩128,651 | +3.13% | 255.5만 |
|---|
| 2026.03.30 | ₩126,139 | ₩126,260 | ₩123,627 | ₩124,242 | -1.50% | 248.6만 |
|---|
| 2026.03.27 | ₩126,366 | ₩126,781 | ₩125,284 | ₩125,592 | -0.61% | 125.3만 |
|---|
| 2026.03.26 | ₩127,996 | ₩128,798 | ₩126,179 | ₩126,260 | -1.36% | 129.1만 |
|---|
| 2026.03.25 | ₩130,776 | ₩131,537 | ₩129,974 | ₩130,495 | -0.21% | 403.3만 |
|---|
| 2026.03.24 | ₩128,504 | ₩130,094 | ₩128,077 | ₩129,145 | +0.50% | 244.4만 |
|---|
| 2026.03.23 | ₩130,856 | ₩132,432 | ₩129,466 | ₩131,323 | +0.36% | 241.5만 |
|---|
| 2026.03.20 | ₩130,642 | ₩130,963 | ₩127,515 | ₩127,863 | -2.13% | 118.1만 |
|---|
| 2026.03.19 | ₩129,987 | ₩132,993 | ₩129,279 | ₩132,486 | +1.92% | 177.5만 |
|---|
| 2026.03.18 | ₩134,249 | ₩134,557 | ₩132,165 | ₩132,232 | -1.50% | 97.3만 |
|---|
| 2026.03.17 | ₩135,104 | ₩135,398 | ₩134,289 | ₩134,717 | -0.29% | 44.9만 |
|---|
| 2026.03.16 | ₩133,327 | ₩134,503 | ₩133,207 | ₩134,049 | +0.54% | 62.5만 |
|---|
| 2026.03.13 | ₩132,379 | ₩133,047 | ₩130,054 | ₩130,295 | -1.57% | 121.6만 |
|---|
| 2026.03.12 | ₩132,673 | ₩132,753 | ₩130,161 | ₩130,375 | -1.73% | 82.4만 |
|---|
| 2026.03.11 | ₩133,889 | ₩135,024 | ₩133,408 | ₩134,356 | +0.35% | 132.2만 |
|---|
| 2026.03.10 | ₩133,648 | ₩136,454 | ₩132,913 | ₩133,715 | +0.05% | 132.3만 |
|---|
| 2026.03.09 | ₩129,386 | ₩133,782 | ₩128,424 | ₩133,394 | +3.10% | 159.6만 |
|---|
| 2026.03.06 | ₩130,041 | ₩131,884 | ₩129,359 | ₩130,922 | +0.68% | 149.1만 |
|---|
| 2026.03.05 | ₩132,205 | ₩133,635 | ₩129,880 | ₩131,604 | -0.45% | 273.1만 |
|---|
| 2026.03.04 | ₩133,154 | ₩135,625 | ₩132,379 | ₩134,436 | +0.96% | 292.1만 |
|---|
| 2026.03.03 | ₩132,472 | ₩134,156 | ₩129,586 | ₩133,301 | +0.63% | 156.4만 |
|---|
| 2026.03.02 | ₩138,551 | ₩140,850 | ₩138,405 | ₩140,155 | +1.16% | 132.8만 |
|---|
| 2026.02.27 | ₩141,451 | ₩142,520 | ₩141,103 | ₩142,426 | +0.69% | 98.6만 |
|---|
| 2026.02.26 | ₩143,949 | ₩143,949 | ₩141,224 | ₩142,506 | -1.00% | 104만 |
|---|
| 2026.02.25 | ₩143,909 | ₩144,096 | ₩143,201 | ₩143,896 | -0.01% | 70.6만 |
|---|
| 2026.02.24 | ₩141,504 | ₩142,840 | ₩141,210 | ₩142,212 | +0.50% | 93.5만 |
|---|
| 2026.02.23 | ₩140,890 | ₩141,224 | ₩139,714 | ₩139,994 | -0.64% | 193.9만 |
|---|
| 2026.02.20 | ₩138,592 | ₩141,638 | ₩138,471 | ₩141,638 | +2.20% | 61.5만 |
|---|
| 2026.02.19 | ₩138,351 | ₩138,725 | ₩137,790 | ₩138,632 | +0.20% | 43.5만 |
|---|
| 2026.02.18 | ₩138,551 | ₩139,620 | ₩130,856 | ₩138,819 | +0.19% | 33.7만 |
|---|
| 2026.02.17 | ₩138,030 | ₩138,698 | ₩136,734 | ₩138,177 | +0.11% | 61.5만 |
|---|
| 2026.02.13 | ₩137,656 | ₩138,805 | ₩136,440 | ₩138,485 | +0.60% | 193.9만 |
|---|
| 2026.02.12 | ₩139,834 | ₩140,141 | ₩137,456 | ₩138,071 | -1.26% | 104.4만 |
|---|
| 2026.02.11 | ₩138,525 | ₩139,781 | ₩137,683 | ₩139,634 | +0.80% | 161.8만 |
|---|
| 2026.02.10 | ₩137,336 | ₩137,683 | ₩136,681 | ₩137,162 | -0.13% | 43.4만 |
|---|
| 2026.02.09 | ₩135,866 | ₩137,055 | ₩135,505 | ₩136,788 | +0.68% | 57.1만 |
|---|
| 2026.02.06 | ₩133,942 | ₩135,960 | ₩133,902 | ₩135,893 | +1.46% | 44.2만 |
|---|
| 2026.02.05 | ₩132,686 | ₩133,648 | ₩131,858 | ₩132,392 | -0.22% | 63만 |
|---|
| 2026.02.04 | ₩135,412 | ₩135,412 | ₩132,459 | ₩132,953 | -1.82% | 91.9만 |
|---|
| 2026.02.03 | ₩135,599 | ₩135,692 | ₩133,381 | ₩134,650 | -0.70% | 88.6만 |
|---|
| 2026.02.02 | ₩132,846 | ₩134,824 | ₩132,740 | ₩134,356 | +1.14% | 82.2만 |
|---|
| 2026.01.30 | ₩135,559 | ₩136,120 | ₩133,488 | ₩133,995 | -1.15% | 122.6만 |
|---|
| 2026.01.29 | ₩137,643 | ₩137,683 | ₩134,744 | ₩136,628 | -0.74% | 55.1만 |
|---|
| 2026.01.28 | ₩137,576 | ₩137,576 | ₩136,454 | ₩137,189 | -0.28% | 71만 |
|---|
| 2026.01.27 | ₩135,479 | ₩136,387 | ₩135,372 | ₩136,294 | +0.60% | 49.5만 |
|---|
| 2026.01.26 | ₩133,381 | ₩134,116 | ₩133,368 | ₩133,755 | +0.28% | 54.7만 |
|---|
| 2026.01.23 | ₩132,646 | ₩133,929 | ₩132,406 | ₩133,795 | +0.87% | 42.2만 |
|---|
| 2026.01.22 | ₩133,234 | ₩133,528 | ₩132,593 | ₩133,007 | -0.17% | 57.4만 |
|---|
| 2026.01.21 | ₩131,778 | ₩132,913 | ₩131,564 | ₩132,178 | +0.30% | 61.7만 |
|---|
| 2026.01.20 | ₩130,629 | ₩131,337 | ₩130,201 | ₩130,335 | -0.23% | 122.4만 |
|---|
| 2026.01.16 | ₩132,392 | ₩132,459 | ₩131,377 | ₩131,925 | -0.35% | 40.5만 |
|---|
| 2026.01.15 | ₩132,512 | ₩133,140 | ₩132,178 | ₩132,566 | +0.04% | 102.6만 |
|---|
| 2026.01.14 | ₩131,390 | ₩131,617 | ₩130,896 | ₩131,591 | +0.15% | 52.1만 |
|---|
| 2026.01.13 | ₩131,844 | ₩131,844 | ₩130,762 | ₩131,203 | -0.49% | 67.4만 |
|---|
| 2026.01.12 | ₩130,629 | ₩132,285 | ₩130,415 | ₩132,218 | +1.22% | 71.5만 |
|---|
| 2026.01.09 | ₩130,134 | ₩130,482 | ₩129,453 | ₩130,415 | +0.22% | 63.6만 |
|---|
| 2026.01.08 | ₩129,346 | ₩129,960 | ₩129,346 | ₩129,854 | +0.39% | 102.2만 |
|---|
| 2026.01.07 | ₩130,335 | ₩130,401 | ₩129,760 | ₩129,840 | -0.38% | 63.8만 |
|---|
| 2026.01.06 | ₩130,709 | ₩131,056 | ₩130,428 | ₩130,776 | +0.05% | 63.3만 |
|---|
| 2026.01.05 | ₩129,145 | ₩129,907 | ₩128,785 | ₩129,894 | +0.58% | 87.8만 |
|---|
| 2026.01.02 | ₩127,222 | ₩128,357 | ₩127,222 | ₩128,304 | +0.85% | 50.8만 |
|---|
| 2025.12.31 | ₩125,057 | ₩125,057 | ₩124,309 | ₩124,416 | -0.51% | 14.4만 |
|---|
| 2025.12.30 | ₩124,656 | ₩125,044 | ₩124,656 | ₩124,830 | +0.14% | 82.5만 |
|---|
| 2025.12.29 | ₩124,082 | ₩124,429 | ₩123,895 | ₩124,389 | +0.25% | 27.2만 |
|---|
| 2025.12.26 | ₩124,015 | ₩124,603 | ₩123,895 | ₩124,603 | +0.47% | 17.2만 |
|---|
| 2025.12.24 | ₩123,481 | ₩123,654 | ₩123,400 | ₩123,561 | +0.06% | 12.8만 |
|---|
| 2025.12.23 | ₩122,585 | ₩123,293 | ₩122,412 | ₩123,267 | +0.56% | 59.4만 |
|---|
| 2025.12.22 | ₩122,385 | ₩122,839 | ₩122,372 | ₩122,732 | +0.28% | 40.3만 |
|---|
| 2025.12.19 | ₩121,543 | ₩122,345 | ₩121,490 | ₩122,038 | +0.41% | 69.3만 |
|---|
| 2025.12.18 | ₩121,009 | ₩121,530 | ₩120,688 | ₩120,715 | -0.24% | 25.3만 |
|---|
| 2025.12.17 | ₩121,062 | ₩121,076 | ₩119,312 | ₩119,392 | -1.38% | 70.5만 |
|---|
| 2025.12.16 | ₩120,087 | ₩120,448 | ₩119,633 | ₩120,207 | +0.10% | 56.5만 |
|---|
| 2025.12.15 | ₩123,467 | ₩123,587 | ₩122,425 | ₩122,425 | -0.84% | 100.2만 |
|---|
| 2025.12.12 | ₩124,456 | ₩124,496 | ₩122,545 | ₩122,759 | -1.36% | 50.4만 |
|---|
| 2025.12.11 | ₩124,189 | ₩124,523 | ₩123,494 | ₩124,429 | +0.19% | 37.7만 |
|---|
| 2025.12.10 | ₩124,242 | ₩125,498 | ₩124,082 | ₩125,258 | +0.82% | 48.3만 |
|---|
| 2025.12.09 | ₩123,694 | ₩124,095 | ₩123,507 | ₩123,988 | +0.24% | 20.2만 |
|---|
| 2025.12.08 | ₩124,870 | ₩124,870 | ₩123,962 | ₩124,389 | -0.39% | 22.5만 |
|---|
| 2025.12.05 | ₩124,656 | ₩125,164 | ₩124,469 | ₩124,630 | -0.02% | 31.8만 |
|---|
| 2025.12.04 | ₩123,721 | ₩123,721 | ₩123,080 | ₩123,347 | -0.30% | 38.5만 |
|---|
| 2025.12.03 | ₩123,066 | ₩123,601 | ₩122,893 | ₩123,574 | +0.41% | 41만 |
|---|
| 2025.12.02 | ₩123,841 | ₩123,841 | ₩123,160 | ₩123,601 | -0.19% | 27.8만 |
|---|
| 2025.12.01 | ₩123,374 | ₩124,015 | ₩123,293 | ₩123,614 | +0.19% | 45.6만 |
|---|
| 2025.11.28 | ₩123,360 | ₩123,895 | ₩123,240 | ₩123,801 | +0.36% | 18.5만 |
|---|
| 2025.11.26 | ₩123,307 | ₩123,694 | ₩122,906 | ₩123,427 | +0.10% | 33만 |
|---|
| 2025.11.25 | ₩122,251 | ₩122,746 | ₩120,675 | ₩122,639 | +0.32% | 60.4만 |
|---|
| 2025.11.24 | ₩121,129 | ₩122,478 | ₩121,129 | ₩122,358 | +1.01% | 36만 |
|---|
| 2025.11.21 | ₩119,900 | ₩121,463 | ₩119,259 | ₩120,982 | +0.90% | 98.2만 |
|---|
| 2025.11.20 | ₩124,108 | ₩124,215 | ₩120,969 | ₩121,022 | -2.49% | 63만 |
|---|
| 2025.11.19 | ₩122,599 | ₩123,414 | ₩122,158 | ₩122,719 | +0.10% | 45.3만 |
|---|
| 2025.11.18 | ₩122,919 | ₩123,654 | ₩117,548 | ₩123,200 | +0.23% | 111.3만 |
|---|
| 2025.11.17 | ₩124,683 | ₩125,338 | ₩123,654 | ₩124,082 | -0.48% | 62.8만 |
|---|
| 2025.11.14 | ₩124,523 | ₩126,273 | ₩124,296 | ₩125,471 | +0.76% | 53.5만 |
|---|
| 2025.11.13 | ₩127,315 | ₩127,315 | ₩125,111 | ₩125,458 | -1.46% | 62.5만 |
|---|
| 2025.11.12 | ₩127,302 | ₩127,302 | ₩126,620 | ₩126,954 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩126,754 | ₩127,235 | ₩126,527 | ₩126,914 | +0.13% | 77.2만 |
|---|
| 2025.11.10 | ₩126,513 | ₩127,021 | ₩125,966 | ₩126,941 | +0.34% | 38만 |
|---|
| 2025.11.07 | ₩124,068 | ₩124,710 | ₩122,959 | ₩124,696 | +0.51% | 55.1만 |
|---|
| 2025.11.06 | ₩126,353 | ₩126,460 | ₩124,803 | ₩125,244 | -0.88% | 57.4만 |
|---|
| 2025.11.05 | ₩125,111 | ₩126,580 | ₩125,111 | ₩126,313 | +0.96% | 63.3만 |
|---|
| 2025.11.04 | ₩125,565 | ₩126,313 | ₩125,204 | ₩125,338 | -0.18% | 186.7만 |
|---|
| 2025.11.03 | ₩127,783 | ₩127,876 | ₩126,994 | ₩127,756 | -0.02% | 26.4만 |
|---|
| 2025.10.31 | ₩126,754 | ₩126,821 | ₩126,099 | ₩126,620 | -0.11% | 35.4만 |
|---|
| 2025.10.30 | ₩127,034 | ₩127,409 | ₩126,620 | ₩126,821 | -0.17% | 53.1만 |
|---|
| 2025.10.29 | ₩128,945 | ₩129,092 | ₩127,823 | ₩128,531 | -0.32% | 56.7만 |
|---|
| 2025.10.28 | ₩127,061 | ₩127,836 | ₩126,861 | ₩127,769 | +0.56% | 97.9만 |
|---|
| 2025.10.27 | ₩127,916 | ₩127,970 | ₩127,449 | ₩127,903 | -0.01% | 34.1만 |
|---|
| 2025.10.24 | ₩126,433 | ₩126,433 | ₩126,046 | ₩126,206 | -0.18% | 18.1만 |
|---|
| 2025.10.23 | ₩124,576 | ₩125,525 | ₩124,536 | ₩125,324 | +0.60% | 26.8만 |
|---|
| 2025.10.22 | ₩124,643 | ₩125,351 | ₩123,681 | ₩124,242 | -0.32% | 29.7만 |
|---|
| 2025.10.21 | ₩125,271 | ₩125,324 | ₩124,656 | ₩124,670 | -0.48% | 29.9만 |
|---|
| 2025.10.20 | ₩124,950 | ₩126,046 | ₩124,950 | ₩125,832 | +0.71% | 70.2만 |
|---|
| 2025.10.17 | ₩123,307 | ₩124,336 | ₩123,213 | ₩124,108 | +0.65% | 106.6만 |
|---|
| 2025.10.16 | ₩124,643 | ₩124,937 | ₩123,708 | ₩124,055 | -0.47% | 41.7만 |
|---|
| 2025.10.15 | ₩123,307 | ₩123,881 | ₩122,639 | ₩123,347 | +0.03% | 86.5만 |
|---|
| 2025.10.14 | ₩120,595 | ₩122,078 | ₩120,114 | ₩121,289 | +0.58% | 189만 |
|---|
| 2025.10.13 | ₩122,452 | ₩122,906 | ₩121,917 | ₩122,505 | +0.04% | 47.2만 |
|---|
| 2025.10.10 | ₩123,841 | ₩124,082 | ₩118,671 | ₩118,911 | -3.98% | 62.2만 |
|---|