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 | ₩159,916 | ₩160,479 | ₩152,380 | ₩154,928 | -3.12% | 185.8만 |
| 2026.09.28–2026.10.02 | ₩157,301 | ₩159,272 | ₩155,236 | ₩158,494 | +0.76% | 266만 |
| 2026.09.21–2026.09.25 | ₩159,487 | ₩161,592 | ₩156,577 | ₩158,870 | -0.39% | 212만 |
| 2026.09.14–2026.09.18 | ₩153,479 | ₩156,523 | ₩151,709 | ₩155,866 | +1.56% | 334.1만 |
| 2026.09.08–2026.09.11 | ₩160,533 | ₩161,042 | ₩155,638 | ₩157,757 | -1.73% | 134.5만 |
| 2026.08.31–2026.09.04 | ₩157,073 | ₩160,358 | ₩155,196 | ₩160,291 | +2.05% | 244.4만 |
| 2026.08.24–2026.08.28 | ₩154,686 | ₩158,494 | ₩152,514 | ₩156,684 | +1.29% | 301만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,669 |
| ₩151,937 |
| ₩155,973 |
| -1.00% |
| 162.9만 |
| 2026.08.10–2026.08.14 | ₩151,414 | ₩156,523 | ₩150,744 | ₩155,290 | +2.56% | 173.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,888 | ₩153,707 | ₩146,855 | ₩152,232 | +2.94% | 149.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,551 | ₩151,267 | ₩140,888 | ₩148,464 | -0.73% | 249.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,558 | ₩152,742 | ₩147,137 | ₩147,311 | -0.84% | 182.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,522 | ₩154,056 | ₩143,905 | ₩147,244 | -2.82% | 337.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,234 | ₩158,199 | ₩151,575 | ₩155,839 | -0.89% | 409.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩156,255 | ₩160,238 | ₩150,757 | ₩152,782 | -2.22% | 217.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,224 | ₩167,465 | ₩154,431 | ₩156,698 | -6.29% | 336.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,209 | ₩165,735 | ₩159,433 | ₩165,333 | +1.93% | 246.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,110 | ₩158,427 | ₩149,162 | ₩157,904 | +2.46% | 308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,940 | ₩165,843 | ₩149,711 | ₩150,234 | -7.23% | 440.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,314 | ₩160,854 | ₩156,510 | ₩159,648 | +1.48% | 393.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩152,983 | ₩154,056 | ₩147,352 | ₩152,970 | -0.01% | 388.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩157,167 | ₩158,213 | ₩150,529 | ₩151,227 | -3.78% | 212.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,666 | ₩157,650 | ₩142,404 | ₩157,556 | +5.98% | 446.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,507 | ₩149,028 | ₩143,651 | ₩147,687 | +0.81% | 187.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,892 | ₩146,493 | ₩141,545 | ₩146,252 | +1.64% | 224.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩136,262 | ₩146,440 | ₩136,222 | ₩144,938 | +6.37% | 336만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,813 | ₩138,770 | ₩128,445 | ₩137,590 | +5.99% | 407.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,594 | ₩131,529 | ₩124,073 | ₩128,874 | +1.80% | 743.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,328 | ₩132,910 | ₩125,736 | ₩126,045 | -4.02% | 1143.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,808 | ₩135,887 | ₩127,975 | ₩128,324 | -4.10% | 500.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,853 | ₩136,946 | ₩128,887 | ₩130,765 | +0.70% | 628.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩139,051 | ₩141,358 | ₩129,826 | ₩131,395 | -5.51% | 1003.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,398 | ₩144,616 | ₩140,218 | ₩142,940 | +1.09% | 560.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,528 | ₩142,149 | ₩131,328 | ₩142,149 | +2.61% | 200.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,356 | ₩140,647 | ₩135,994 | ₩138,984 | +1.93% | 560.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,326 | ₩136,450 | ₩132,333 | ₩136,383 | +2.29% | 369.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,862 | ₩138,180 | ₩133,849 | ₩134,479 | +0.46% | 352.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,100 | ₩134,412 | ₩130,671 | ₩134,278 | +2.42% | 283.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,100 | ₩133,621 | ₩130,885 | ₩132,400 | +0.99% | 334만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,611 | ₩131,529 | ₩129,249 | ₩130,885 | +0.98% | 380.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,529 | ₩128,820 | ₩124,342 | ₩128,767 | +3.40% | 174.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,826 | ₩125,052 | ₩122,813 | ₩125,052 | +1.81% | 129.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,913 | ₩124,033 | ₩119,742 | ₩122,478 | -1.16% | 321.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩125,321 | ₩125,951 | ₩122,987 | ₩123,202 | -1.69% | 179.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,819 | ₩125,616 | ₩123,336 | ₩125,079 | +1.02% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩121,566 | ₩124,342 | ₩121,110 | ₩124,248 | +2.21% | 147.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,133 | ₩125,790 | ₩117,972 | ₩121,418 | -2.97% | 380.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,970 | ₩127,774 | ₩124,744 | ₩125,924 | -0.82% | 250.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩128,244 | ₩128,338 | ₩123,403 | ₩125,146 | -2.42% | 388.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,378 | ₩129,558 | ₩126,554 | ₩127,077 | -1.01% | 277.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩125,401 | ₩126,889 | ₩124,127 | ₩126,661 | +1.01% | 174.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,893 | ₩125,388 | ₩120,547 | ₩124,556 | +1.35% | 470.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,288 | ₩124,529 | ₩119,099 | ₩119,340 | -3.98% | 62.2만 |
|---|