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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩159,595 | ₩160,157 | ₩152,074 | ₩154,617 | -3.12% | 185.8만 |
| 2026.09.28–2026.10.02 | ₩156,985 | ₩158,953 | ₩154,925 | ₩158,176 | +0.76% | 266만 |
| 2026.09.21–2026.09.25 | ₩159,167 | ₩161,268 | ₩156,263 | ₩158,551 | -0.39% | 212만 |
| 2026.09.14–2026.09.18 | ₩153,172 | ₩156,209 | ₩151,405 | ₩155,554 | +1.56% | 334.1만 |
| 2026.09.08–2026.09.11 | ₩160,211 | ₩160,719 | ₩155,326 | ₩157,440 | -1.73% | 134.5만 |
| 2026.08.31–2026.09.04 | ₩156,758 | ₩160,037 | ₩154,884 | ₩159,970 | +2.05% | 244.4만 |
| 2026.08.24–2026.08.28 | ₩154,376 | ₩158,176 | ₩152,208 | ₩156,370 | +1.29% | 301만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,350 |
| ₩151,633 |
| ₩155,661 |
| -1.00% |
| 162.9만 |
| 2026.08.10–2026.08.14 | ₩151,111 | ₩156,209 | ₩150,442 | ₩154,978 | +2.56% | 173.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,591 | ₩153,399 | ₩146,561 | ₩151,927 | +2.94% | 149.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,251 | ₩150,963 | ₩140,606 | ₩148,167 | -0.73% | 249.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,260 | ₩152,436 | ₩146,842 | ₩147,016 | -0.84% | 182.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,218 | ₩153,747 | ₩143,617 | ₩146,949 | -2.82% | 337.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩156,919 | ₩157,882 | ₩151,271 | ₩155,527 | -0.89% | 409.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,942 | ₩159,916 | ₩150,455 | ₩152,476 | -2.22% | 217.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩166,888 | ₩167,129 | ₩154,122 | ₩156,383 | -6.29% | 336.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩161,883 | ₩165,403 | ₩159,113 | ₩165,001 | +1.93% | 246.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩153,800 | ₩158,110 | ₩148,862 | ₩157,588 | +2.46% | 308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,616 | ₩165,510 | ₩149,411 | ₩149,933 | -7.23% | 440.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,999 | ₩160,532 | ₩156,196 | ₩159,327 | +1.48% | 393.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩152,676 | ₩153,747 | ₩147,056 | ₩152,663 | -0.01% | 388.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩156,852 | ₩157,895 | ₩150,227 | ₩150,923 | -3.78% | 212.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,367 | ₩157,333 | ₩142,118 | ₩157,240 | +5.98% | 446.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,213 | ₩148,729 | ₩143,362 | ₩147,390 | +0.81% | 187.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,603 | ₩146,199 | ₩141,261 | ₩145,959 | +1.64% | 224.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,989 | ₩146,146 | ₩135,949 | ₩144,647 | +6.37% | 336만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,552 | ₩138,491 | ₩128,187 | ₩137,314 | +5.99% | 407.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,340 | ₩131,265 | ₩123,825 | ₩128,615 | +1.80% | 743.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,064 | ₩132,643 | ₩125,484 | ₩125,792 | -4.02% | 1143.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,540 | ₩135,614 | ₩127,719 | ₩128,067 | -4.10% | 500.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,592 | ₩136,671 | ₩128,629 | ₩130,502 | +0.70% | 628.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,772 | ₩141,074 | ₩129,565 | ₩131,131 | -5.51% | 1003.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,114 | ₩144,326 | ₩139,937 | ₩142,653 | +1.09% | 560.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,250 | ₩141,864 | ₩131,064 | ₩141,864 | +2.61% | 200.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,083 | ₩140,365 | ₩135,721 | ₩138,705 | +1.93% | 560.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,058 | ₩136,176 | ₩132,068 | ₩136,109 | +2.29% | 369.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,594 | ₩137,903 | ₩133,580 | ₩134,209 | +0.46% | 352.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩130,837 | ₩134,142 | ₩130,409 | ₩134,008 | +2.42% | 283.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩130,837 | ₩133,353 | ₩130,623 | ₩132,135 | +0.99% | 334만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,351 | ₩131,265 | ₩128,990 | ₩130,623 | +0.98% | 380.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,280 | ₩128,562 | ₩124,092 | ₩128,508 | +3.40% | 174.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,580 | ₩124,801 | ₩122,567 | ₩124,801 | +1.81% | 129.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,664 | ₩123,784 | ₩119,502 | ₩122,232 | -1.16% | 321.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩125,069 | ₩125,698 | ₩122,741 | ₩122,955 | -1.69% | 179.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,570 | ₩125,364 | ₩123,089 | ₩124,828 | +1.02% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩121,322 | ₩124,092 | ₩120,867 | ₩123,999 | +2.21% | 147.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩124,882 | ₩125,537 | ₩117,736 | ₩121,175 | -2.97% | 380.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,715 | ₩127,518 | ₩124,494 | ₩125,671 | -0.82% | 250.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩127,986 | ₩128,080 | ₩123,155 | ₩124,895 | -2.42% | 388.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,120 | ₩129,298 | ₩126,300 | ₩126,822 | -1.01% | 277.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩125,149 | ₩126,635 | ₩123,878 | ₩126,407 | +1.01% | 174.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,647 | ₩125,136 | ₩120,305 | ₩124,306 | +1.35% | 470.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,039 | ₩124,280 | ₩118,860 | ₩119,101 | -3.98% | 62.2만 |
|---|