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 | ₩159,936 | ₩160,499 | ₩152,399 | ₩154,947 | -3.12% | 185.8만 |
| 2026.09.28–2026.10.02 | ₩157,321 | ₩159,292 | ₩155,256 | ₩158,514 | +0.76% | 266만 |
| 2026.09.21–2026.09.25 | ₩159,507 | ₩161,612 | ₩156,597 | ₩158,890 | -0.39% | 212만 |
| 2026.09.14–2026.09.18 | ₩153,499 | ₩156,543 | ₩151,729 | ₩155,886 | +1.56% | 334.1만 |
| 2026.09.08–2026.09.11 | ₩160,553 | ₩161,063 | ₩155,658 | ₩157,777 | -1.73% | 134.5만 |
| 2026.08.31–2026.09.04 | ₩157,093 | ₩160,379 | ₩155,215 | ₩160,312 | +2.05% | 244.4만 |
| 2026.08.24–2026.08.28 | ₩154,706 | ₩158,514 | ₩152,533 | ₩156,704 | +1.29% | 301만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,562 |
| ₩158,689 |
| ₩151,957 |
| ₩155,993 |
| -1.00% |
| 162.9만 |
| 2026.08.10–2026.08.14 | ₩151,434 | ₩156,543 | ₩150,763 | ₩155,309 | +2.56% | 173.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,907 | ₩153,727 | ₩146,874 | ₩152,252 | +2.94% | 149.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,570 | ₩151,286 | ₩140,906 | ₩148,483 | -0.73% | 249.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩148,577 | ₩152,761 | ₩147,156 | ₩147,330 | -0.84% | 182.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,541 | ₩154,076 | ₩143,924 | ₩147,263 | -2.82% | 337.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩157,254 | ₩158,219 | ₩151,595 | ₩155,859 | -0.89% | 409.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩156,275 | ₩160,258 | ₩150,777 | ₩152,802 | -2.22% | 217.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,245 | ₩167,486 | ₩154,451 | ₩156,717 | -6.29% | 336.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,229 | ₩165,756 | ₩159,453 | ₩165,354 | +1.93% | 246.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩154,129 | ₩158,447 | ₩149,181 | ₩157,924 | +2.46% | 308.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩161,961 | ₩165,864 | ₩149,730 | ₩150,253 | -7.23% | 440.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩157,334 | ₩160,875 | ₩156,530 | ₩159,668 | +1.48% | 393.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩153,003 | ₩154,076 | ₩147,370 | ₩152,989 | -0.01% | 388.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩157,187 | ₩158,233 | ₩150,549 | ₩151,246 | -3.78% | 212.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,684 | ₩157,670 | ₩142,422 | ₩157,576 | +5.98% | 446.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,525 | ₩149,047 | ₩143,669 | ₩147,705 | +0.81% | 187.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,910 | ₩146,512 | ₩141,563 | ₩146,271 | +1.64% | 224.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩136,280 | ₩146,458 | ₩136,239 | ₩144,956 | +6.37% | 336만 |
|---|
| 2026.04.06–2026.04.10 | ₩129,829 | ₩138,787 | ₩128,461 | ₩137,607 | +5.99% | 407.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,610 | ₩131,546 | ₩124,089 | ₩128,890 | +1.80% | 743.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩131,344 | ₩132,927 | ₩125,752 | ₩126,061 | -4.02% | 1143.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩133,825 | ₩135,904 | ₩127,992 | ₩128,340 | -4.10% | 500.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,869 | ₩136,963 | ₩128,904 | ₩130,781 | +0.70% | 628.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩139,069 | ₩141,376 | ₩129,842 | ₩131,411 | -5.51% | 1003.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩141,416 | ₩144,634 | ₩140,236 | ₩142,958 | +1.09% | 560.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩138,546 | ₩142,167 | ₩131,344 | ₩142,167 | +2.61% | 200.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩136,373 | ₩140,665 | ₩136,011 | ₩139,002 | +1.93% | 560.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩133,343 | ₩136,467 | ₩132,350 | ₩136,400 | +2.29% | 369.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩133,879 | ₩138,197 | ₩133,866 | ₩134,496 | +0.46% | 352.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩131,116 | ₩134,429 | ₩130,687 | ₩134,295 | +2.42% | 283.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,116 | ₩133,638 | ₩130,902 | ₩132,417 | +0.99% | 334만 |
|---|
| 2026.01.05–2026.01.09 | ₩129,628 | ₩131,546 | ₩129,266 | ₩130,902 | +0.98% | 380.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,545 | ₩128,837 | ₩124,357 | ₩128,783 | +3.40% | 174.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,842 | ₩125,068 | ₩122,829 | ₩125,068 | +1.81% | 129.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,928 | ₩124,049 | ₩119,758 | ₩122,493 | -1.16% | 321.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩125,336 | ₩125,967 | ₩123,003 | ₩123,218 | -1.69% | 179.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩123,834 | ₩125,631 | ₩123,352 | ₩125,095 | +1.02% | 184.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩121,581 | ₩124,357 | ₩121,125 | ₩124,264 | +2.21% | 147.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,149 | ₩125,806 | ₩117,987 | ₩121,434 | -2.97% | 380.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩126,986 | ₩127,791 | ₩124,760 | ₩125,940 | -0.82% | 250.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩128,260 | ₩128,354 | ₩123,419 | ₩125,162 | -2.42% | 388.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩128,394 | ₩129,574 | ₩126,570 | ₩127,093 | -1.01% | 277.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩125,417 | ₩126,905 | ₩124,143 | ₩126,677 | +1.01% | 174.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩122,909 | ₩125,403 | ₩120,562 | ₩124,572 | +1.35% | 470.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,304 | ₩124,545 | ₩119,114 | ₩119,355 | -3.98% | 62.2만 |
|---|