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 | ₩159,811 | ₩160,374 | ₩152,280 | ₩154,826 | -3.12% | 185.8만 |
| 2026.09.28–2026.10.02 | ₩157,198 | ₩159,168 | ₩155,134 | ₩158,390 | +0.76% | 266만 |
| 2026.09.21–2026.09.25 | ₩159,382 | ₩161,486 | ₩156,474 | ₩158,766 | -0.39% | 212만 |
| 2026.09.14–2026.09.18 | ₩153,379 | ₩156,421 | ₩151,610 | ₩155,764 | +1.56% | 334.1만 |
| 2026.09.08–2026.09.11 | ₩160,427 | ₩160,936 | ₩155,536 | ₩157,653 | -1.73% | 134.5만 |
| 2026.08.31–2026.09.04 | ₩156,970 | ₩160,253 | ₩155,094 | ₩160,186 | +2.05% | 244.4만 |
| 2026.08.24–2026.08.28 | ₩154,585 | ₩158,390 | ₩152,414 | ₩156,581 | +1.29% | 301만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,565 |
| ₩151,838 |
| ₩155,871 |
| -1.00% |
| 162.9만 |
| 2026.08.10–2026.08.14 | ₩151,315 | ₩156,421 | ₩150,645 | ₩155,188 | +2.56% | 173.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,791 | ₩153,606 | ₩146,759 | ₩152,132 | +2.94% | 149.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,452 | ₩151,168 | ₩140,796 | ₩148,367 | -0.73% | 249.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,461 | ₩152,642 | ₩147,040 | ₩147,215 | -0.84% | 182.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,422 | ₩153,955 | ₩143,811 | ₩147,148 | -2.82% | 337.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,131 | ₩158,096 | ₩151,476 | ₩155,737 | -0.89% | 409.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩156,153 | ₩160,132 | ₩150,658 | ₩152,682 | -2.22% | 217.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,114 | ₩167,355 | ₩154,330 | ₩156,595 | -6.29% | 336.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,102 | ₩165,626 | ₩159,328 | ₩165,224 | +1.93% | 246.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,008 | ₩158,323 | ₩149,064 | ₩157,801 | +2.46% | 308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,834 | ₩165,734 | ₩149,613 | ₩150,136 | -7.23% | 440.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,211 | ₩160,749 | ₩156,407 | ₩159,543 | +1.48% | 393.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩152,883 | ₩153,955 | ₩147,255 | ₩152,869 | -0.01% | 388.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩157,064 | ₩158,109 | ₩150,431 | ₩151,127 | -3.78% | 212.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,568 | ₩157,546 | ₩142,310 | ₩157,452 | +5.98% | 446.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,411 | ₩148,930 | ₩143,556 | ₩147,590 | +0.81% | 187.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,798 | ₩146,397 | ₩141,453 | ₩146,156 | +1.64% | 224.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩136,173 | ₩146,344 | ₩136,133 | ₩144,843 | +6.37% | 336만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,727 | ₩138,679 | ₩128,361 | ₩137,499 | +5.99% | 407.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,511 | ₩131,443 | ₩123,992 | ₩128,789 | +1.80% | 743.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,242 | ₩132,823 | ₩125,654 | ₩125,962 | -4.02% | 1143.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,721 | ₩135,798 | ₩127,892 | ₩128,240 | -4.10% | 500.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,768 | ₩136,856 | ₩128,803 | ₩130,679 | +0.70% | 628.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,960 | ₩141,265 | ₩129,741 | ₩131,309 | -5.51% | 1003.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,305 | ₩144,521 | ₩140,126 | ₩142,846 | +1.09% | 560.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,437 | ₩142,056 | ₩131,242 | ₩142,056 | +2.61% | 200.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,267 | ₩140,555 | ₩135,905 | ₩138,893 | +1.93% | 560.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,238 | ₩136,360 | ₩132,247 | ₩136,293 | +2.29% | 369.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,774 | ₩138,089 | ₩133,761 | ₩134,391 | +0.46% | 352.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,014 | ₩134,324 | ₩130,585 | ₩134,190 | +2.42% | 283.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,014 | ₩133,533 | ₩130,799 | ₩132,314 | +0.99% | 334만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,526 | ₩131,443 | ₩129,165 | ₩130,799 | +0.98% | 380.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,448 | ₩128,736 | ₩124,260 | ₩128,682 | +3.40% | 174.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,746 | ₩124,970 | ₩122,732 | ₩124,970 | +1.81% | 129.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,831 | ₩123,952 | ₩119,664 | ₩122,397 | -1.16% | 321.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩125,238 | ₩125,868 | ₩122,907 | ₩123,121 | -1.69% | 179.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,737 | ₩125,533 | ₩123,255 | ₩124,997 | +1.02% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩121,486 | ₩124,260 | ₩121,031 | ₩124,166 | +2.21% | 147.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,051 | ₩125,707 | ₩117,895 | ₩121,339 | -2.97% | 380.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,886 | ₩127,691 | ₩124,662 | ₩125,841 | -0.82% | 250.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩128,160 | ₩128,253 | ₩123,322 | ₩125,064 | -2.42% | 388.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,294 | ₩129,473 | ₩126,471 | ₩126,994 | -1.01% | 277.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩125,319 | ₩126,806 | ₩124,046 | ₩126,578 | +1.01% | 174.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,813 | ₩125,305 | ₩120,468 | ₩124,474 | +1.35% | 470.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,206 | ₩124,448 | ₩119,021 | ₩119,262 | -3.98% | 62.2만 |
|---|