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 | ₩159,940 | ₩160,503 | ₩152,403 | ₩154,951 | -3.12% | 185.8만 |
| 2026.09.28–2026.10.02 | ₩157,324 | ₩159,296 | ₩155,259 | ₩158,518 | +0.76% | 266만 |
| 2026.09.21–2026.09.25 | ₩159,510 | ₩161,616 | ₩156,600 | ₩158,894 | -0.39% | 212만 |
| 2026.09.14–2026.09.18 | ₩153,502 | ₩156,547 | ₩151,732 | ₩155,889 | +1.56% | 334.1만 |
| 2026.09.08–2026.09.11 | ₩160,556 | ₩161,066 | ₩155,661 | ₩157,780 | -1.73% | 134.5만 |
| 2026.08.31–2026.09.04 | ₩157,096 | ₩160,382 | ₩155,219 | ₩160,315 | +2.05% | 244.4만 |
| 2026.08.24–2026.08.28 | ₩154,709 | ₩158,518 | ₩152,537 | ₩156,708 | +1.29% | 301만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,692 |
| ₩151,960 |
| ₩155,997 |
| -1.00% |
| 162.9만 |
| 2026.08.10–2026.08.14 | ₩151,437 | ₩156,547 | ₩150,766 | ₩155,313 | +2.56% | 173.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,910 | ₩153,730 | ₩146,877 | ₩152,255 | +2.94% | 149.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,573 | ₩151,289 | ₩140,909 | ₩148,487 | -0.73% | 249.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,580 | ₩152,765 | ₩147,159 | ₩147,333 | -0.84% | 182.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,544 | ₩154,079 | ₩143,927 | ₩147,266 | -2.82% | 337.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,257 | ₩158,223 | ₩151,598 | ₩155,863 | -0.89% | 409.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩156,278 | ₩160,261 | ₩150,780 | ₩152,805 | -2.22% | 217.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,249 | ₩167,490 | ₩154,454 | ₩156,721 | -6.29% | 336.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,233 | ₩165,760 | ₩159,457 | ₩165,358 | +1.93% | 246.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,133 | ₩158,451 | ₩149,184 | ₩157,928 | +2.46% | 308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,965 | ₩165,867 | ₩149,734 | ₩150,257 | -7.23% | 440.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,338 | ₩160,878 | ₩156,533 | ₩159,671 | +1.48% | 393.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩153,006 | ₩154,079 | ₩147,373 | ₩152,993 | -0.01% | 388.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩157,190 | ₩158,236 | ₩150,552 | ₩151,249 | -3.78% | 212.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,688 | ₩157,673 | ₩142,425 | ₩157,579 | +5.98% | 446.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,529 | ₩149,050 | ₩143,672 | ₩147,709 | +0.81% | 187.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,913 | ₩146,515 | ₩141,567 | ₩146,274 | +1.64% | 224.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩136,283 | ₩146,462 | ₩136,242 | ₩144,959 | +6.37% | 336만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,832 | ₩138,790 | ₩128,464 | ₩137,610 | +5.99% | 407.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,613 | ₩131,548 | ₩124,092 | ₩128,893 | +1.80% | 743.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,347 | ₩132,930 | ₩125,755 | ₩126,063 | -4.02% | 1143.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,828 | ₩135,907 | ₩127,995 | ₩128,343 | -4.10% | 500.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,872 | ₩136,967 | ₩128,907 | ₩130,784 | +0.70% | 628.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩139,072 | ₩141,379 | ₩129,845 | ₩131,414 | -5.51% | 1003.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,419 | ₩144,638 | ₩140,239 | ₩142,961 | +1.09% | 560.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,549 | ₩142,170 | ₩131,347 | ₩142,170 | +2.61% | 200.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,376 | ₩140,668 | ₩136,014 | ₩139,005 | +1.93% | 560.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,346 | ₩136,470 | ₩132,353 | ₩136,403 | +2.29% | 369.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,882 | ₩138,200 | ₩133,869 | ₩134,499 | +0.46% | 352.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,119 | ₩134,432 | ₩130,690 | ₩134,298 | +2.42% | 283.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,119 | ₩133,641 | ₩130,905 | ₩132,420 | +0.99% | 334만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,631 | ₩131,548 | ₩129,269 | ₩130,905 | +0.98% | 380.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,548 | ₩128,839 | ₩124,360 | ₩128,786 | +3.40% | 174.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,845 | ₩125,071 | ₩122,831 | ₩125,071 | +1.81% | 129.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,931 | ₩124,052 | ₩119,760 | ₩122,496 | -1.16% | 321.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩125,339 | ₩125,970 | ₩123,006 | ₩123,220 | -1.69% | 179.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,837 | ₩125,634 | ₩123,354 | ₩125,098 | +1.02% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩121,584 | ₩124,360 | ₩121,128 | ₩124,266 | +2.21% | 147.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,151 | ₩125,809 | ₩117,990 | ₩121,437 | -2.97% | 380.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,989 | ₩127,793 | ₩124,763 | ₩125,943 | -0.82% | 250.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩128,263 | ₩128,357 | ₩123,421 | ₩125,165 | -2.42% | 388.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,397 | ₩129,577 | ₩126,573 | ₩127,096 | -1.01% | 277.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩125,420 | ₩126,908 | ₩124,146 | ₩126,680 | +1.01% | 174.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,912 | ₩125,406 | ₩120,565 | ₩124,575 | +1.35% | 470.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,307 | ₩124,548 | ₩119,117 | ₩119,358 | -3.98% | 62.2만 |
|---|