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 | ₩155,056 | ₩155,056 | ₩154,000 | ₩154,374 | -0.44% | 29.7만 |
| 2026.10.08 | ₩154,134 | ₩154,200 | ₩151,836 | ₩152,945 | -0.77% | 57.2만 |
| 2026.10.07 | ₩155,563 | ₩156,539 | ₩154,989 | ₩156,098 | +0.34% | 55.7만 |
| 2026.10.06 | ₩159,344 | ₩159,558 | ₩158,222 | ₩158,236 | -0.70% | 23.1만 |
| 2026.10.05 | ₩159,344 | ₩159,906 | ₩158,837 | ₩159,638 | +0.18% | 20.1만 |
| 2026.10.02 | ₩158,169 | ₩158,703 | ₩157,140 | ₩157,928 | -0.15% | 43.6만 |
| 2026.10.01 | ₩155,857 | ₩156,552 | ₩154,681 | ₩156,218 | +0.23% | 73.8만 |
| 2026.09.30 | ₩156,365 | ₩156,605 | ₩155,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,577 |
| -0.50% |
| 39.3만 |
| 2026.09.29 | ₩157,314 | ₩157,447 | ₩156,218 | ₩157,394 | +0.05% | 73.4만 |
|---|
| 2026.09.28 | ₩156,739 | ₩157,167 | ₩154,989 | ₩156,646 | -0.06% | 36.1만 |
|---|
| 2026.09.25 | ₩158,209 | ₩158,650 | ₩157,207 | ₩158,302 | +0.06% | 72.5만 |
|---|
| 2026.09.24 | ₩157,741 | ₩157,741 | ₩156,018 | ₩156,619 | -0.71% | 40.1만 |
|---|
| 2026.09.23 | ₩159,652 | ₩159,652 | ₩157,073 | ₩157,474 | -1.36% | 41.4만 |
|---|
| 2026.09.22 | ₩159,491 | ₩161,015 | ₩159,491 | ₩160,721 | +0.77% | 29.1만 |
|---|
| 2026.09.21 | ₩158,917 | ₩160,280 | ₩158,329 | ₩160,026 | +0.70% | 29만 |
|---|
| 2026.09.18 | ₩155,189 | ₩155,964 | ₩154,361 | ₩155,309 | +0.08% | 63.2만 |
|---|
| 2026.09.17 | ₩154,922 | ₩155,416 | ₩154,708 | ₩155,002 | +0.05% | 41.5만 |
|---|
| 2026.09.16 | ₩153,626 | ₩154,120 | ₩151,167 | ₩152,196 | -0.93% | 95.5만 |
|---|
| 2026.09.15 | ₩153,439 | ₩153,439 | ₩151,742 | ₩152,143 | -0.84% | 107.2만 |
|---|
| 2026.09.14 | ₩152,931 | ₩154,107 | ₩152,343 | ₩153,038 | +0.07% | 26.8만 |
|---|
| 2026.09.11 | ₩157,581 | ₩157,714 | ₩156,953 | ₩157,193 | -0.25% | 36.1만 |
|---|
| 2026.09.10 | ₩156,004 | ₩156,485 | ₩155,082 | ₩155,256 | -0.48% | 32.9만 |
|---|
| 2026.09.09 | ₩158,917 | ₩160,093 | ₩158,449 | ₩158,970 | +0.03% | 36.9만 |
|---|
| 2026.09.08 | ₩159,959 | ₩160,467 | ₩159,505 | ₩159,665 | -0.18% | 28.6만 |
|---|
| 2026.09.04 | ₩157,567 | ₩159,785 | ₩157,554 | ₩159,719 | +1.37% | 49.8만 |
|---|
| 2026.09.03 | ₩155,550 | ₩156,686 | ₩154,641 | ₩156,592 | +0.67% | 43.6만 |
|---|
| 2026.09.02 | ₩155,510 | ₩156,124 | ₩155,176 | ₩156,044 | +0.34% | 22만 |
|---|
| 2026.09.01 | ₩156,084 | ₩156,899 | ₩154,949 | ₩155,363 | -0.46% | 48.2만 |
|---|
| 2026.08.31 | ₩156,512 | ₩156,846 | ₩155,510 | ₩156,004 | -0.32% | 80.8만 |
|---|
| 2026.08.28 | ₩157,274 | ₩157,928 | ₩155,750 | ₩156,124 | -0.73% | 22.7만 |
|---|
| 2026.08.27 | ₩156,899 | ₩157,127 | ₩156,004 | ₩156,980 | +0.05% | 35.4만 |
|---|
| 2026.08.26 | ₩156,271 | ₩156,686 | ₩155,750 | ₩155,964 | -0.20% | 96.1만 |
|---|
| 2026.08.25 | ₩155,416 | ₩156,004 | ₩154,534 | ₩155,911 | +0.32% | 120.4만 |
|---|
| 2026.08.24 | ₩154,134 | ₩154,200 | ₩151,969 | ₩152,771 | -0.88% | 26.4만 |
|---|
| 2026.08.21 | ₩156,271 | ₩156,485 | ₩155,309 | ₩155,416 | -0.55% | 21.5만 |
|---|
| 2026.08.20 | ₩153,840 | ₩155,082 | ₩153,479 | ₩154,521 | +0.44% | 32.1만 |
|---|
| 2026.08.19 | ₩154,374 | ₩154,468 | ₩152,584 | ₩153,372 | -0.65% | 12.8만 |
|---|
| 2026.08.18 | ₩153,345 | ₩153,893 | ₩151,395 | ₩151,715 | -1.06% | 34.2만 |
|---|
| 2026.08.17 | ₩156,980 | ₩158,102 | ₩156,352 | ₩156,552 | -0.27% | 62.3만 |
|---|
| 2026.08.14 | ₩155,496 | ₩155,964 | ₩154,388 | ₩154,735 | -0.49% | 20.9만 |
|---|
| 2026.08.13 | ₩154,227 | ₩155,670 | ₩154,160 | ₩154,869 | +0.42% | 94.7만 |
|---|
| 2026.08.12 | ₩154,722 | ₩154,762 | ₩153,666 | ₩154,321 | -0.26% | 18.2만 |
|---|
| 2026.08.11 | ₩152,089 | ₩152,357 | ₩151,194 | ₩151,809 | -0.18% | 14.7만 |
|---|
| 2026.08.10 | ₩150,874 | ₩151,101 | ₩150,205 | ₩150,673 | -0.13% | 25.1만 |
|---|
| 2026.08.07 | ₩152,423 | ₩152,423 | ₩150,125 | ₩151,689 | -0.48% | 16.2만 |
|---|
| 2026.08.06 | ₩149,284 | ₩151,582 | ₩148,923 | ₩150,446 | +0.78% | 15.3만 |
|---|
| 2026.08.05 | ₩152,610 | ₩153,158 | ₩151,742 | ₩151,956 | -0.43% | 36.7만 |
|---|
| 2026.08.04 | ₩150,326 | ₩153,118 | ₩150,326 | ₩152,570 | +1.49% | 44.2만 |
|---|
| 2026.08.03 | ₩147,360 | ₩148,976 | ₩146,331 | ₩148,736 | +0.93% | 37.2만 |
|---|
| 2026.07.31 | ₩150,727 | ₩150,727 | ₩146,919 | ₩147,934 | -1.85% | 75.3만 |
|---|
| 2026.07.30 | ₩144,220 | ₩146,932 | ₩144,033 | ₩146,758 | +1.76% | 44.9만 |
|---|
| 2026.07.29 | ₩142,790 | ₩145,008 | ₩140,385 | ₩141,160 | -1.14% | 46.6만 |
|---|
| 2026.07.28 | ₩143,391 | ₩144,914 | ₩142,202 | ₩144,046 | +0.46% | 49.8만 |
|---|
| 2026.07.27 | ₩149,016 | ₩149,016 | ₩145,569 | ₩147,199 | -1.22% | 32.6만 |
|---|
| 2026.07.24 | ₩148,322 | ₩148,669 | ₩146,611 | ₩146,785 | -1.04% | 39.7만 |
|---|
| 2026.07.23 | ₩149,618 | ₩151,021 | ₩148,549 | ₩149,978 | +0.24% | 25.9만 |
|---|
| 2026.07.22 | ₩150,232 | ₩151,341 | ₩150,005 | ₩150,660 | +0.28% | 27.7만 |
|---|
| 2026.07.21 | ₩151,395 | ₩152,196 | ₩150,459 | ₩151,809 | +0.27% | 30.6만 |
|---|
| 2026.07.20 | ₩148,028 | ₩148,843 | ₩147,186 | ₩147,306 | -0.49% | 59.1만 |
|---|
| 2026.07.17 | ₩144,193 | ₩148,215 | ₩143,391 | ₩146,718 | +1.75% | 81.2만 |
|---|
| 2026.07.16 | ₩150,259 | ₩150,286 | ₩148,081 | ₩148,722 | -1.02% | 49.8만 |
|---|
| 2026.07.15 | ₩153,172 | ₩153,506 | ₩150,112 | ₩152,103 | -0.70% | 60.9만 |
|---|
| 2026.07.14 | ₩151,983 | ₩152,637 | ₩150,914 | ₩152,236 | +0.17% | 53.1만 |
|---|
| 2026.07.13 | ₩150,980 | ₩151,421 | ₩149,324 | ₩149,417 | -1.04% | 92.4만 |
|---|
| 2026.07.10 | ₩154,374 | ₩155,764 | ₩153,626 | ₩155,283 | +0.59% | 111.4만 |
|---|
| 2026.07.09 | ₩154,962 | ₩155,884 | ₩154,454 | ₩155,376 | +0.27% | 61.9만 |
|---|
| 2026.07.08 | ₩151,368 | ₩154,094 | ₩151,034 | ₩153,933 | +1.69% | 108.5만 |
|---|
| 2026.07.07 | ₩153,091 | ₩153,893 | ₩151,301 | ₩152,651 | -0.29% | 51.2만 |
|---|
| 2026.07.06 | ₩156,672 | ₩157,634 | ₩156,191 | ₩157,086 | +0.26% | 76.1만 |
|---|
| 2026.07.02 | ₩154,722 | ₩156,071 | ₩150,219 | ₩152,236 | -1.61% | 56.7만 |
|---|
| 2026.07.01 | ₩155,884 | ₩156,980 | ₩154,708 | ₩154,802 | -0.69% | 77.8만 |
|---|
| 2026.06.30 | ₩157,567 | ₩159,665 | ₩157,300 | ₩159,438 | +1.19% | 50.4만 |
|---|
| 2026.06.29 | ₩155,697 | ₩156,993 | ₩153,238 | ₩156,953 | +0.81% | 32.9만 |
|---|
| 2026.06.26 | ₩153,907 | ₩157,354 | ₩153,880 | ₩156,138 | +1.45% | 72.5만 |
|---|
| 2026.06.25 | ₩161,162 | ₩161,162 | ₩156,699 | ₩158,155 | -1.87% | 66.7만 |
|---|
| 2026.06.24 | ₩156,659 | ₩157,340 | ₩154,882 | ₩156,592 | -0.04% | 71.1만 |
|---|
| 2026.06.23 | ₩156,151 | ₩158,556 | ₩155,724 | ₩155,951 | -0.13% | 73.3만 |
|---|
| 2026.06.22 | ₩166,626 | ₩166,867 | ₩165,504 | ₩165,958 | -0.40% | 52.8만 |
|---|
| 2026.06.18 | ₩163,072 | ₩165,143 | ₩163,072 | ₩164,742 | +1.02% | 32.8만 |
|---|
| 2026.06.17 | ₩161,629 | ₩162,404 | ₩158,863 | ₩159,051 | -1.60% | 112.7만 |
|---|
| 2026.06.16 | ₩161,068 | ₩161,963 | ₩159,010 | ₩159,318 | -1.09% | 38.4만 |
|---|
| 2026.06.15 | ₩161,629 | ₩162,190 | ₩160,908 | ₩162,097 | +0.29% | 62.6만 |
|---|
| 2026.06.12 | ₩156,766 | ₩157,861 | ₩155,643 | ₩157,340 | +0.37% | 42.7만 |
|---|
| 2026.06.11 | ₩151,274 | ₩156,793 | ₩151,167 | ₩156,619 | +3.53% | 73.4만 |
|---|
| 2026.06.10 | ₩151,902 | ₩153,973 | ₩149,831 | ₩149,952 | -1.28% | 58.4만 |
|---|
| 2026.06.09 | ₩156,218 | ₩156,472 | ₩148,629 | ₩152,878 | -2.14% | 68.9만 |
|---|
| 2026.06.08 | ₩153,559 | ₩154,347 | ₩152,397 | ₩152,878 | -0.44% | 65.4만 |
|---|
| 2026.06.05 | ₩155,082 | ₩155,416 | ₩149,177 | ₩149,698 | -3.47% | 98.7만 |
|---|
| 2026.06.04 | ₩159,411 | ₩161,522 | ₩158,342 | ₩161,122 | +1.07% | 57.7만 |
|---|
| 2026.06.03 | ₩164,502 | ₩164,502 | ₩162,150 | ₩163,206 | -0.79% | 45.5만 |
|---|
| 2026.06.02 | ₩163,914 | ₩165,250 | ₩163,313 | ₩164,956 | +0.64% | 67.9만 |
|---|
| 2026.06.01 | ₩161,362 | ₩164,114 | ₩160,707 | ₩163,380 | +1.25% | 170.5만 |
|---|
| 2026.05.29 | ₩159,679 | ₩160,280 | ₩158,810 | ₩159,077 | -0.38% | 62.5만 |
|---|
| 2026.05.28 | ₩156,646 | ₩159,291 | ₩155,951 | ₩158,944 | +1.47% | 95.4만 |
|---|
| 2026.05.27 | ₩159,198 | ₩159,598 | ₩157,127 | ₩158,329 | -0.55% | 39.5만 |
|---|
| 2026.05.26 | ₩156,752 | ₩158,463 | ₩156,752 | ₩158,249 | +0.95% | 195.9만 |
|---|
| 2026.05.22 | ₩152,798 | ₩153,506 | ₩152,170 | ₩152,423 | -0.24% | 29.5만 |
|---|
| 2026.05.21 | ₩151,021 | ₩153,345 | ₩150,593 | ₩152,637 | +1.07% | 46.4만 |
|---|
| 2026.05.20 | ₩149,217 | ₩151,595 | ₩148,963 | ₩151,288 | +1.39% | 142.6만 |
|---|
| 2026.05.19 | ₩147,400 | ₩150,192 | ₩146,825 | ₩148,843 | +0.98% | 125.3만 |
|---|
| 2026.05.18 | ₩152,437 | ₩152,544 | ₩149,137 | ₩150,553 | -1.24% | 44.3만 |
|---|
| 2026.05.15 | ₩151,154 | ₩151,836 | ₩149,992 | ₩150,686 | -0.31% | 41.9만 |
|---|
| 2026.05.14 | ₩155,390 | ₩156,672 | ₩154,962 | ₩156,392 | +0.64% | 50만 |
|---|
| 2026.05.13 | ₩153,920 | ₩156,298 | ₩153,492 | ₩156,058 | +1.39% | 22.3만 |
|---|
| 2026.05.12 | ₩152,998 | ₩153,733 | ₩150,059 | ₩151,969 | -0.67% | 68.3만 |
|---|
| 2026.05.11 | ₩156,605 | ₩157,648 | ₩156,245 | ₩157,113 | +0.32% | 29.9만 |
|---|
| 2026.05.08 | ₩155,336 | ₩157,086 | ₩155,296 | ₩156,993 | +1.07% | 102.4만 |
|---|
| 2026.05.07 | ₩155,977 | ₩156,004 | ₩153,439 | ₩153,746 | -1.43% | 190.8만 |
|---|
| 2026.05.06 | ₩153,666 | ₩155,657 | ₩141,895 | ₩155,510 | +1.20% | 79.7만 |
|---|
| 2026.05.05 | ₩149,578 | ₩151,021 | ₩149,310 | ₩150,419 | +0.56% | 33.3만 |
|---|
| 2026.05.04 | ₩148,135 | ₩149,043 | ₩146,705 | ₩147,493 | -0.43% | 40.4만 |
|---|
| 2026.05.01 | ₩146,491 | ₩148,495 | ₩146,491 | ₩147,159 | +0.46% | 22.2만 |
|---|
| 2026.04.30 | ₩145,061 | ₩147,132 | ₩144,287 | ₩146,798 | +1.20% | 45.8만 |
|---|
| 2026.04.29 | ₩144,367 | ₩144,634 | ₩143,137 | ₩143,685 | -0.47% | 33.7만 |
|---|
| 2026.04.28 | ₩143,552 | ₩144,340 | ₩143,137 | ₩144,059 | +0.35% | 22.4만 |
|---|
| 2026.04.27 | ₩145,983 | ₩146,264 | ₩145,315 | ₩145,623 | -0.25% | 63.4만 |
|---|
| 2026.04.24 | ₩144,580 | ₩145,970 | ₩144,447 | ₩145,730 | +0.79% | 26.2만 |
|---|
| 2026.04.23 | ₩143,231 | ₩144,059 | ₩141,040 | ₩142,349 | -0.62% | 39.6만 |
|---|
| 2026.04.22 | ₩143,605 | ₩144,901 | ₩143,471 | ₩144,861 | +0.87% | 37.4만 |
|---|
| 2026.04.21 | ₩143,886 | ₩144,246 | ₩141,601 | ₩141,801 | -1.45% | 98.3만 |
|---|
| 2026.04.20 | ₩143,378 | ₩143,872 | ₩142,950 | ₩143,659 | +0.20% | 22.7만 |
|---|
| 2026.04.17 | ₩144,126 | ₩145,917 | ₩143,966 | ₩144,420 | +0.20% | 43.1만 |
|---|
| 2026.04.16 | ₩141,788 | ₩142,483 | ₩140,893 | ₩141,815 | +0.02% | 149.6만 |
|---|
| 2026.04.15 | ₩140,719 | ₩141,280 | ₩140,131 | ₩140,973 | +0.18% | 30.2만 |
|---|
| 2026.04.14 | ₩139,583 | ₩141,160 | ₩139,450 | ₩141,053 | +1.05% | 64.3만 |
|---|
| 2026.04.13 | ₩135,776 | ₩138,368 | ₩135,735 | ₩138,180 | +1.77% | 48.8만 |
|---|
| 2026.04.10 | ₩137,753 | ₩138,020 | ₩136,737 | ₩137,098 | -0.48% | 47.7만 |
|---|
| 2026.04.09 | ₩135,495 | ₩137,192 | ₩134,867 | ₩136,831 | +0.99% | 102.7만 |
|---|
| 2026.04.08 | ₩138,154 | ₩138,274 | ₩136,150 | ₩137,325 | -0.60% | 128.6만 |
|---|
| 2026.04.07 | ₩129,536 | ₩130,404 | ₩127,986 | ₩130,297 | +0.59% | 60.8만 |
|---|
| 2026.04.06 | ₩129,349 | ₩130,284 | ₩128,854 | ₩129,669 | +0.25% | 68만 |
|---|
| 2026.04.02 | ₩126,209 | ₩129,269 | ₩125,501 | ₩128,414 | +1.75% | 150.4만 |
|---|
| 2026.04.01 | ₩129,549 | ₩131,059 | ₩129,282 | ₩129,857 | +0.24% | 88.7만 |
|---|
| 2026.03.31 | ₩124,753 | ₩128,748 | ₩124,352 | ₩128,654 | +3.13% | 255.5만 |
|---|
| 2026.03.30 | ₩126,142 | ₩126,262 | ₩123,630 | ₩124,245 | -1.50% | 248.6만 |
|---|
| 2026.03.27 | ₩126,369 | ₩126,783 | ₩125,287 | ₩125,594 | -0.61% | 125.3만 |
|---|
| 2026.03.26 | ₩127,999 | ₩128,801 | ₩126,182 | ₩126,262 | -1.36% | 129.1만 |
|---|
| 2026.03.25 | ₩130,778 | ₩131,540 | ₩129,977 | ₩130,498 | -0.21% | 403.3만 |
|---|
| 2026.03.24 | ₩128,507 | ₩130,097 | ₩128,080 | ₩129,148 | +0.50% | 244.4만 |
|---|
| 2026.03.23 | ₩130,859 | ₩132,435 | ₩129,469 | ₩131,326 | +0.36% | 241.5만 |
|---|
| 2026.03.20 | ₩130,645 | ₩130,965 | ₩127,518 | ₩127,866 | -2.13% | 118.1만 |
|---|
| 2026.03.19 | ₩129,990 | ₩132,996 | ₩129,282 | ₩132,489 | +1.92% | 177.5만 |
|---|
| 2026.03.18 | ₩134,252 | ₩134,560 | ₩132,168 | ₩132,235 | -1.50% | 97.3만 |
|---|
| 2026.03.17 | ₩135,107 | ₩135,401 | ₩134,292 | ₩134,720 | -0.29% | 44.9만 |
|---|
| 2026.03.16 | ₩133,330 | ₩134,506 | ₩133,210 | ₩134,052 | +0.54% | 62.5만 |
|---|
| 2026.03.13 | ₩132,382 | ₩133,050 | ₩130,057 | ₩130,297 | -1.57% | 121.6만 |
|---|
| 2026.03.12 | ₩132,676 | ₩132,756 | ₩130,164 | ₩130,378 | -1.73% | 82.4만 |
|---|
| 2026.03.11 | ₩133,892 | ₩135,027 | ₩133,411 | ₩134,359 | +0.35% | 132.2만 |
|---|
| 2026.03.10 | ₩133,651 | ₩136,457 | ₩132,916 | ₩133,718 | +0.05% | 132.3만 |
|---|
| 2026.03.09 | ₩129,389 | ₩133,785 | ₩128,427 | ₩133,397 | +3.10% | 159.6만 |
|---|
| 2026.03.06 | ₩130,044 | ₩131,887 | ₩129,362 | ₩130,925 | +0.68% | 149.1만 |
|---|
| 2026.03.05 | ₩132,208 | ₩133,638 | ₩129,883 | ₩131,607 | -0.45% | 273.1만 |
|---|
| 2026.03.04 | ₩133,157 | ₩135,629 | ₩132,382 | ₩134,439 | +0.96% | 292.1만 |
|---|
| 2026.03.03 | ₩132,475 | ₩134,159 | ₩129,589 | ₩133,304 | +0.63% | 156.4만 |
|---|
| 2026.03.02 | ₩138,555 | ₩140,853 | ₩138,408 | ₩140,158 | +1.16% | 132.8만 |
|---|
| 2026.02.27 | ₩141,454 | ₩142,523 | ₩141,107 | ₩142,429 | +0.69% | 98.6만 |
|---|
| 2026.02.26 | ₩143,952 | ₩143,952 | ₩141,227 | ₩142,509 | -1.00% | 104만 |
|---|
| 2026.02.25 | ₩143,912 | ₩144,099 | ₩143,204 | ₩143,899 | -0.01% | 70.6만 |
|---|
| 2026.02.24 | ₩141,507 | ₩142,844 | ₩141,213 | ₩142,216 | +0.50% | 93.5만 |
|---|
| 2026.02.23 | ₩140,893 | ₩141,227 | ₩139,717 | ₩139,998 | -0.64% | 193.9만 |
|---|
| 2026.02.20 | ₩138,595 | ₩141,641 | ₩138,474 | ₩141,641 | +2.20% | 61.5만 |
|---|
| 2026.02.19 | ₩138,354 | ₩138,728 | ₩137,793 | ₩138,635 | +0.20% | 43.5만 |
|---|
| 2026.02.18 | ₩138,555 | ₩139,623 | ₩130,859 | ₩138,822 | +0.19% | 33.7만 |
|---|
| 2026.02.17 | ₩138,034 | ₩138,702 | ₩136,737 | ₩138,180 | +0.11% | 61.5만 |
|---|
| 2026.02.13 | ₩137,659 | ₩138,808 | ₩136,444 | ₩138,488 | +0.60% | 193.9만 |
|---|
| 2026.02.12 | ₩139,837 | ₩140,145 | ₩137,459 | ₩138,074 | -1.26% | 104.4만 |
|---|
| 2026.02.11 | ₩138,528 | ₩139,784 | ₩137,686 | ₩139,637 | +0.80% | 161.8만 |
|---|
| 2026.02.10 | ₩137,339 | ₩137,686 | ₩136,684 | ₩137,165 | -0.13% | 43.4만 |
|---|
| 2026.02.09 | ₩135,869 | ₩137,058 | ₩135,508 | ₩136,791 | +0.68% | 57.1만 |
|---|
| 2026.02.06 | ₩133,945 | ₩135,963 | ₩133,905 | ₩135,896 | +1.46% | 44.2만 |
|---|
| 2026.02.05 | ₩132,689 | ₩133,651 | ₩131,861 | ₩132,395 | -0.22% | 63만 |
|---|
| 2026.02.04 | ₩135,415 | ₩135,415 | ₩132,462 | ₩132,956 | -1.82% | 91.9만 |
|---|
| 2026.02.03 | ₩135,602 | ₩135,695 | ₩133,384 | ₩134,653 | -0.70% | 88.6만 |
|---|
| 2026.02.02 | ₩132,849 | ₩134,827 | ₩132,743 | ₩134,359 | +1.14% | 82.2만 |
|---|
| 2026.01.30 | ₩135,562 | ₩136,123 | ₩133,491 | ₩133,998 | -1.15% | 122.6만 |
|---|
| 2026.01.29 | ₩137,646 | ₩137,686 | ₩134,747 | ₩136,631 | -0.74% | 55.1만 |
|---|
| 2026.01.28 | ₩137,579 | ₩137,579 | ₩136,457 | ₩137,192 | -0.28% | 71만 |
|---|
| 2026.01.27 | ₩135,482 | ₩136,390 | ₩135,375 | ₩136,297 | +0.60% | 49.5만 |
|---|
| 2026.01.26 | ₩133,384 | ₩134,119 | ₩133,370 | ₩133,758 | +0.28% | 54.7만 |
|---|
| 2026.01.23 | ₩132,649 | ₩133,932 | ₩132,408 | ₩133,798 | +0.87% | 42.2만 |
|---|
| 2026.01.22 | ₩133,237 | ₩133,531 | ₩132,596 | ₩133,010 | -0.17% | 57.4만 |
|---|
| 2026.01.21 | ₩131,781 | ₩132,916 | ₩131,567 | ₩132,181 | +0.30% | 61.7만 |
|---|
| 2026.01.20 | ₩130,631 | ₩131,340 | ₩130,204 | ₩130,338 | -0.23% | 122.4만 |
|---|
| 2026.01.16 | ₩132,395 | ₩132,462 | ₩131,380 | ₩131,927 | -0.35% | 40.5만 |
|---|
| 2026.01.15 | ₩132,515 | ₩133,143 | ₩132,181 | ₩132,569 | +0.04% | 102.6만 |
|---|
| 2026.01.14 | ₩131,393 | ₩131,620 | ₩130,899 | ₩131,593 | +0.15% | 52.1만 |
|---|
| 2026.01.13 | ₩131,847 | ₩131,847 | ₩130,765 | ₩131,206 | -0.49% | 67.4만 |
|---|
| 2026.01.12 | ₩130,631 | ₩132,288 | ₩130,418 | ₩132,221 | +1.22% | 71.5만 |
|---|
| 2026.01.09 | ₩130,137 | ₩130,485 | ₩129,456 | ₩130,418 | +0.22% | 63.6만 |
|---|
| 2026.01.08 | ₩129,349 | ₩129,963 | ₩129,349 | ₩129,857 | +0.39% | 102.2만 |
|---|
| 2026.01.07 | ₩130,338 | ₩130,404 | ₩129,763 | ₩129,843 | -0.38% | 63.8만 |
|---|
| 2026.01.06 | ₩130,712 | ₩131,059 | ₩130,431 | ₩130,778 | +0.05% | 63.3만 |
|---|
| 2026.01.05 | ₩129,148 | ₩129,910 | ₩128,788 | ₩129,897 | +0.58% | 87.8만 |
|---|
| 2026.01.02 | ₩127,224 | ₩128,360 | ₩127,224 | ₩128,307 | +0.85% | 50.8만 |
|---|
| 2025.12.31 | ₩125,060 | ₩125,060 | ₩124,312 | ₩124,419 | -0.51% | 14.4만 |
|---|
| 2025.12.30 | ₩124,659 | ₩125,047 | ₩124,659 | ₩124,833 | +0.14% | 82.5만 |
|---|
| 2025.12.29 | ₩124,085 | ₩124,432 | ₩123,897 | ₩124,392 | +0.25% | 27.2만 |
|---|
| 2025.12.26 | ₩124,018 | ₩124,606 | ₩123,897 | ₩124,606 | +0.47% | 17.2만 |
|---|
| 2025.12.24 | ₩123,483 | ₩123,657 | ₩123,403 | ₩123,563 | +0.06% | 12.8만 |
|---|
| 2025.12.23 | ₩122,588 | ₩123,296 | ₩122,414 | ₩123,270 | +0.56% | 59.4만 |
|---|
| 2025.12.22 | ₩122,388 | ₩122,842 | ₩122,374 | ₩122,735 | +0.28% | 40.3만 |
|---|
| 2025.12.19 | ₩121,546 | ₩122,348 | ₩121,492 | ₩122,040 | +0.41% | 69.3만 |
|---|
| 2025.12.18 | ₩121,011 | ₩121,533 | ₩120,691 | ₩120,718 | -0.24% | 25.3만 |
|---|
| 2025.12.17 | ₩121,065 | ₩121,078 | ₩119,315 | ₩119,395 | -1.38% | 70.5만 |
|---|
| 2025.12.16 | ₩120,090 | ₩120,450 | ₩119,635 | ₩120,210 | +0.10% | 56.5만 |
|---|
| 2025.12.15 | ₩123,470 | ₩123,590 | ₩122,428 | ₩122,428 | -0.84% | 100.2만 |
|---|
| 2025.12.12 | ₩124,459 | ₩124,499 | ₩122,548 | ₩122,762 | -1.36% | 50.4만 |
|---|
| 2025.12.11 | ₩124,191 | ₩124,525 | ₩123,497 | ₩124,432 | +0.19% | 37.7만 |
|---|
| 2025.12.10 | ₩124,245 | ₩125,501 | ₩124,085 | ₩125,260 | +0.82% | 48.3만 |
|---|
| 2025.12.09 | ₩123,697 | ₩124,098 | ₩123,510 | ₩123,991 | +0.24% | 20.2만 |
|---|
| 2025.12.08 | ₩124,873 | ₩124,873 | ₩123,964 | ₩124,392 | -0.39% | 22.5만 |
|---|
| 2025.12.05 | ₩124,659 | ₩125,167 | ₩124,472 | ₩124,632 | -0.02% | 31.8만 |
|---|
| 2025.12.04 | ₩123,724 | ₩123,724 | ₩123,082 | ₩123,350 | -0.30% | 38.5만 |
|---|
| 2025.12.03 | ₩123,069 | ₩123,604 | ₩122,895 | ₩123,577 | +0.41% | 41만 |
|---|
| 2025.12.02 | ₩123,844 | ₩123,844 | ₩123,163 | ₩123,604 | -0.19% | 27.8만 |
|---|
| 2025.12.01 | ₩123,376 | ₩124,018 | ₩123,296 | ₩123,617 | +0.19% | 45.6만 |
|---|
| 2025.11.28 | ₩123,363 | ₩123,897 | ₩123,243 | ₩123,804 | +0.36% | 18.5만 |
|---|
| 2025.11.26 | ₩123,310 | ₩123,697 | ₩122,909 | ₩123,430 | +0.10% | 33만 |
|---|
| 2025.11.25 | ₩122,254 | ₩122,748 | ₩120,677 | ₩122,642 | +0.32% | 60.4만 |
|---|
| 2025.11.24 | ₩121,132 | ₩122,481 | ₩121,132 | ₩122,361 | +1.01% | 36만 |
|---|
| 2025.11.21 | ₩119,903 | ₩121,466 | ₩119,261 | ₩120,985 | +0.90% | 98.2만 |
|---|
| 2025.11.20 | ₩124,111 | ₩124,218 | ₩120,971 | ₩121,025 | -2.49% | 63만 |
|---|
| 2025.11.19 | ₩122,601 | ₩123,416 | ₩122,161 | ₩122,722 | +0.10% | 45.3만 |
|---|
| 2025.11.18 | ₩122,922 | ₩123,657 | ₩117,551 | ₩123,203 | +0.23% | 111.3만 |
|---|
| 2025.11.17 | ₩124,686 | ₩125,340 | ₩123,657 | ₩124,085 | -0.48% | 62.8만 |
|---|
| 2025.11.14 | ₩124,525 | ₩126,276 | ₩124,298 | ₩125,474 | +0.76% | 53.5만 |
|---|
| 2025.11.13 | ₩127,318 | ₩127,318 | ₩125,113 | ₩125,461 | -1.46% | 62.5만 |
|---|
| 2025.11.12 | ₩127,305 | ₩127,305 | ₩126,623 | ₩126,957 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩126,757 | ₩127,238 | ₩126,530 | ₩126,917 | +0.13% | 77.2만 |
|---|
| 2025.11.10 | ₩126,516 | ₩127,024 | ₩125,968 | ₩126,944 | +0.34% | 38만 |
|---|
| 2025.11.07 | ₩124,071 | ₩124,713 | ₩122,962 | ₩124,699 | +0.51% | 55.1만 |
|---|
| 2025.11.06 | ₩126,356 | ₩126,463 | ₩124,806 | ₩125,247 | -0.88% | 57.4만 |
|---|
| 2025.11.05 | ₩125,113 | ₩126,583 | ₩125,113 | ₩126,316 | +0.96% | 63.3만 |
|---|
| 2025.11.04 | ₩125,568 | ₩126,316 | ₩125,207 | ₩125,340 | -0.18% | 186.7만 |
|---|
| 2025.11.03 | ₩127,786 | ₩127,879 | ₩126,997 | ₩127,759 | -0.02% | 26.4만 |
|---|
| 2025.10.31 | ₩126,757 | ₩126,824 | ₩126,102 | ₩126,623 | -0.11% | 35.4만 |
|---|
| 2025.10.30 | ₩127,037 | ₩127,411 | ₩126,623 | ₩126,824 | -0.17% | 53.1만 |
|---|
| 2025.10.29 | ₩128,948 | ₩129,095 | ₩127,826 | ₩128,534 | -0.32% | 56.7만 |
|---|
| 2025.10.28 | ₩127,064 | ₩127,839 | ₩126,864 | ₩127,772 | +0.56% | 97.9만 |
|---|
| 2025.10.27 | ₩127,919 | ₩127,973 | ₩127,452 | ₩127,906 | -0.01% | 34.1만 |
|---|
| 2025.10.24 | ₩126,436 | ₩126,436 | ₩126,049 | ₩126,209 | -0.18% | 18.1만 |
|---|
| 2025.10.23 | ₩124,579 | ₩125,528 | ₩124,539 | ₩125,327 | +0.60% | 26.8만 |
|---|
| 2025.10.22 | ₩124,646 | ₩125,354 | ₩123,684 | ₩124,245 | -0.32% | 29.7만 |
|---|
| 2025.10.21 | ₩125,274 | ₩125,327 | ₩124,659 | ₩124,672 | -0.48% | 29.9만 |
|---|
| 2025.10.20 | ₩124,953 | ₩126,049 | ₩124,953 | ₩125,835 | +0.71% | 70.2만 |
|---|
| 2025.10.17 | ₩123,310 | ₩124,338 | ₩123,216 | ₩124,111 | +0.65% | 106.6만 |
|---|
| 2025.10.16 | ₩124,646 | ₩124,940 | ₩123,710 | ₩124,058 | -0.47% | 41.7만 |
|---|
| 2025.10.15 | ₩123,310 | ₩123,884 | ₩122,642 | ₩123,350 | +0.03% | 86.5만 |
|---|
| 2025.10.14 | ₩120,597 | ₩122,080 | ₩120,116 | ₩121,292 | +0.58% | 189만 |
|---|
| 2025.10.13 | ₩122,454 | ₩122,909 | ₩121,920 | ₩122,508 | +0.04% | 47.2만 |
|---|
| 2025.10.10 | ₩123,844 | ₩124,085 | ₩118,673 | ₩118,914 | -3.98% | 62.2만 |
|---|