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 | ₩154,832 | ₩154,832 | ₩153,778 | ₩154,151 | -0.44% | 29.7만 |
| 2026.10.08 | ₩153,911 | ₩153,978 | ₩151,616 | ₩152,724 | -0.77% | 57.2만 |
| 2026.10.07 | ₩155,339 | ₩156,313 | ₩154,765 | ₩155,872 | +0.34% | 55.7만 |
| 2026.10.06 | ₩159,114 | ₩159,328 | ₩157,994 | ₩158,007 | -0.70% | 23.1만 |
| 2026.10.05 | ₩159,114 | ₩159,675 | ₩158,607 | ₩159,408 | +0.18% | 20.1만 |
| 2026.10.02 | ₩157,940 | ₩158,474 | ₩156,913 | ₩157,700 | -0.15% | 43.6만 |
| 2026.10.01 | ₩155,632 | ₩156,326 | ₩154,458 | ₩155,992 | +0.23% | 73.8만 |
| 2026.09.30 | ₩156,139 | ₩156,379 | ₩154,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,352 |
| -0.50% |
| 39.3만 |
| 2026.09.29 | ₩157,086 | ₩157,220 | ₩155,992 | ₩157,166 | +0.05% | 73.4만 |
|---|
| 2026.09.28 | ₩156,513 | ₩156,940 | ₩154,765 | ₩156,419 | -0.06% | 36.1만 |
|---|
| 2026.09.25 | ₩157,980 | ₩158,421 | ₩156,980 | ₩158,074 | +0.06% | 72.5만 |
|---|
| 2026.09.24 | ₩157,513 | ₩157,513 | ₩155,792 | ₩156,393 | -0.71% | 40.1만 |
|---|
| 2026.09.23 | ₩159,421 | ₩159,421 | ₩156,846 | ₩157,246 | -1.36% | 41.4만 |
|---|
| 2026.09.22 | ₩159,261 | ₩160,782 | ₩159,261 | ₩160,489 | +0.77% | 29.1만 |
|---|
| 2026.09.21 | ₩158,687 | ₩160,048 | ₩158,100 | ₩159,795 | +0.70% | 29만 |
|---|
| 2026.09.18 | ₩154,965 | ₩155,739 | ₩154,138 | ₩155,085 | +0.08% | 63.2만 |
|---|
| 2026.09.17 | ₩154,698 | ₩155,192 | ₩154,485 | ₩154,778 | +0.05% | 41.5만 |
|---|
| 2026.09.16 | ₩153,404 | ₩153,898 | ₩150,949 | ₩151,976 | -0.93% | 95.5만 |
|---|
| 2026.09.15 | ₩153,217 | ₩153,217 | ₩151,523 | ₩151,923 | -0.84% | 107.2만 |
|---|
| 2026.09.14 | ₩152,710 | ₩153,884 | ₩152,123 | ₩152,817 | +0.07% | 26.8만 |
|---|
| 2026.09.11 | ₩157,353 | ₩157,487 | ₩156,726 | ₩156,966 | -0.25% | 36.1만 |
|---|
| 2026.09.10 | ₩155,779 | ₩156,259 | ₩154,858 | ₩155,032 | -0.48% | 32.9만 |
|---|
| 2026.09.09 | ₩158,687 | ₩159,861 | ₩158,220 | ₩158,741 | +0.03% | 36.9만 |
|---|
| 2026.09.08 | ₩159,728 | ₩160,235 | ₩159,274 | ₩159,435 | -0.18% | 28.6만 |
|---|
| 2026.09.04 | ₩157,340 | ₩159,555 | ₩157,327 | ₩159,488 | +1.37% | 49.8만 |
|---|
| 2026.09.03 | ₩155,325 | ₩156,459 | ₩154,418 | ₩156,366 | +0.67% | 43.6만 |
|---|
| 2026.09.02 | ₩155,285 | ₩155,899 | ₩154,952 | ₩155,819 | +0.34% | 22만 |
|---|
| 2026.09.01 | ₩155,859 | ₩156,673 | ₩154,725 | ₩155,138 | -0.46% | 48.2만 |
|---|
| 2026.08.31 | ₩156,286 | ₩156,619 | ₩155,285 | ₩155,779 | -0.32% | 80.8만 |
|---|
| 2026.08.28 | ₩157,046 | ₩157,700 | ₩155,525 | ₩155,899 | -0.73% | 22.7만 |
|---|
| 2026.08.27 | ₩156,673 | ₩156,900 | ₩155,779 | ₩156,753 | +0.05% | 35.4만 |
|---|
| 2026.08.26 | ₩156,046 | ₩156,459 | ₩155,525 | ₩155,739 | -0.20% | 96.1만 |
|---|
| 2026.08.25 | ₩155,192 | ₩155,779 | ₩154,311 | ₩155,685 | +0.32% | 120.4만 |
|---|
| 2026.08.24 | ₩153,911 | ₩153,978 | ₩151,750 | ₩152,550 | -0.88% | 26.4만 |
|---|
| 2026.08.21 | ₩156,046 | ₩156,259 | ₩155,085 | ₩155,192 | -0.55% | 21.5만 |
|---|
| 2026.08.20 | ₩153,617 | ₩154,858 | ₩153,257 | ₩154,298 | +0.44% | 32.1만 |
|---|
| 2026.08.19 | ₩154,151 | ₩154,245 | ₩152,363 | ₩153,151 | -0.65% | 12.8만 |
|---|
| 2026.08.18 | ₩153,124 | ₩153,671 | ₩151,176 | ₩151,496 | -1.06% | 34.2만 |
|---|
| 2026.08.17 | ₩156,753 | ₩157,874 | ₩156,126 | ₩156,326 | -0.27% | 62.3만 |
|---|
| 2026.08.14 | ₩155,272 | ₩155,739 | ₩154,165 | ₩154,511 | -0.49% | 20.9만 |
|---|
| 2026.08.13 | ₩154,004 | ₩155,445 | ₩153,938 | ₩154,645 | +0.42% | 94.7만 |
|---|
| 2026.08.12 | ₩154,498 | ₩154,538 | ₩153,444 | ₩154,098 | -0.26% | 18.2만 |
|---|
| 2026.08.11 | ₩151,870 | ₩152,137 | ₩150,976 | ₩151,590 | -0.18% | 14.7만 |
|---|
| 2026.08.10 | ₩150,656 | ₩150,882 | ₩149,989 | ₩150,455 | -0.13% | 25.1만 |
|---|
| 2026.08.07 | ₩152,203 | ₩152,203 | ₩149,908 | ₩151,469 | -0.48% | 16.2만 |
|---|
| 2026.08.06 | ₩149,068 | ₩151,363 | ₩148,708 | ₩150,229 | +0.78% | 15.3만 |
|---|
| 2026.08.05 | ₩152,390 | ₩152,937 | ₩151,523 | ₩151,736 | -0.43% | 36.7만 |
|---|
| 2026.08.04 | ₩150,109 | ₩152,897 | ₩150,109 | ₩152,350 | +1.49% | 44.2만 |
|---|
| 2026.08.03 | ₩147,147 | ₩148,761 | ₩146,119 | ₩148,521 | +0.93% | 37.2만 |
|---|
| 2026.07.31 | ₩150,509 | ₩150,509 | ₩146,706 | ₩147,720 | -1.85% | 75.3만 |
|---|
| 2026.07.30 | ₩144,011 | ₩146,720 | ₩143,825 | ₩146,546 | +1.76% | 44.9만 |
|---|
| 2026.07.29 | ₩142,584 | ₩144,799 | ₩140,182 | ₩140,956 | -1.14% | 46.6만 |
|---|
| 2026.07.28 | ₩143,184 | ₩144,705 | ₩141,997 | ₩143,838 | +0.46% | 49.8만 |
|---|
| 2026.07.27 | ₩148,801 | ₩148,801 | ₩145,359 | ₩146,987 | -1.22% | 32.6만 |
|---|
| 2026.07.24 | ₩148,107 | ₩148,454 | ₩146,400 | ₩146,573 | -1.04% | 39.7만 |
|---|
| 2026.07.23 | ₩149,401 | ₩150,802 | ₩148,334 | ₩149,762 | +0.24% | 25.9만 |
|---|
| 2026.07.22 | ₩150,015 | ₩151,123 | ₩149,788 | ₩150,442 | +0.28% | 27.7만 |
|---|
| 2026.07.21 | ₩151,176 | ₩151,976 | ₩150,242 | ₩151,590 | +0.27% | 30.6만 |
|---|
| 2026.07.20 | ₩147,814 | ₩148,628 | ₩146,973 | ₩147,093 | -0.49% | 59.1만 |
|---|
| 2026.07.17 | ₩143,985 | ₩148,001 | ₩143,184 | ₩146,506 | +1.75% | 81.2만 |
|---|
| 2026.07.16 | ₩150,042 | ₩150,069 | ₩147,867 | ₩148,508 | -1.02% | 49.8만 |
|---|
| 2026.07.15 | ₩152,950 | ₩153,284 | ₩149,895 | ₩151,883 | -0.70% | 60.9만 |
|---|
| 2026.07.14 | ₩151,763 | ₩152,417 | ₩150,696 | ₩152,016 | +0.17% | 53.1만 |
|---|
| 2026.07.13 | ₩150,762 | ₩151,203 | ₩149,108 | ₩149,201 | -1.04% | 92.4만 |
|---|
| 2026.07.10 | ₩154,151 | ₩155,539 | ₩153,404 | ₩155,058 | +0.59% | 111.4만 |
|---|
| 2026.07.09 | ₩154,738 | ₩155,659 | ₩154,231 | ₩155,152 | +0.27% | 61.9만 |
|---|
| 2026.07.08 | ₩151,149 | ₩153,871 | ₩150,816 | ₩153,711 | +1.69% | 108.5만 |
|---|
| 2026.07.07 | ₩152,870 | ₩153,671 | ₩151,083 | ₩152,430 | -0.29% | 51.2만 |
|---|
| 2026.07.06 | ₩156,446 | ₩157,407 | ₩155,966 | ₩156,860 | +0.26% | 76.1만 |
|---|
| 2026.07.02 | ₩154,498 | ₩155,846 | ₩150,002 | ₩152,016 | -1.61% | 56.7만 |
|---|
| 2026.07.01 | ₩155,659 | ₩156,753 | ₩154,485 | ₩154,578 | -0.69% | 77.8만 |
|---|
| 2026.06.30 | ₩157,340 | ₩159,435 | ₩157,073 | ₩159,208 | +1.19% | 50.4만 |
|---|
| 2026.06.29 | ₩155,472 | ₩156,766 | ₩153,017 | ₩156,726 | +0.81% | 32.9만 |
|---|
| 2026.06.26 | ₩153,684 | ₩157,126 | ₩153,658 | ₩155,912 | +1.45% | 72.5만 |
|---|
| 2026.06.25 | ₩160,929 | ₩160,929 | ₩156,473 | ₩157,927 | -1.87% | 66.7만 |
|---|
| 2026.06.24 | ₩156,433 | ₩157,113 | ₩154,658 | ₩156,366 | -0.04% | 71.1만 |
|---|
| 2026.06.23 | ₩155,926 | ₩158,327 | ₩155,499 | ₩155,725 | -0.13% | 73.3만 |
|---|
| 2026.06.22 | ₩166,386 | ₩166,626 | ₩165,265 | ₩165,718 | -0.40% | 52.8만 |
|---|
| 2026.06.18 | ₩162,837 | ₩164,905 | ₩162,837 | ₩164,504 | +1.02% | 32.8만 |
|---|
| 2026.06.17 | ₩161,396 | ₩162,170 | ₩158,634 | ₩158,821 | -1.60% | 112.7만 |
|---|
| 2026.06.16 | ₩160,835 | ₩161,729 | ₩158,781 | ₩159,088 | -1.09% | 38.4만 |
|---|
| 2026.06.15 | ₩161,396 | ₩161,956 | ₩160,675 | ₩161,863 | +0.29% | 62.6만 |
|---|
| 2026.06.12 | ₩156,539 | ₩157,633 | ₩155,419 | ₩157,113 | +0.37% | 42.7만 |
|---|
| 2026.06.11 | ₩151,056 | ₩156,566 | ₩150,949 | ₩156,393 | +3.53% | 73.4만 |
|---|
| 2026.06.10 | ₩151,683 | ₩153,751 | ₩149,615 | ₩149,735 | -1.28% | 58.4만 |
|---|
| 2026.06.09 | ₩155,992 | ₩156,246 | ₩148,414 | ₩152,657 | -2.14% | 68.9만 |
|---|
| 2026.06.08 | ₩153,337 | ₩154,124 | ₩152,177 | ₩152,657 | -0.44% | 65.4만 |
|---|
| 2026.06.05 | ₩154,858 | ₩155,192 | ₩148,961 | ₩149,482 | -3.47% | 98.7만 |
|---|
| 2026.06.04 | ₩159,181 | ₩161,289 | ₩158,114 | ₩160,889 | +1.07% | 57.7만 |
|---|
| 2026.06.03 | ₩164,264 | ₩164,264 | ₩161,916 | ₩162,970 | -0.79% | 45.5만 |
|---|
| 2026.06.02 | ₩163,677 | ₩165,011 | ₩163,077 | ₩164,718 | +0.64% | 67.9만 |
|---|
| 2026.06.01 | ₩161,129 | ₩163,877 | ₩160,475 | ₩163,144 | +1.25% | 170.5만 |
|---|
| 2026.05.29 | ₩159,448 | ₩160,048 | ₩158,581 | ₩158,847 | -0.38% | 62.5만 |
|---|
| 2026.05.28 | ₩156,419 | ₩159,061 | ₩155,725 | ₩158,714 | +1.47% | 95.4만 |
|---|
| 2026.05.27 | ₩158,968 | ₩159,368 | ₩156,900 | ₩158,100 | -0.55% | 39.5만 |
|---|
| 2026.05.26 | ₩156,526 | ₩158,234 | ₩156,526 | ₩158,020 | +0.95% | 195.9만 |
|---|
| 2026.05.22 | ₩152,577 | ₩153,284 | ₩151,950 | ₩152,203 | -0.24% | 29.5만 |
|---|
| 2026.05.21 | ₩150,802 | ₩153,124 | ₩150,375 | ₩152,417 | +1.07% | 46.4만 |
|---|
| 2026.05.20 | ₩149,001 | ₩151,376 | ₩148,748 | ₩151,069 | +1.39% | 142.6만 |
|---|
| 2026.05.19 | ₩147,187 | ₩149,975 | ₩146,613 | ₩148,628 | +0.98% | 125.3만 |
|---|
| 2026.05.18 | ₩152,217 | ₩152,323 | ₩148,921 | ₩150,335 | -1.24% | 44.3만 |
|---|
| 2026.05.15 | ₩150,936 | ₩151,616 | ₩149,775 | ₩150,469 | -0.31% | 41.9만 |
|---|
| 2026.05.14 | ₩155,165 | ₩156,446 | ₩154,738 | ₩156,166 | +0.64% | 50만 |
|---|
| 2026.05.13 | ₩153,698 | ₩156,072 | ₩153,271 | ₩155,832 | +1.39% | 22.3만 |
|---|
| 2026.05.12 | ₩152,777 | ₩153,511 | ₩149,842 | ₩151,750 | -0.67% | 68.3만 |
|---|
| 2026.05.11 | ₩156,379 | ₩157,420 | ₩156,019 | ₩156,886 | +0.32% | 29.9만 |
|---|
| 2026.05.08 | ₩155,112 | ₩156,860 | ₩155,072 | ₩156,766 | +1.07% | 102.4만 |
|---|
| 2026.05.07 | ₩155,752 | ₩155,779 | ₩153,217 | ₩153,524 | -1.43% | 190.8만 |
|---|
| 2026.05.06 | ₩153,444 | ₩155,432 | ₩141,690 | ₩155,285 | +1.20% | 79.7만 |
|---|
| 2026.05.05 | ₩149,361 | ₩150,802 | ₩149,095 | ₩150,202 | +0.56% | 33.3만 |
|---|
| 2026.05.04 | ₩147,921 | ₩148,828 | ₩146,493 | ₩147,280 | -0.43% | 40.4만 |
|---|
| 2026.05.01 | ₩146,279 | ₩148,281 | ₩146,279 | ₩146,947 | +0.46% | 22.2만 |
|---|
| 2026.04.30 | ₩144,852 | ₩146,920 | ₩144,078 | ₩146,586 | +1.20% | 45.8만 |
|---|
| 2026.04.29 | ₩144,158 | ₩144,425 | ₩142,931 | ₩143,478 | -0.47% | 33.7만 |
|---|
| 2026.04.28 | ₩143,344 | ₩144,131 | ₩142,931 | ₩143,851 | +0.35% | 22.4만 |
|---|
| 2026.04.27 | ₩145,773 | ₩146,053 | ₩145,105 | ₩145,412 | -0.25% | 63.4만 |
|---|
| 2026.04.24 | ₩144,372 | ₩145,759 | ₩144,238 | ₩145,519 | +0.79% | 26.2만 |
|---|
| 2026.04.23 | ₩143,024 | ₩143,851 | ₩140,836 | ₩142,144 | -0.62% | 39.6만 |
|---|
| 2026.04.22 | ₩143,398 | ₩144,692 | ₩143,264 | ₩144,652 | +0.87% | 37.4만 |
|---|
| 2026.04.21 | ₩143,678 | ₩144,038 | ₩141,396 | ₩141,597 | -1.45% | 98.3만 |
|---|
| 2026.04.20 | ₩143,171 | ₩143,665 | ₩142,744 | ₩143,451 | +0.20% | 22.7만 |
|---|
| 2026.04.17 | ₩143,918 | ₩145,706 | ₩143,758 | ₩144,212 | +0.20% | 43.1만 |
|---|
| 2026.04.16 | ₩141,583 | ₩142,277 | ₩140,689 | ₩141,610 | +0.02% | 149.6만 |
|---|
| 2026.04.15 | ₩140,516 | ₩141,076 | ₩139,929 | ₩140,769 | +0.18% | 30.2만 |
|---|
| 2026.04.14 | ₩139,382 | ₩140,956 | ₩139,248 | ₩140,849 | +1.05% | 64.3만 |
|---|
| 2026.04.13 | ₩135,579 | ₩138,168 | ₩135,539 | ₩137,981 | +1.77% | 48.8만 |
|---|
| 2026.04.10 | ₩137,554 | ₩137,821 | ₩136,540 | ₩136,900 | -0.48% | 47.7만 |
|---|
| 2026.04.09 | ₩135,299 | ₩136,994 | ₩134,672 | ₩136,633 | +0.99% | 102.7만 |
|---|
| 2026.04.08 | ₩137,954 | ₩138,074 | ₩135,953 | ₩137,127 | -0.60% | 128.6만 |
|---|
| 2026.04.07 | ₩129,349 | ₩130,216 | ₩127,801 | ₩130,109 | +0.59% | 60.8만 |
|---|
| 2026.04.06 | ₩129,162 | ₩130,096 | ₩128,668 | ₩129,482 | +0.25% | 68만 |
|---|
| 2026.04.02 | ₩126,027 | ₩129,082 | ₩125,320 | ₩128,228 | +1.75% | 150.4만 |
|---|
| 2026.04.01 | ₩129,362 | ₩130,870 | ₩129,095 | ₩129,669 | +0.24% | 88.7만 |
|---|
| 2026.03.31 | ₩124,572 | ₩128,562 | ₩124,172 | ₩128,468 | +3.13% | 255.5만 |
|---|
| 2026.03.30 | ₩125,960 | ₩126,080 | ₩123,452 | ₩124,065 | -1.50% | 248.6만 |
|---|
| 2026.03.27 | ₩126,187 | ₩126,600 | ₩125,106 | ₩125,413 | -0.61% | 125.3만 |
|---|
| 2026.03.26 | ₩127,814 | ₩128,615 | ₩126,000 | ₩126,080 | -1.36% | 129.1만 |
|---|
| 2026.03.25 | ₩130,590 | ₩131,350 | ₩129,789 | ₩130,309 | -0.21% | 403.3만 |
|---|
| 2026.03.24 | ₩128,321 | ₩129,909 | ₩127,894 | ₩128,962 | +0.50% | 244.4만 |
|---|
| 2026.03.23 | ₩130,670 | ₩132,244 | ₩129,282 | ₩131,137 | +0.36% | 241.5만 |
|---|
| 2026.03.20 | ₩130,456 | ₩130,776 | ₩127,334 | ₩127,681 | -2.13% | 118.1만 |
|---|
| 2026.03.19 | ₩129,802 | ₩132,804 | ₩129,095 | ₩132,297 | +1.92% | 177.5만 |
|---|
| 2026.03.18 | ₩134,058 | ₩134,365 | ₩131,977 | ₩132,044 | -1.50% | 97.3만 |
|---|
| 2026.03.17 | ₩134,912 | ₩135,206 | ₩134,098 | ₩134,525 | -0.29% | 44.9만 |
|---|
| 2026.03.16 | ₩133,138 | ₩134,312 | ₩133,018 | ₩133,858 | +0.54% | 62.5만 |
|---|
| 2026.03.13 | ₩132,191 | ₩132,858 | ₩129,869 | ₩130,109 | -1.57% | 121.6만 |
|---|
| 2026.03.12 | ₩132,484 | ₩132,564 | ₩129,976 | ₩130,189 | -1.73% | 82.4만 |
|---|
| 2026.03.11 | ₩133,698 | ₩134,832 | ₩133,218 | ₩134,165 | +0.35% | 132.2만 |
|---|
| 2026.03.10 | ₩133,458 | ₩136,260 | ₩132,724 | ₩133,525 | +0.05% | 132.3만 |
|---|
| 2026.03.09 | ₩129,202 | ₩133,591 | ₩128,241 | ₩133,205 | +3.10% | 159.6만 |
|---|
| 2026.03.06 | ₩129,856 | ₩131,697 | ₩129,175 | ₩130,736 | +0.68% | 149.1만 |
|---|
| 2026.03.05 | ₩132,017 | ₩133,445 | ₩129,696 | ₩131,417 | -0.45% | 273.1만 |
|---|
| 2026.03.04 | ₩132,964 | ₩135,433 | ₩132,191 | ₩134,245 | +0.96% | 292.1만 |
|---|
| 2026.03.03 | ₩132,284 | ₩133,965 | ₩129,402 | ₩133,111 | +0.63% | 156.4만 |
|---|
| 2026.03.02 | ₩138,354 | ₩140,649 | ₩138,208 | ₩139,955 | +1.16% | 132.8만 |
|---|
| 2026.02.27 | ₩141,250 | ₩142,317 | ₩140,903 | ₩142,224 | +0.69% | 98.6만 |
|---|
| 2026.02.26 | ₩143,745 | ₩143,745 | ₩141,023 | ₩142,304 | -1.00% | 104만 |
|---|
| 2026.02.25 | ₩143,705 | ₩143,891 | ₩142,997 | ₩143,691 | -0.01% | 70.6만 |
|---|
| 2026.02.24 | ₩141,303 | ₩142,637 | ₩141,009 | ₩142,010 | +0.50% | 93.5만 |
|---|
| 2026.02.23 | ₩140,689 | ₩141,023 | ₩139,515 | ₩139,795 | -0.64% | 193.9만 |
|---|
| 2026.02.20 | ₩138,394 | ₩141,436 | ₩138,274 | ₩141,436 | +2.20% | 61.5만 |
|---|
| 2026.02.19 | ₩138,154 | ₩138,528 | ₩137,594 | ₩138,435 | +0.20% | 43.5만 |
|---|
| 2026.02.18 | ₩138,354 | ₩139,422 | ₩130,670 | ₩138,621 | +0.19% | 33.7만 |
|---|
| 2026.02.17 | ₩137,834 | ₩138,501 | ₩136,540 | ₩137,981 | +0.11% | 61.5만 |
|---|
| 2026.02.13 | ₩137,461 | ₩138,608 | ₩136,246 | ₩138,288 | +0.60% | 193.9만 |
|---|
| 2026.02.12 | ₩139,635 | ₩139,942 | ₩137,260 | ₩137,874 | -1.26% | 104.4만 |
|---|
| 2026.02.11 | ₩138,328 | ₩139,582 | ₩137,487 | ₩139,435 | +0.80% | 161.8만 |
|---|
| 2026.02.10 | ₩137,140 | ₩137,487 | ₩136,487 | ₩136,967 | -0.13% | 43.4만 |
|---|
| 2026.02.09 | ₩135,673 | ₩136,860 | ₩135,313 | ₩136,593 | +0.68% | 57.1만 |
|---|
| 2026.02.06 | ₩133,752 | ₩135,766 | ₩133,712 | ₩135,699 | +1.46% | 44.2만 |
|---|
| 2026.02.05 | ₩132,497 | ₩133,458 | ₩131,670 | ₩132,204 | -0.22% | 63만 |
|---|
| 2026.02.04 | ₩135,219 | ₩135,219 | ₩132,271 | ₩132,764 | -1.82% | 91.9만 |
|---|
| 2026.02.03 | ₩135,406 | ₩135,499 | ₩133,191 | ₩134,459 | -0.70% | 88.6만 |
|---|
| 2026.02.02 | ₩132,658 | ₩134,632 | ₩132,551 | ₩134,165 | +1.14% | 82.2만 |
|---|
| 2026.01.30 | ₩135,366 | ₩135,926 | ₩133,298 | ₩133,805 | -1.15% | 122.6만 |
|---|
| 2026.01.29 | ₩137,447 | ₩137,487 | ₩134,552 | ₩136,433 | -0.74% | 55.1만 |
|---|
| 2026.01.28 | ₩137,381 | ₩137,381 | ₩136,260 | ₩136,994 | -0.28% | 71만 |
|---|
| 2026.01.27 | ₩135,286 | ₩136,193 | ₩135,179 | ₩136,100 | +0.60% | 49.5만 |
|---|
| 2026.01.26 | ₩133,191 | ₩133,925 | ₩133,178 | ₩133,565 | +0.28% | 54.7만 |
|---|
| 2026.01.23 | ₩132,457 | ₩133,738 | ₩132,217 | ₩133,605 | +0.87% | 42.2만 |
|---|
| 2026.01.22 | ₩133,044 | ₩133,338 | ₩132,404 | ₩132,818 | -0.17% | 57.4만 |
|---|
| 2026.01.21 | ₩131,590 | ₩132,724 | ₩131,377 | ₩131,990 | +0.30% | 61.7만 |
|---|
| 2026.01.20 | ₩130,443 | ₩131,150 | ₩130,016 | ₩130,149 | -0.23% | 122.4만 |
|---|
| 2026.01.16 | ₩132,204 | ₩132,271 | ₩131,190 | ₩131,737 | -0.35% | 40.5만 |
|---|
| 2026.01.15 | ₩132,324 | ₩132,951 | ₩131,990 | ₩132,377 | +0.04% | 102.6만 |
|---|
| 2026.01.14 | ₩131,203 | ₩131,430 | ₩130,710 | ₩131,403 | +0.15% | 52.1만 |
|---|
| 2026.01.13 | ₩131,657 | ₩131,657 | ₩130,576 | ₩131,016 | -0.49% | 67.4만 |
|---|
| 2026.01.12 | ₩130,443 | ₩132,097 | ₩130,229 | ₩132,030 | +1.22% | 71.5만 |
|---|
| 2026.01.09 | ₩129,949 | ₩130,296 | ₩129,269 | ₩130,229 | +0.22% | 63.6만 |
|---|
| 2026.01.08 | ₩129,162 | ₩129,776 | ₩129,162 | ₩129,669 | +0.39% | 102.2만 |
|---|
| 2026.01.07 | ₩130,149 | ₩130,216 | ₩129,576 | ₩129,656 | -0.38% | 63.8만 |
|---|
| 2026.01.06 | ₩130,523 | ₩130,870 | ₩130,243 | ₩130,590 | +0.05% | 63.3만 |
|---|
| 2026.01.05 | ₩128,962 | ₩129,722 | ₩128,602 | ₩129,709 | +0.58% | 87.8만 |
|---|
| 2026.01.02 | ₩127,041 | ₩128,175 | ₩127,041 | ₩128,121 | +0.85% | 50.8만 |
|---|
| 2025.12.31 | ₩124,879 | ₩124,879 | ₩124,132 | ₩124,239 | -0.51% | 14.4만 |
|---|
| 2025.12.30 | ₩124,479 | ₩124,866 | ₩124,479 | ₩124,652 | +0.14% | 82.5만 |
|---|
| 2025.12.29 | ₩123,905 | ₩124,252 | ₩123,719 | ₩124,212 | +0.25% | 27.2만 |
|---|
| 2025.12.26 | ₩123,839 | ₩124,426 | ₩123,719 | ₩124,426 | +0.47% | 17.2만 |
|---|
| 2025.12.24 | ₩123,305 | ₩123,478 | ₩123,225 | ₩123,385 | +0.06% | 12.8만 |
|---|
| 2025.12.23 | ₩122,411 | ₩123,118 | ₩122,238 | ₩123,091 | +0.56% | 59.4만 |
|---|
| 2025.12.22 | ₩122,211 | ₩122,665 | ₩122,198 | ₩122,558 | +0.28% | 40.3만 |
|---|
| 2025.12.19 | ₩121,370 | ₩122,171 | ₩121,317 | ₩121,864 | +0.41% | 69.3만 |
|---|
| 2025.12.18 | ₩120,837 | ₩121,357 | ₩120,516 | ₩120,543 | -0.24% | 25.3만 |
|---|
| 2025.12.17 | ₩120,890 | ₩120,903 | ₩119,142 | ₩119,222 | -1.38% | 70.5만 |
|---|
| 2025.12.16 | ₩119,916 | ₩120,276 | ₩119,462 | ₩120,036 | +0.10% | 56.5만 |
|---|
| 2025.12.15 | ₩123,292 | ₩123,412 | ₩122,251 | ₩122,251 | -0.84% | 100.2만 |
|---|
| 2025.12.12 | ₩124,279 | ₩124,319 | ₩122,371 | ₩122,584 | -1.36% | 50.4만 |
|---|
| 2025.12.11 | ₩124,012 | ₩124,346 | ₩123,318 | ₩124,252 | +0.19% | 37.7만 |
|---|
| 2025.12.10 | ₩124,065 | ₩125,320 | ₩123,905 | ₩125,079 | +0.82% | 48.3만 |
|---|
| 2025.12.09 | ₩123,518 | ₩123,919 | ₩123,332 | ₩123,812 | +0.24% | 20.2만 |
|---|
| 2025.12.08 | ₩124,692 | ₩124,692 | ₩123,785 | ₩124,212 | -0.39% | 22.5만 |
|---|
| 2025.12.05 | ₩124,479 | ₩124,986 | ₩124,292 | ₩124,452 | -0.02% | 31.8만 |
|---|
| 2025.12.04 | ₩123,545 | ₩123,545 | ₩122,905 | ₩123,171 | -0.30% | 38.5만 |
|---|
| 2025.12.03 | ₩122,891 | ₩123,425 | ₩122,718 | ₩123,398 | +0.41% | 41만 |
|---|
| 2025.12.02 | ₩123,665 | ₩123,665 | ₩122,985 | ₩123,425 | -0.19% | 27.8만 |
|---|
| 2025.12.01 | ₩123,198 | ₩123,839 | ₩123,118 | ₩123,438 | +0.19% | 45.6만 |
|---|
| 2025.11.28 | ₩123,185 | ₩123,719 | ₩123,065 | ₩123,625 | +0.36% | 18.5만 |
|---|
| 2025.11.26 | ₩123,131 | ₩123,518 | ₩122,731 | ₩123,252 | +0.10% | 33만 |
|---|
| 2025.11.25 | ₩122,077 | ₩122,571 | ₩120,503 | ₩122,464 | +0.32% | 60.4만 |
|---|
| 2025.11.24 | ₩120,957 | ₩122,304 | ₩120,957 | ₩122,184 | +1.01% | 36만 |
|---|
| 2025.11.21 | ₩119,729 | ₩121,290 | ₩119,089 | ₩120,810 | +0.90% | 98.2만 |
|---|
| 2025.11.20 | ₩123,932 | ₩124,039 | ₩120,797 | ₩120,850 | -2.49% | 63만 |
|---|
| 2025.11.19 | ₩122,424 | ₩123,238 | ₩121,984 | ₩122,544 | +0.10% | 45.3만 |
|---|
| 2025.11.18 | ₩122,745 | ₩123,478 | ₩117,381 | ₩123,025 | +0.23% | 111.3만 |
|---|
| 2025.11.17 | ₩124,506 | ₩125,159 | ₩123,478 | ₩123,905 | -0.48% | 62.8만 |
|---|
| 2025.11.14 | ₩124,346 | ₩126,093 | ₩124,119 | ₩125,293 | +0.76% | 53.5만 |
|---|
| 2025.11.13 | ₩127,134 | ₩127,134 | ₩124,933 | ₩125,280 | -1.46% | 62.5만 |
|---|
| 2025.11.12 | ₩127,121 | ₩127,121 | ₩126,440 | ₩126,774 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩126,574 | ₩127,054 | ₩126,347 | ₩126,734 | +0.13% | 77.2만 |
|---|
| 2025.11.10 | ₩126,334 | ₩126,840 | ₩125,786 | ₩126,760 | +0.34% | 38만 |
|---|
| 2025.11.07 | ₩123,892 | ₩124,532 | ₩122,785 | ₩124,519 | +0.51% | 55.1만 |
|---|
| 2025.11.06 | ₩126,173 | ₩126,280 | ₩124,626 | ₩125,066 | -0.88% | 57.4만 |
|---|
| 2025.11.05 | ₩124,933 | ₩126,400 | ₩124,933 | ₩126,133 | +0.96% | 63.3만 |
|---|
| 2025.11.04 | ₩125,386 | ₩126,133 | ₩125,026 | ₩125,159 | -0.18% | 186.7만 |
|---|
| 2025.11.03 | ₩127,601 | ₩127,694 | ₩126,814 | ₩127,574 | -0.02% | 26.4만 |
|---|
| 2025.10.31 | ₩126,574 | ₩126,640 | ₩125,920 | ₩126,440 | -0.11% | 35.4만 |
|---|
| 2025.10.30 | ₩126,854 | ₩127,227 | ₩126,440 | ₩126,640 | -0.17% | 53.1만 |
|---|
| 2025.10.29 | ₩128,762 | ₩128,908 | ₩127,641 | ₩128,348 | -0.32% | 56.7만 |
|---|
| 2025.10.28 | ₩126,881 | ₩127,654 | ₩126,680 | ₩127,588 | +0.56% | 97.9만 |
|---|
| 2025.10.27 | ₩127,734 | ₩127,788 | ₩127,267 | ₩127,721 | -0.01% | 34.1만 |
|---|
| 2025.10.24 | ₩126,253 | ₩126,253 | ₩125,867 | ₩126,027 | -0.18% | 18.1만 |
|---|
| 2025.10.23 | ₩124,399 | ₩125,346 | ₩124,359 | ₩125,146 | +0.60% | 26.8만 |
|---|
| 2025.10.22 | ₩124,466 | ₩125,173 | ₩123,505 | ₩124,065 | -0.32% | 29.7만 |
|---|
| 2025.10.21 | ₩125,093 | ₩125,146 | ₩124,479 | ₩124,492 | -0.48% | 29.9만 |
|---|
| 2025.10.20 | ₩124,773 | ₩125,867 | ₩124,773 | ₩125,653 | +0.71% | 70.2만 |
|---|
| 2025.10.17 | ₩123,131 | ₩124,159 | ₩123,038 | ₩123,932 | +0.65% | 106.6만 |
|---|
| 2025.10.16 | ₩124,466 | ₩124,759 | ₩123,532 | ₩123,879 | -0.47% | 41.7만 |
|---|
| 2025.10.15 | ₩123,131 | ₩123,705 | ₩122,464 | ₩123,171 | +0.03% | 86.5만 |
|---|
| 2025.10.14 | ₩120,423 | ₩121,904 | ₩119,943 | ₩121,117 | +0.58% | 189만 |
|---|
| 2025.10.13 | ₩122,278 | ₩122,731 | ₩121,744 | ₩122,331 | +0.04% | 47.2만 |
|---|
| 2025.10.10 | ₩123,665 | ₩123,905 | ₩118,502 | ₩118,742 | -3.98% | 62.2만 |
|---|