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 | ₩155,611 | ₩155,611 | ₩154,552 | ₩154,928 | -0.44% | 29.7만 |
| 2026.10.08 | ₩154,686 | ₩154,753 | ₩152,380 | ₩153,493 | -0.77% | 57.2만 |
| 2026.10.07 | ₩156,121 | ₩157,100 | ₩155,544 | ₩156,657 | +0.34% | 55.7만 |
| 2026.10.06 | ₩159,916 | ₩160,130 | ₩158,789 | ₩158,803 | -0.70% | 23.1만 |
| 2026.10.05 | ₩159,916 | ₩160,479 | ₩159,406 | ₩160,211 | +0.18% | 20.1만 |
| 2026.10.02 | ₩158,736 | ₩159,272 | ₩157,703 | ₩158,494 | -0.15% | 43.6만 |
| 2026.10.01 | ₩156,416 | ₩157,113 | ₩155,236 | ₩156,778 | +0.23% | 73.8만 |
| 2026.09.30 | ₩156,926 | ₩157,167 | ₩155,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,134 |
| -0.50% |
| 39.3만 |
| 2026.09.29 | ₩157,878 | ₩158,012 | ₩156,778 | ₩157,958 | +0.05% | 73.4만 |
|---|
| 2026.09.28 | ₩157,301 | ₩157,730 | ₩155,544 | ₩157,207 | -0.06% | 36.1만 |
|---|
| 2026.09.25 | ₩158,776 | ₩159,218 | ₩157,770 | ₩158,870 | +0.06% | 72.5만 |
|---|
| 2026.09.24 | ₩158,307 | ₩158,307 | ₩156,577 | ₩157,180 | -0.71% | 40.1만 |
|---|
| 2026.09.23 | ₩160,224 | ₩160,224 | ₩157,636 | ₩158,038 | -1.36% | 41.4만 |
|---|
| 2026.09.22 | ₩160,063 | ₩161,592 | ₩160,063 | ₩161,297 | +0.77% | 29.1만 |
|---|
| 2026.09.21 | ₩159,487 | ₩160,854 | ₩158,897 | ₩160,600 | +0.70% | 29만 |
|---|
| 2026.09.18 | ₩155,746 | ₩156,523 | ₩154,914 | ₩155,866 | +0.08% | 63.2만 |
|---|
| 2026.09.17 | ₩155,477 | ₩155,973 | ₩155,263 | ₩155,558 | +0.05% | 41.5만 |
|---|
| 2026.09.16 | ₩154,177 | ₩154,673 | ₩151,709 | ₩152,742 | -0.93% | 95.5만 |
|---|
| 2026.09.15 | ₩153,989 | ₩153,989 | ₩152,286 | ₩152,688 | -0.84% | 107.2만 |
|---|
| 2026.09.14 | ₩153,479 | ₩154,659 | ₩152,889 | ₩153,587 | +0.07% | 26.8만 |
|---|
| 2026.09.11 | ₩158,146 | ₩158,280 | ₩157,516 | ₩157,757 | -0.25% | 36.1만 |
|---|
| 2026.09.10 | ₩156,563 | ₩157,046 | ₩155,638 | ₩155,813 | -0.48% | 32.9만 |
|---|
| 2026.09.09 | ₩159,487 | ₩160,667 | ₩159,017 | ₩159,540 | +0.03% | 36.9만 |
|---|
| 2026.09.08 | ₩160,533 | ₩161,042 | ₩160,077 | ₩160,238 | -0.18% | 28.6만 |
|---|
| 2026.09.04 | ₩158,132 | ₩160,358 | ₩158,119 | ₩160,291 | +1.37% | 49.8만 |
|---|
| 2026.09.03 | ₩156,108 | ₩157,247 | ₩155,196 | ₩157,153 | +0.67% | 43.6만 |
|---|
| 2026.09.02 | ₩156,067 | ₩156,684 | ₩155,732 | ₩156,604 | +0.34% | 22만 |
|---|
| 2026.09.01 | ₩156,644 | ₩157,462 | ₩155,504 | ₩155,920 | -0.46% | 48.2만 |
|---|
| 2026.08.31 | ₩157,073 | ₩157,408 | ₩156,067 | ₩156,563 | -0.32% | 80.8만 |
|---|
| 2026.08.28 | ₩157,837 | ₩158,494 | ₩156,309 | ₩156,684 | -0.73% | 22.7만 |
|---|
| 2026.08.27 | ₩157,462 | ₩157,690 | ₩156,563 | ₩157,542 | +0.05% | 35.4만 |
|---|
| 2026.08.26 | ₩156,832 | ₩157,247 | ₩156,309 | ₩156,523 | -0.20% | 96.1만 |
|---|
| 2026.08.25 | ₩155,973 | ₩156,563 | ₩155,088 | ₩156,470 | +0.32% | 120.4만 |
|---|
| 2026.08.24 | ₩154,686 | ₩154,753 | ₩152,514 | ₩153,319 | -0.88% | 26.4만 |
|---|
| 2026.08.21 | ₩156,832 | ₩157,046 | ₩155,866 | ₩155,973 | -0.55% | 21.5만 |
|---|
| 2026.08.20 | ₩154,391 | ₩155,638 | ₩154,029 | ₩155,075 | +0.44% | 32.1만 |
|---|
| 2026.08.19 | ₩154,928 | ₩155,021 | ₩153,131 | ₩153,922 | -0.65% | 12.8만 |
|---|
| 2026.08.18 | ₩153,895 | ₩154,445 | ₩151,937 | ₩152,259 | -1.06% | 34.2만 |
|---|
| 2026.08.17 | ₩157,542 | ₩158,669 | ₩156,912 | ₩157,113 | -0.27% | 62.3만 |
|---|
| 2026.08.14 | ₩156,054 | ₩156,523 | ₩154,941 | ₩155,290 | -0.49% | 20.9만 |
|---|
| 2026.08.13 | ₩154,780 | ₩156,228 | ₩154,713 | ₩155,424 | +0.42% | 94.7만 |
|---|
| 2026.08.12 | ₩155,276 | ₩155,316 | ₩154,217 | ₩154,874 | -0.26% | 18.2만 |
|---|
| 2026.08.11 | ₩152,635 | ₩152,903 | ₩151,736 | ₩152,353 | -0.18% | 14.7만 |
|---|
| 2026.08.10 | ₩151,414 | ₩151,642 | ₩150,744 | ₩151,213 | -0.13% | 25.1만 |
|---|
| 2026.08.07 | ₩152,970 | ₩152,970 | ₩150,664 | ₩152,232 | -0.48% | 16.2만 |
|---|
| 2026.08.06 | ₩149,819 | ₩152,125 | ₩149,457 | ₩150,985 | +0.78% | 15.3만 |
|---|
| 2026.08.05 | ₩153,158 | ₩153,707 | ₩152,286 | ₩152,501 | -0.43% | 36.7만 |
|---|
| 2026.08.04 | ₩150,865 | ₩153,667 | ₩150,865 | ₩153,117 | +1.49% | 44.2만 |
|---|
| 2026.08.03 | ₩147,888 | ₩149,510 | ₩146,855 | ₩149,269 | +0.93% | 37.2만 |
|---|
| 2026.07.31 | ₩151,267 | ₩151,267 | ₩147,445 | ₩148,464 | -1.85% | 75.3만 |
|---|
| 2026.07.30 | ₩144,737 | ₩147,459 | ₩144,549 | ₩147,284 | +1.76% | 44.9만 |
|---|
| 2026.07.29 | ₩143,302 | ₩145,528 | ₩140,888 | ₩141,666 | -1.14% | 46.6만 |
|---|
| 2026.07.28 | ₩143,905 | ₩145,434 | ₩142,712 | ₩144,562 | +0.46% | 49.8만 |
|---|
| 2026.07.27 | ₩149,551 | ₩149,551 | ₩146,091 | ₩147,727 | -1.22% | 32.6만 |
|---|
| 2026.07.24 | ₩148,853 | ₩149,202 | ₩147,137 | ₩147,311 | -1.04% | 39.7만 |
|---|
| 2026.07.23 | ₩150,154 | ₩151,562 | ₩149,081 | ₩150,516 | +0.24% | 25.9만 |
|---|
| 2026.07.22 | ₩150,771 | ₩151,884 | ₩150,543 | ₩151,200 | +0.28% | 27.7만 |
|---|
| 2026.07.21 | ₩151,937 | ₩152,742 | ₩150,999 | ₩152,353 | +0.27% | 30.6만 |
|---|
| 2026.07.20 | ₩148,558 | ₩149,376 | ₩147,714 | ₩147,834 | -0.49% | 59.1만 |
|---|
| 2026.07.17 | ₩144,710 | ₩148,746 | ₩143,905 | ₩147,244 | +1.75% | 81.2만 |
|---|
| 2026.07.16 | ₩150,798 | ₩150,824 | ₩148,612 | ₩149,256 | -1.02% | 49.8만 |
|---|
| 2026.07.15 | ₩153,721 | ₩154,056 | ₩150,650 | ₩152,648 | -0.70% | 60.9만 |
|---|
| 2026.07.14 | ₩152,527 | ₩153,184 | ₩151,455 | ₩152,782 | +0.17% | 53.1만 |
|---|
| 2026.07.13 | ₩151,522 | ₩151,964 | ₩149,859 | ₩149,953 | -1.04% | 92.4만 |
|---|
| 2026.07.10 | ₩154,928 | ₩156,322 | ₩154,177 | ₩155,839 | +0.59% | 111.4만 |
|---|
| 2026.07.09 | ₩155,518 | ₩156,443 | ₩155,008 | ₩155,933 | +0.27% | 61.9만 |
|---|
| 2026.07.08 | ₩151,911 | ₩154,646 | ₩151,575 | ₩154,485 | +1.69% | 108.5만 |
|---|
| 2026.07.07 | ₩153,640 | ₩154,445 | ₩151,844 | ₩153,198 | -0.29% | 51.2만 |
|---|
| 2026.07.06 | ₩157,234 | ₩158,199 | ₩156,751 | ₩157,650 | +0.26% | 76.1만 |
|---|
| 2026.07.02 | ₩155,276 | ₩156,631 | ₩150,757 | ₩152,782 | -1.61% | 56.7만 |
|---|
| 2026.07.01 | ₩156,443 | ₩157,542 | ₩155,263 | ₩155,357 | -0.69% | 77.8만 |
|---|
| 2026.06.30 | ₩158,132 | ₩160,238 | ₩157,864 | ₩160,010 | +1.19% | 50.4만 |
|---|
| 2026.06.29 | ₩156,255 | ₩157,556 | ₩153,788 | ₩157,516 | +0.81% | 32.9만 |
|---|
| 2026.06.26 | ₩154,458 | ₩157,918 | ₩154,431 | ₩156,698 | +1.45% | 72.5만 |
|---|
| 2026.06.25 | ₩161,739 | ₩161,739 | ₩157,261 | ₩158,722 | -1.87% | 66.7만 |
|---|
| 2026.06.24 | ₩157,221 | ₩157,904 | ₩155,437 | ₩157,153 | -0.04% | 71.1만 |
|---|
| 2026.06.23 | ₩156,711 | ₩159,125 | ₩156,282 | ₩156,510 | -0.13% | 73.3만 |
|---|
| 2026.06.22 | ₩167,224 | ₩167,465 | ₩166,097 | ₩166,553 | -0.40% | 52.8만 |
|---|
| 2026.06.18 | ₩163,657 | ₩165,735 | ₩163,657 | ₩165,333 | +1.02% | 32.8만 |
|---|
| 2026.06.17 | ₩162,209 | ₩162,986 | ₩159,433 | ₩159,621 | -1.60% | 112.7만 |
|---|
| 2026.06.16 | ₩161,645 | ₩162,544 | ₩159,581 | ₩159,889 | -1.09% | 38.4만 |
|---|
| 2026.06.15 | ₩162,209 | ₩162,772 | ₩161,485 | ₩162,678 | +0.29% | 62.6만 |
|---|
| 2026.06.12 | ₩157,328 | ₩158,427 | ₩156,201 | ₩157,904 | +0.37% | 42.7만 |
|---|
| 2026.06.11 | ₩151,817 | ₩157,355 | ₩151,709 | ₩157,180 | +3.53% | 73.4만 |
|---|
| 2026.06.10 | ₩152,447 | ₩154,525 | ₩150,369 | ₩150,489 | -1.28% | 58.4만 |
|---|
| 2026.06.09 | ₩156,778 | ₩157,033 | ₩149,162 | ₩153,426 | -2.14% | 68.9만 |
|---|
| 2026.06.08 | ₩154,110 | ₩154,901 | ₩152,943 | ₩153,426 | -0.44% | 65.4만 |
|---|
| 2026.06.05 | ₩155,638 | ₩155,973 | ₩149,711 | ₩150,234 | -3.47% | 98.7만 |
|---|
| 2026.06.04 | ₩159,983 | ₩162,101 | ₩158,910 | ₩161,699 | +1.07% | 57.7만 |
|---|
| 2026.06.03 | ₩165,092 | ₩165,092 | ₩162,732 | ₩163,791 | -0.79% | 45.5만 |
|---|
| 2026.06.02 | ₩164,502 | ₩165,843 | ₩163,898 | ₩165,548 | +0.64% | 67.9만 |
|---|
| 2026.06.01 | ₩161,940 | ₩164,703 | ₩161,283 | ₩163,965 | +1.25% | 170.5만 |
|---|
| 2026.05.29 | ₩160,251 | ₩160,854 | ₩159,379 | ₩159,648 | -0.38% | 62.5만 |
|---|
| 2026.05.28 | ₩157,207 | ₩159,862 | ₩156,510 | ₩159,513 | +1.47% | 95.4만 |
|---|
| 2026.05.27 | ₩159,768 | ₩160,171 | ₩157,690 | ₩158,897 | -0.55% | 39.5만 |
|---|
| 2026.05.26 | ₩157,314 | ₩159,031 | ₩157,314 | ₩158,816 | +0.95% | 195.9만 |
|---|
| 2026.05.22 | ₩153,345 | ₩154,056 | ₩152,715 | ₩152,970 | -0.24% | 29.5만 |
|---|
| 2026.05.21 | ₩151,562 | ₩153,895 | ₩151,133 | ₩153,184 | +1.07% | 46.4만 |
|---|
| 2026.05.20 | ₩149,752 | ₩152,139 | ₩149,497 | ₩151,830 | +1.39% | 142.6만 |
|---|
| 2026.05.19 | ₩147,928 | ₩150,731 | ₩147,352 | ₩149,376 | +0.98% | 125.3만 |
|---|
| 2026.05.18 | ₩152,983 | ₩153,091 | ₩149,671 | ₩151,093 | -1.24% | 44.3만 |
|---|
| 2026.05.15 | ₩151,696 | ₩152,380 | ₩150,529 | ₩151,227 | -0.31% | 41.9만 |
|---|
| 2026.05.14 | ₩155,947 | ₩157,234 | ₩155,518 | ₩156,952 | +0.64% | 50만 |
|---|
| 2026.05.13 | ₩154,472 | ₩156,858 | ₩154,043 | ₩156,617 | +1.39% | 22.3만 |
|---|
| 2026.05.12 | ₩153,546 | ₩154,284 | ₩150,596 | ₩152,514 | -0.67% | 68.3만 |
|---|
| 2026.05.11 | ₩157,167 | ₩158,213 | ₩156,805 | ₩157,676 | +0.32% | 29.9만 |
|---|
| 2026.05.08 | ₩155,893 | ₩157,650 | ₩155,853 | ₩157,556 | +1.07% | 102.4만 |
|---|
| 2026.05.07 | ₩156,537 | ₩156,563 | ₩153,989 | ₩154,297 | -1.43% | 190.8만 |
|---|
| 2026.05.06 | ₩154,217 | ₩156,215 | ₩142,404 | ₩156,067 | +1.20% | 79.7만 |
|---|
| 2026.05.05 | ₩150,114 | ₩151,562 | ₩149,846 | ₩150,959 | +0.56% | 33.3만 |
|---|
| 2026.05.04 | ₩148,666 | ₩149,577 | ₩147,231 | ₩148,022 | -0.43% | 40.4만 |
|---|
| 2026.05.01 | ₩147,016 | ₩149,028 | ₩147,016 | ₩147,687 | +0.46% | 22.2만 |
|---|
| 2026.04.30 | ₩145,582 | ₩147,660 | ₩144,804 | ₩147,325 | +1.20% | 45.8만 |
|---|
| 2026.04.29 | ₩144,884 | ₩145,152 | ₩143,651 | ₩144,200 | -0.47% | 33.7만 |
|---|
| 2026.04.28 | ₩144,066 | ₩144,857 | ₩143,651 | ₩144,576 | +0.35% | 22.4만 |
|---|
| 2026.04.27 | ₩146,507 | ₩146,788 | ₩145,836 | ₩146,145 | -0.25% | 63.4만 |
|---|
| 2026.04.24 | ₩145,099 | ₩146,493 | ₩144,965 | ₩146,252 | +0.79% | 26.2만 |
|---|
| 2026.04.23 | ₩143,744 | ₩144,576 | ₩141,545 | ₩142,859 | -0.62% | 39.6만 |
|---|
| 2026.04.22 | ₩144,120 | ₩145,421 | ₩143,986 | ₩145,380 | +0.87% | 37.4만 |
|---|
| 2026.04.21 | ₩144,402 | ₩144,764 | ₩142,109 | ₩142,310 | -1.45% | 98.3만 |
|---|
| 2026.04.20 | ₩143,892 | ₩144,388 | ₩143,463 | ₩144,174 | +0.20% | 22.7만 |
|---|
| 2026.04.17 | ₩144,643 | ₩146,440 | ₩144,482 | ₩144,938 | +0.20% | 43.1만 |
|---|
| 2026.04.16 | ₩142,296 | ₩142,994 | ₩141,398 | ₩142,323 | +0.02% | 149.6만 |
|---|
| 2026.04.15 | ₩141,224 | ₩141,787 | ₩140,634 | ₩141,478 | +0.18% | 30.2만 |
|---|
| 2026.04.14 | ₩140,084 | ₩141,666 | ₩139,950 | ₩141,559 | +1.05% | 64.3만 |
|---|
| 2026.04.13 | ₩136,262 | ₩138,864 | ₩136,222 | ₩138,676 | +1.77% | 48.8만 |
|---|
| 2026.04.10 | ₩138,247 | ₩138,515 | ₩137,228 | ₩137,590 | -0.48% | 47.7만 |
|---|
| 2026.04.09 | ₩135,981 | ₩137,684 | ₩135,350 | ₩137,322 | +0.99% | 102.7만 |
|---|
| 2026.04.08 | ₩138,649 | ₩138,770 | ₩136,638 | ₩137,818 | -0.60% | 128.6만 |
|---|
| 2026.04.07 | ₩130,000 | ₩130,872 | ₩128,445 | ₩130,765 | +0.59% | 60.8만 |
|---|
| 2026.04.06 | ₩129,813 | ₩130,751 | ₩129,316 | ₩130,134 | +0.25% | 68만 |
|---|
| 2026.04.02 | ₩126,661 | ₩129,732 | ₩125,951 | ₩128,874 | +1.75% | 150.4만 |
|---|
| 2026.04.01 | ₩130,014 | ₩131,529 | ₩129,745 | ₩130,322 | +0.24% | 88.7만 |
|---|
| 2026.03.31 | ₩125,200 | ₩129,209 | ₩124,798 | ₩129,115 | +3.13% | 255.5만 |
|---|
| 2026.03.30 | ₩126,594 | ₩126,715 | ₩124,073 | ₩124,690 | -1.50% | 248.6만 |
|---|
| 2026.03.27 | ₩126,822 | ₩127,238 | ₩125,736 | ₩126,045 | -0.61% | 125.3만 |
|---|
| 2026.03.26 | ₩128,458 | ₩129,263 | ₩126,635 | ₩126,715 | -1.36% | 129.1만 |
|---|
| 2026.03.25 | ₩131,247 | ₩132,012 | ₩130,443 | ₩130,966 | -0.21% | 403.3만 |
|---|
| 2026.03.24 | ₩128,968 | ₩130,563 | ₩128,539 | ₩129,611 | +0.50% | 244.4만 |
|---|
| 2026.03.23 | ₩131,328 | ₩132,910 | ₩129,933 | ₩131,797 | +0.36% | 241.5만 |
|---|
| 2026.03.20 | ₩131,113 | ₩131,435 | ₩127,975 | ₩128,324 | -2.13% | 118.1만 |
|---|
| 2026.03.19 | ₩130,456 | ₩133,473 | ₩129,745 | ₩132,964 | +1.92% | 177.5만 |
|---|
| 2026.03.18 | ₩134,734 | ₩135,042 | ₩132,642 | ₩132,709 | -1.50% | 97.3만 |
|---|
| 2026.03.17 | ₩135,592 | ₩135,887 | ₩134,774 | ₩135,203 | -0.29% | 44.9만 |
|---|
| 2026.03.16 | ₩133,808 | ₩134,988 | ₩133,688 | ₩134,532 | +0.54% | 62.5만 |
|---|
| 2026.03.13 | ₩132,856 | ₩133,527 | ₩130,523 | ₩130,765 | -1.57% | 121.6만 |
|---|
| 2026.03.12 | ₩133,151 | ₩133,232 | ₩130,630 | ₩130,845 | -1.73% | 82.4만 |
|---|
| 2026.03.11 | ₩134,372 | ₩135,511 | ₩133,889 | ₩134,841 | +0.35% | 132.2만 |
|---|
| 2026.03.10 | ₩134,130 | ₩136,946 | ₩133,393 | ₩134,197 | +0.05% | 132.3만 |
|---|
| 2026.03.09 | ₩129,853 | ₩134,264 | ₩128,887 | ₩133,875 | +3.10% | 159.6만 |
|---|
| 2026.03.06 | ₩130,510 | ₩132,360 | ₩129,826 | ₩131,395 | +0.68% | 149.1만 |
|---|
| 2026.03.05 | ₩132,682 | ₩134,117 | ₩130,349 | ₩132,079 | -0.45% | 273.1만 |
|---|
| 2026.03.04 | ₩133,634 | ₩136,115 | ₩132,856 | ₩134,921 | +0.96% | 292.1만 |
|---|
| 2026.03.03 | ₩132,950 | ₩134,640 | ₩130,054 | ₩133,782 | +0.63% | 156.4만 |
|---|
| 2026.03.02 | ₩139,051 | ₩141,358 | ₩138,904 | ₩140,660 | +1.16% | 132.8만 |
|---|
| 2026.02.27 | ₩141,961 | ₩143,034 | ₩141,612 | ₩142,940 | +0.69% | 98.6만 |
|---|
| 2026.02.26 | ₩144,469 | ₩144,469 | ₩141,733 | ₩143,020 | -1.00% | 104만 |
|---|
| 2026.02.25 | ₩144,428 | ₩144,616 | ₩143,718 | ₩144,415 | -0.01% | 70.6만 |
|---|
| 2026.02.24 | ₩142,015 | ₩143,356 | ₩141,720 | ₩142,725 | +0.50% | 93.5만 |
|---|
| 2026.02.23 | ₩141,398 | ₩141,733 | ₩140,218 | ₩140,500 | -0.64% | 193.9만 |
|---|
| 2026.02.20 | ₩139,092 | ₩142,149 | ₩138,971 | ₩142,149 | +2.20% | 61.5만 |
|---|
| 2026.02.19 | ₩138,850 | ₩139,226 | ₩138,287 | ₩139,132 | +0.20% | 43.5만 |
|---|
| 2026.02.18 | ₩139,051 | ₩140,124 | ₩131,328 | ₩139,320 | +0.19% | 33.7만 |
|---|
| 2026.02.17 | ₩138,528 | ₩139,199 | ₩137,228 | ₩138,676 | +0.11% | 61.5만 |
|---|
| 2026.02.13 | ₩138,153 | ₩139,306 | ₩136,933 | ₩138,984 | +0.60% | 193.9만 |
|---|
| 2026.02.12 | ₩140,339 | ₩140,647 | ₩137,952 | ₩138,569 | -1.26% | 104.4만 |
|---|
| 2026.02.11 | ₩139,025 | ₩140,285 | ₩138,180 | ₩140,137 | +0.80% | 161.8만 |
|---|
| 2026.02.10 | ₩137,831 | ₩138,180 | ₩137,174 | ₩137,657 | -0.13% | 43.4만 |
|---|
| 2026.02.09 | ₩136,356 | ₩137,550 | ₩135,994 | ₩137,281 | +0.68% | 57.1만 |
|---|
| 2026.02.06 | ₩134,425 | ₩136,450 | ₩134,385 | ₩136,383 | +1.46% | 44.2만 |
|---|
| 2026.02.05 | ₩133,165 | ₩134,130 | ₩132,333 | ₩132,870 | -0.22% | 63만 |
|---|
| 2026.02.04 | ₩135,900 | ₩135,900 | ₩132,937 | ₩133,433 | -1.82% | 91.9만 |
|---|
| 2026.02.03 | ₩136,088 | ₩136,182 | ₩133,862 | ₩135,136 | -0.70% | 88.6만 |
|---|
| 2026.02.02 | ₩133,326 | ₩135,310 | ₩133,218 | ₩134,841 | +1.14% | 82.2만 |
|---|
| 2026.01.30 | ₩136,048 | ₩136,611 | ₩133,969 | ₩134,479 | -1.15% | 122.6만 |
|---|
| 2026.01.29 | ₩138,140 | ₩138,180 | ₩135,230 | ₩137,120 | -0.74% | 55.1만 |
|---|
| 2026.01.28 | ₩138,072 | ₩138,072 | ₩136,946 | ₩137,684 | -0.28% | 71만 |
|---|
| 2026.01.27 | ₩135,967 | ₩136,879 | ₩135,860 | ₩136,785 | +0.60% | 49.5만 |
|---|
| 2026.01.26 | ₩133,862 | ₩134,600 | ₩133,849 | ₩134,237 | +0.28% | 54.7만 |
|---|
| 2026.01.23 | ₩133,125 | ₩134,412 | ₩132,883 | ₩134,278 | +0.87% | 42.2만 |
|---|
| 2026.01.22 | ₩133,715 | ₩134,010 | ₩133,071 | ₩133,487 | -0.17% | 57.4만 |
|---|
| 2026.01.21 | ₩132,253 | ₩133,393 | ₩132,038 | ₩132,655 | +0.30% | 61.7만 |
|---|
| 2026.01.20 | ₩131,100 | ₩131,810 | ₩130,671 | ₩130,805 | -0.23% | 122.4만 |
|---|
| 2026.01.16 | ₩132,870 | ₩132,937 | ₩131,851 | ₩132,400 | -0.35% | 40.5만 |
|---|
| 2026.01.15 | ₩132,990 | ₩133,621 | ₩132,655 | ₩133,044 | +0.04% | 102.6만 |
|---|
| 2026.01.14 | ₩131,864 | ₩132,092 | ₩131,368 | ₩132,065 | +0.15% | 52.1만 |
|---|
| 2026.01.13 | ₩132,320 | ₩132,320 | ₩131,234 | ₩131,676 | -0.49% | 67.4만 |
|---|
| 2026.01.12 | ₩131,100 | ₩132,763 | ₩130,885 | ₩132,695 | +1.22% | 71.5만 |
|---|
| 2026.01.09 | ₩130,604 | ₩130,952 | ₩129,920 | ₩130,885 | +0.22% | 63.6만 |
|---|
| 2026.01.08 | ₩129,813 | ₩130,429 | ₩129,813 | ₩130,322 | +0.39% | 102.2만 |
|---|
| 2026.01.07 | ₩130,805 | ₩130,872 | ₩130,228 | ₩130,309 | -0.38% | 63.8만 |
|---|
| 2026.01.06 | ₩131,180 | ₩131,529 | ₩130,899 | ₩131,247 | +0.05% | 63.3만 |
|---|
| 2026.01.05 | ₩129,611 | ₩130,376 | ₩129,249 | ₩130,362 | +0.58% | 87.8만 |
|---|
| 2026.01.02 | ₩127,680 | ₩128,820 | ₩127,680 | ₩128,767 | +0.85% | 50.8만 |
|---|
| 2025.12.31 | ₩125,508 | ₩125,508 | ₩124,757 | ₩124,865 | -0.51% | 14.4만 |
|---|
| 2025.12.30 | ₩125,106 | ₩125,495 | ₩125,106 | ₩125,280 | +0.14% | 82.5만 |
|---|
| 2025.12.29 | ₩124,529 | ₩124,878 | ₩124,342 | ₩124,838 | +0.25% | 27.2만 |
|---|
| 2025.12.26 | ₩124,462 | ₩125,052 | ₩124,342 | ₩125,052 | +0.47% | 17.2만 |
|---|
| 2025.12.24 | ₩123,926 | ₩124,100 | ₩123,846 | ₩124,006 | +0.06% | 12.8만 |
|---|
| 2025.12.23 | ₩123,028 | ₩123,738 | ₩122,853 | ₩123,711 | +0.56% | 59.4만 |
|---|
| 2025.12.22 | ₩122,826 | ₩123,282 | ₩122,813 | ₩123,175 | +0.28% | 40.3만 |
|---|
| 2025.12.19 | ₩121,982 | ₩122,786 | ₩121,928 | ₩122,478 | +0.41% | 69.3만 |
|---|
| 2025.12.18 | ₩121,445 | ₩121,968 | ₩121,123 | ₩121,150 | -0.24% | 25.3만 |
|---|
| 2025.12.17 | ₩121,499 | ₩121,512 | ₩119,742 | ₩119,823 | -1.38% | 70.5만 |
|---|
| 2025.12.16 | ₩120,520 | ₩120,882 | ₩120,064 | ₩120,641 | +0.10% | 56.5만 |
|---|
| 2025.12.15 | ₩123,913 | ₩124,033 | ₩122,867 | ₩122,867 | -0.84% | 100.2만 |
|---|
| 2025.12.12 | ₩124,905 | ₩124,945 | ₩122,987 | ₩123,202 | -1.36% | 50.4만 |
|---|
| 2025.12.11 | ₩124,637 | ₩124,972 | ₩123,939 | ₩124,878 | +0.19% | 37.7만 |
|---|
| 2025.12.10 | ₩124,690 | ₩125,951 | ₩124,529 | ₩125,709 | +0.82% | 48.3만 |
|---|
| 2025.12.09 | ₩124,141 | ₩124,543 | ₩123,953 | ₩124,436 | +0.24% | 20.2만 |
|---|
| 2025.12.08 | ₩125,321 | ₩125,321 | ₩124,409 | ₩124,838 | -0.39% | 22.5만 |
|---|
| 2025.12.05 | ₩125,106 | ₩125,616 | ₩124,918 | ₩125,079 | -0.02% | 31.8만 |
|---|
| 2025.12.04 | ₩124,167 | ₩124,167 | ₩123,524 | ₩123,792 | -0.30% | 38.5만 |
|---|
| 2025.12.03 | ₩123,510 | ₩124,047 | ₩123,336 | ₩124,020 | +0.41% | 41만 |
|---|
| 2025.12.02 | ₩124,288 | ₩124,288 | ₩123,604 | ₩124,047 | -0.19% | 27.8만 |
|---|
| 2025.12.01 | ₩123,819 | ₩124,462 | ₩123,738 | ₩124,060 | +0.19% | 45.6만 |
|---|
| 2025.11.28 | ₩123,805 | ₩124,342 | ₩123,685 | ₩124,248 | +0.36% | 18.5만 |
|---|
| 2025.11.26 | ₩123,752 | ₩124,141 | ₩123,349 | ₩123,872 | +0.10% | 33만 |
|---|
| 2025.11.25 | ₩122,692 | ₩123,188 | ₩121,110 | ₩123,081 | +0.32% | 60.4만 |
|---|
| 2025.11.24 | ₩121,566 | ₩122,920 | ₩121,566 | ₩122,800 | +1.01% | 36만 |
|---|
| 2025.11.21 | ₩120,332 | ₩121,901 | ₩119,689 | ₩121,418 | +0.90% | 98.2만 |
|---|
| 2025.11.20 | ₩124,556 | ₩124,663 | ₩121,405 | ₩121,459 | -2.49% | 63만 |
|---|
| 2025.11.19 | ₩123,041 | ₩123,859 | ₩122,598 | ₩123,162 | +0.10% | 45.3만 |
|---|
| 2025.11.18 | ₩123,363 | ₩124,100 | ₩117,972 | ₩123,644 | +0.23% | 111.3만 |
|---|
| 2025.11.17 | ₩125,133 | ₩125,790 | ₩124,100 | ₩124,529 | -0.48% | 62.8만 |
|---|
| 2025.11.14 | ₩124,972 | ₩126,728 | ₩124,744 | ₩125,924 | +0.76% | 53.5만 |
|---|
| 2025.11.13 | ₩127,774 | ₩127,774 | ₩125,562 | ₩125,911 | -1.46% | 62.5만 |
|---|
| 2025.11.12 | ₩127,761 | ₩127,761 | ₩127,077 | ₩127,412 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩127,211 | ₩127,694 | ₩126,983 | ₩127,372 | +0.13% | 77.2만 |
|---|
| 2025.11.10 | ₩126,970 | ₩127,479 | ₩126,420 | ₩127,399 | +0.34% | 38만 |
|---|
| 2025.11.07 | ₩124,516 | ₩125,160 | ₩123,403 | ₩125,146 | +0.51% | 55.1만 |
|---|
| 2025.11.06 | ₩126,809 | ₩126,916 | ₩125,253 | ₩125,696 | -0.88% | 57.4만 |
|---|
| 2025.11.05 | ₩125,562 | ₩127,037 | ₩125,562 | ₩126,769 | +0.96% | 63.3만 |
|---|
| 2025.11.04 | ₩126,018 | ₩126,769 | ₩125,656 | ₩125,790 | -0.18% | 186.7만 |
|---|
| 2025.11.03 | ₩128,244 | ₩128,338 | ₩127,453 | ₩128,217 | -0.02% | 26.4만 |
|---|
| 2025.10.31 | ₩127,211 | ₩127,278 | ₩126,554 | ₩127,077 | -0.11% | 35.4만 |
|---|
| 2025.10.30 | ₩127,493 | ₩127,868 | ₩127,077 | ₩127,278 | -0.17% | 53.1만 |
|---|
| 2025.10.29 | ₩129,410 | ₩129,558 | ₩128,284 | ₩128,995 | -0.32% | 56.7만 |
|---|
| 2025.10.28 | ₩127,520 | ₩128,297 | ₩127,318 | ₩128,230 | +0.56% | 97.9만 |
|---|
| 2025.10.27 | ₩128,378 | ₩128,431 | ₩127,908 | ₩128,364 | -0.01% | 34.1만 |
|---|
| 2025.10.24 | ₩126,889 | ₩126,889 | ₩126,501 | ₩126,661 | -0.18% | 18.1만 |
|---|
| 2025.10.23 | ₩125,026 | ₩125,978 | ₩124,985 | ₩125,776 | +0.60% | 26.8만 |
|---|
| 2025.10.22 | ₩125,093 | ₩125,803 | ₩124,127 | ₩124,690 | -0.32% | 29.7만 |
|---|
| 2025.10.21 | ₩125,723 | ₩125,776 | ₩125,106 | ₩125,119 | -0.48% | 29.9만 |
|---|
| 2025.10.20 | ₩125,401 | ₩126,501 | ₩125,401 | ₩126,286 | +0.71% | 70.2만 |
|---|
| 2025.10.17 | ₩123,752 | ₩124,784 | ₩123,658 | ₩124,556 | +0.65% | 106.6만 |
|---|
| 2025.10.16 | ₩125,093 | ₩125,388 | ₩124,154 | ₩124,503 | -0.47% | 41.7만 |
|---|
| 2025.10.15 | ₩123,752 | ₩124,328 | ₩123,081 | ₩123,792 | +0.03% | 86.5만 |
|---|
| 2025.10.14 | ₩121,030 | ₩122,518 | ₩120,547 | ₩121,727 | +0.58% | 189만 |
|---|
| 2025.10.13 | ₩122,893 | ₩123,349 | ₩122,357 | ₩122,947 | +0.04% | 47.2만 |
|---|
| 2025.10.10 | ₩124,288 | ₩124,529 | ₩119,099 | ₩119,340 | -3.98% | 62.2만 |
|---|