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 | ₩155,231 | ₩155,231 | ₩154,174 | ₩154,549 | -0.44% | 29.7만 |
| 2026.10.08 | ₩154,308 | ₩154,375 | ₩152,007 | ₩153,117 | -0.77% | 57.2만 |
| 2026.10.07 | ₩155,739 | ₩156,716 | ₩155,164 | ₩156,274 | +0.34% | 55.7만 |
| 2026.10.06 | ₩159,525 | ₩159,739 | ₩158,401 | ₩158,414 | -0.70% | 23.1만 |
| 2026.10.05 | ₩159,525 | ₩160,086 | ₩159,016 | ₩159,819 | +0.18% | 20.1만 |
| 2026.10.02 | ₩158,347 | ₩158,883 | ₩157,317 | ₩158,107 | -0.15% | 43.6만 |
| 2026.10.01 | ₩156,033 | ₩156,729 | ₩154,856 | ₩156,395 | +0.23% | 73.8만 |
| 2026.09.30 | ₩156,542 | ₩156,782 | ₩155,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,752 |
| -0.50% |
| 39.3만 |
| 2026.09.29 | ₩157,491 | ₩157,625 | ₩156,395 | ₩157,572 | +0.05% | 73.4만 |
|---|
| 2026.09.28 | ₩156,916 | ₩157,344 | ₩155,164 | ₩156,823 | -0.06% | 36.1만 |
|---|
| 2026.09.25 | ₩158,388 | ₩158,829 | ₩157,384 | ₩158,481 | +0.06% | 72.5만 |
|---|
| 2026.09.24 | ₩157,919 | ₩157,919 | ₩156,194 | ₩156,796 | -0.71% | 40.1만 |
|---|
| 2026.09.23 | ₩159,832 | ₩159,832 | ₩157,251 | ₩157,652 | -1.36% | 41.4만 |
|---|
| 2026.09.22 | ₩159,672 | ₩161,197 | ₩159,672 | ₩160,902 | +0.77% | 29.1만 |
|---|
| 2026.09.21 | ₩159,097 | ₩160,461 | ₩158,508 | ₩160,207 | +0.70% | 29만 |
|---|
| 2026.09.18 | ₩155,365 | ₩156,140 | ₩154,535 | ₩155,485 | +0.08% | 63.2만 |
|---|
| 2026.09.17 | ₩155,097 | ₩155,592 | ₩154,883 | ₩155,177 | +0.05% | 41.5만 |
|---|
| 2026.09.16 | ₩153,800 | ₩154,294 | ₩151,338 | ₩152,368 | -0.93% | 95.5만 |
|---|
| 2026.09.15 | ₩153,612 | ₩153,612 | ₩151,914 | ₩152,315 | -0.84% | 107.2만 |
|---|
| 2026.09.14 | ₩153,104 | ₩154,281 | ₩152,515 | ₩153,211 | +0.07% | 26.8만 |
|---|
| 2026.09.11 | ₩157,759 | ₩157,893 | ₩157,130 | ₩157,371 | -0.25% | 36.1만 |
|---|
| 2026.09.10 | ₩156,181 | ₩156,662 | ₩155,258 | ₩155,431 | -0.48% | 32.9만 |
|---|
| 2026.09.09 | ₩159,097 | ₩160,274 | ₩158,628 | ₩159,150 | +0.03% | 36.9만 |
|---|
| 2026.09.08 | ₩160,140 | ₩160,648 | ₩159,685 | ₩159,846 | -0.18% | 28.6만 |
|---|
| 2026.09.04 | ₩157,746 | ₩159,966 | ₩157,732 | ₩159,899 | +1.37% | 49.8만 |
|---|
| 2026.09.03 | ₩155,726 | ₩156,863 | ₩154,816 | ₩156,769 | +0.67% | 43.6만 |
|---|
| 2026.09.02 | ₩155,686 | ₩156,301 | ₩155,351 | ₩156,221 | +0.34% | 22만 |
|---|
| 2026.09.01 | ₩156,261 | ₩157,077 | ₩155,124 | ₩155,538 | -0.46% | 48.2만 |
|---|
| 2026.08.31 | ₩156,689 | ₩157,023 | ₩155,686 | ₩156,181 | -0.32% | 80.8만 |
|---|
| 2026.08.28 | ₩157,451 | ₩158,107 | ₩155,926 | ₩156,301 | -0.73% | 22.7만 |
|---|
| 2026.08.27 | ₩157,077 | ₩157,304 | ₩156,181 | ₩157,157 | +0.05% | 35.4만 |
|---|
| 2026.08.26 | ₩156,448 | ₩156,863 | ₩155,926 | ₩156,140 | -0.20% | 96.1만 |
|---|
| 2026.08.25 | ₩155,592 | ₩156,181 | ₩154,709 | ₩156,087 | +0.32% | 120.4만 |
|---|
| 2026.08.24 | ₩154,308 | ₩154,375 | ₩152,141 | ₩152,943 | -0.88% | 26.4만 |
|---|
| 2026.08.21 | ₩156,448 | ₩156,662 | ₩155,485 | ₩155,592 | -0.55% | 21.5만 |
|---|
| 2026.08.20 | ₩154,014 | ₩155,258 | ₩153,652 | ₩154,696 | +0.44% | 32.1만 |
|---|
| 2026.08.19 | ₩154,549 | ₩154,642 | ₩152,756 | ₩153,545 | -0.65% | 12.8만 |
|---|
| 2026.08.18 | ₩153,519 | ₩154,067 | ₩151,566 | ₩151,887 | -1.06% | 34.2만 |
|---|
| 2026.08.17 | ₩157,157 | ₩158,281 | ₩156,528 | ₩156,729 | -0.27% | 62.3만 |
|---|
| 2026.08.14 | ₩155,672 | ₩156,140 | ₩154,562 | ₩154,910 | -0.49% | 20.9만 |
|---|
| 2026.08.13 | ₩154,401 | ₩155,846 | ₩154,335 | ₩155,044 | +0.42% | 94.7만 |
|---|
| 2026.08.12 | ₩154,896 | ₩154,937 | ₩153,840 | ₩154,495 | -0.26% | 18.2만 |
|---|
| 2026.08.11 | ₩152,261 | ₩152,529 | ₩151,365 | ₩151,980 | -0.18% | 14.7만 |
|---|
| 2026.08.10 | ₩151,044 | ₩151,271 | ₩150,375 | ₩150,843 | -0.13% | 25.1만 |
|---|
| 2026.08.07 | ₩152,596 | ₩152,596 | ₩150,295 | ₩151,860 | -0.48% | 16.2만 |
|---|
| 2026.08.06 | ₩149,452 | ₩151,753 | ₩149,091 | ₩150,616 | +0.78% | 15.3만 |
|---|
| 2026.08.05 | ₩152,783 | ₩153,331 | ₩151,914 | ₩152,128 | -0.43% | 36.7만 |
|---|
| 2026.08.04 | ₩150,496 | ₩153,291 | ₩150,496 | ₩152,743 | +1.49% | 44.2만 |
|---|
| 2026.08.03 | ₩147,526 | ₩149,145 | ₩146,496 | ₩148,904 | +0.93% | 37.2만 |
|---|
| 2026.07.31 | ₩150,897 | ₩150,897 | ₩147,085 | ₩148,101 | -1.85% | 75.3만 |
|---|
| 2026.07.30 | ₩144,383 | ₩147,098 | ₩144,195 | ₩146,924 | +1.76% | 44.9만 |
|---|
| 2026.07.29 | ₩142,951 | ₩145,172 | ₩140,544 | ₩141,320 | -1.14% | 46.6만 |
|---|
| 2026.07.28 | ₩143,553 | ₩145,078 | ₩142,363 | ₩144,209 | +0.46% | 49.8만 |
|---|
| 2026.07.27 | ₩149,185 | ₩149,185 | ₩145,734 | ₩147,366 | -1.22% | 32.6만 |
|---|
| 2026.07.24 | ₩148,489 | ₩148,837 | ₩146,777 | ₩146,951 | -1.04% | 39.7만 |
|---|
| 2026.07.23 | ₩149,787 | ₩151,191 | ₩148,717 | ₩150,148 | +0.24% | 25.9만 |
|---|
| 2026.07.22 | ₩150,402 | ₩151,512 | ₩150,175 | ₩150,830 | +0.28% | 27.7만 |
|---|
| 2026.07.21 | ₩151,566 | ₩152,368 | ₩150,629 | ₩151,980 | +0.27% | 30.6만 |
|---|
| 2026.07.20 | ₩148,195 | ₩149,011 | ₩147,352 | ₩147,473 | -0.49% | 59.1만 |
|---|
| 2026.07.17 | ₩144,356 | ₩148,382 | ₩143,553 | ₩146,884 | +1.75% | 81.2만 |
|---|
| 2026.07.16 | ₩150,429 | ₩150,456 | ₩148,248 | ₩148,890 | -1.02% | 49.8만 |
|---|
| 2026.07.15 | ₩153,345 | ₩153,679 | ₩150,282 | ₩152,275 | -0.70% | 60.9만 |
|---|
| 2026.07.14 | ₩152,154 | ₩152,810 | ₩151,084 | ₩152,408 | +0.17% | 53.1만 |
|---|
| 2026.07.13 | ₩151,151 | ₩151,592 | ₩149,492 | ₩149,586 | -1.04% | 92.4만 |
|---|
| 2026.07.10 | ₩154,549 | ₩155,940 | ₩153,800 | ₩155,458 | +0.59% | 111.4만 |
|---|
| 2026.07.09 | ₩155,137 | ₩156,060 | ₩154,629 | ₩155,552 | +0.27% | 61.9만 |
|---|
| 2026.07.08 | ₩151,539 | ₩154,268 | ₩151,205 | ₩154,107 | +1.69% | 108.5만 |
|---|
| 2026.07.07 | ₩153,265 | ₩154,067 | ₩151,472 | ₩152,823 | -0.29% | 51.2만 |
|---|
| 2026.07.06 | ₩156,849 | ₩157,812 | ₩156,368 | ₩157,264 | +0.26% | 76.1만 |
|---|
| 2026.07.02 | ₩154,896 | ₩156,247 | ₩150,389 | ₩152,408 | -1.61% | 56.7만 |
|---|
| 2026.07.01 | ₩156,060 | ₩157,157 | ₩154,883 | ₩154,977 | -0.69% | 77.8만 |
|---|
| 2026.06.30 | ₩157,746 | ₩159,846 | ₩157,478 | ₩159,618 | +1.19% | 50.4만 |
|---|
| 2026.06.29 | ₩155,873 | ₩157,170 | ₩153,412 | ₩157,130 | +0.81% | 32.9만 |
|---|
| 2026.06.26 | ₩154,080 | ₩157,532 | ₩154,054 | ₩156,314 | +1.45% | 72.5만 |
|---|
| 2026.06.25 | ₩161,344 | ₩161,344 | ₩156,876 | ₩158,334 | -1.87% | 66.7만 |
|---|
| 2026.06.24 | ₩156,836 | ₩157,518 | ₩155,057 | ₩156,769 | -0.04% | 71.1만 |
|---|
| 2026.06.23 | ₩156,328 | ₩158,735 | ₩155,900 | ₩156,127 | -0.13% | 73.3만 |
|---|
| 2026.06.22 | ₩166,815 | ₩167,055 | ₩165,691 | ₩166,146 | -0.40% | 52.8만 |
|---|
| 2026.06.18 | ₩163,257 | ₩165,330 | ₩163,257 | ₩164,929 | +1.02% | 32.8만 |
|---|
| 2026.06.17 | ₩161,812 | ₩162,588 | ₩159,043 | ₩159,230 | -1.60% | 112.7만 |
|---|
| 2026.06.16 | ₩161,250 | ₩162,146 | ₩159,190 | ₩159,498 | -1.09% | 38.4만 |
|---|
| 2026.06.15 | ₩161,812 | ₩162,374 | ₩161,090 | ₩162,280 | +0.29% | 62.6만 |
|---|
| 2026.06.12 | ₩156,943 | ₩158,040 | ₩155,819 | ₩157,518 | +0.37% | 42.7만 |
|---|
| 2026.06.11 | ₩151,445 | ₩156,970 | ₩151,338 | ₩156,796 | +3.53% | 73.4만 |
|---|
| 2026.06.10 | ₩152,074 | ₩154,147 | ₩150,001 | ₩150,121 | -1.28% | 58.4만 |
|---|
| 2026.06.09 | ₩156,395 | ₩156,649 | ₩148,797 | ₩153,050 | -2.14% | 68.9만 |
|---|
| 2026.06.08 | ₩153,733 | ₩154,522 | ₩152,569 | ₩153,050 | -0.44% | 65.4만 |
|---|
| 2026.06.05 | ₩155,258 | ₩155,592 | ₩149,345 | ₩149,867 | -3.47% | 98.7만 |
|---|
| 2026.06.04 | ₩159,591 | ₩161,705 | ₩158,521 | ₩161,304 | +1.07% | 57.7만 |
|---|
| 2026.06.03 | ₩164,688 | ₩164,688 | ₩162,334 | ₩163,390 | -0.79% | 45.5만 |
|---|
| 2026.06.02 | ₩164,099 | ₩165,437 | ₩163,497 | ₩165,143 | +0.64% | 67.9만 |
|---|
| 2026.06.01 | ₩161,544 | ₩164,300 | ₩160,889 | ₩163,564 | +1.25% | 170.5만 |
|---|
| 2026.05.29 | ₩159,859 | ₩160,461 | ₩158,990 | ₩159,257 | -0.38% | 62.5만 |
|---|
| 2026.05.28 | ₩156,823 | ₩159,471 | ₩156,127 | ₩159,123 | +1.47% | 95.4만 |
|---|
| 2026.05.27 | ₩159,377 | ₩159,779 | ₩157,304 | ₩158,508 | -0.55% | 39.5만 |
|---|
| 2026.05.26 | ₩156,930 | ₩158,642 | ₩156,930 | ₩158,428 | +0.95% | 195.9만 |
|---|
| 2026.05.22 | ₩152,970 | ₩153,679 | ₩152,342 | ₩152,596 | -0.24% | 29.5만 |
|---|
| 2026.05.21 | ₩151,191 | ₩153,519 | ₩150,763 | ₩152,810 | +1.07% | 46.4만 |
|---|
| 2026.05.20 | ₩149,385 | ₩151,766 | ₩149,131 | ₩151,459 | +1.39% | 142.6만 |
|---|
| 2026.05.19 | ₩147,566 | ₩150,362 | ₩146,991 | ₩149,011 | +0.98% | 125.3만 |
|---|
| 2026.05.18 | ₩152,609 | ₩152,716 | ₩149,305 | ₩150,723 | -1.24% | 44.3만 |
|---|
| 2026.05.15 | ₩151,325 | ₩152,007 | ₩150,161 | ₩150,857 | -0.31% | 41.9만 |
|---|
| 2026.05.14 | ₩155,565 | ₩156,849 | ₩155,137 | ₩156,568 | +0.64% | 50만 |
|---|
| 2026.05.13 | ₩154,094 | ₩156,475 | ₩153,666 | ₩156,234 | +1.39% | 22.3만 |
|---|
| 2026.05.12 | ₩153,171 | ₩153,907 | ₩150,228 | ₩152,141 | -0.67% | 68.3만 |
|---|
| 2026.05.11 | ₩156,782 | ₩157,826 | ₩156,421 | ₩157,291 | +0.32% | 29.9만 |
|---|
| 2026.05.08 | ₩155,512 | ₩157,264 | ₩155,472 | ₩157,170 | +1.07% | 102.4만 |
|---|
| 2026.05.07 | ₩156,154 | ₩156,181 | ₩153,612 | ₩153,920 | -1.43% | 190.8만 |
|---|
| 2026.05.06 | ₩153,840 | ₩155,833 | ₩142,055 | ₩155,686 | +1.20% | 79.7만 |
|---|
| 2026.05.05 | ₩149,747 | ₩151,191 | ₩149,479 | ₩150,589 | +0.56% | 33.3만 |
|---|
| 2026.05.04 | ₩148,302 | ₩149,212 | ₩146,871 | ₩147,660 | -0.43% | 40.4만 |
|---|
| 2026.05.01 | ₩146,657 | ₩148,663 | ₩146,657 | ₩147,325 | +0.46% | 22.2만 |
|---|
| 2026.04.30 | ₩145,225 | ₩147,299 | ₩144,450 | ₩146,964 | +1.20% | 45.8만 |
|---|
| 2026.04.29 | ₩144,530 | ₩144,797 | ₩143,299 | ₩143,848 | -0.47% | 33.7만 |
|---|
| 2026.04.28 | ₩143,714 | ₩144,503 | ₩143,299 | ₩144,222 | +0.35% | 22.4만 |
|---|
| 2026.04.27 | ₩146,148 | ₩146,429 | ₩145,480 | ₩145,787 | -0.25% | 63.4만 |
|---|
| 2026.04.24 | ₩144,744 | ₩146,135 | ₩144,610 | ₩145,894 | +0.79% | 26.2만 |
|---|
| 2026.04.23 | ₩143,393 | ₩144,222 | ₩141,199 | ₩142,510 | -0.62% | 39.6만 |
|---|
| 2026.04.22 | ₩143,767 | ₩145,065 | ₩143,634 | ₩145,025 | +0.87% | 37.4만 |
|---|
| 2026.04.21 | ₩144,048 | ₩144,409 | ₩141,761 | ₩141,962 | -1.45% | 98.3만 |
|---|
| 2026.04.20 | ₩143,540 | ₩144,035 | ₩143,112 | ₩143,821 | +0.20% | 22.7만 |
|---|
| 2026.04.17 | ₩144,289 | ₩146,081 | ₩144,129 | ₩144,583 | +0.20% | 43.1만 |
|---|
| 2026.04.16 | ₩141,948 | ₩142,644 | ₩141,052 | ₩141,975 | +0.02% | 149.6만 |
|---|
| 2026.04.15 | ₩140,878 | ₩141,440 | ₩140,290 | ₩141,132 | +0.18% | 30.2만 |
|---|
| 2026.04.14 | ₩139,741 | ₩141,320 | ₩139,607 | ₩141,213 | +1.05% | 64.3만 |
|---|
| 2026.04.13 | ₩135,929 | ₩138,524 | ₩135,889 | ₩138,337 | +1.77% | 48.8만 |
|---|
| 2026.04.10 | ₩137,909 | ₩138,176 | ₩136,892 | ₩137,253 | -0.48% | 47.7만 |
|---|
| 2026.04.09 | ₩135,648 | ₩137,347 | ₩135,019 | ₩136,986 | +0.99% | 102.7만 |
|---|
| 2026.04.08 | ₩138,310 | ₩138,430 | ₩136,303 | ₩137,481 | -0.60% | 128.6만 |
|---|
| 2026.04.07 | ₩129,682 | ₩130,552 | ₩128,131 | ₩130,445 | +0.59% | 60.8만 |
|---|
| 2026.04.06 | ₩129,495 | ₩130,431 | ₩129,000 | ₩129,816 | +0.25% | 68만 |
|---|
| 2026.04.02 | ₩126,352 | ₩129,415 | ₩125,643 | ₩128,559 | +1.75% | 150.4만 |
|---|
| 2026.04.01 | ₩129,696 | ₩131,207 | ₩129,428 | ₩130,003 | +0.24% | 88.7만 |
|---|
| 2026.03.31 | ₩124,894 | ₩128,893 | ₩124,492 | ₩128,799 | +3.13% | 255.5만 |
|---|
| 2026.03.30 | ₩126,285 | ₩126,405 | ₩123,770 | ₩124,385 | -1.50% | 248.6만 |
|---|
| 2026.03.27 | ₩126,512 | ₩126,927 | ₩125,429 | ₩125,736 | -0.61% | 125.3만 |
|---|
| 2026.03.26 | ₩128,144 | ₩128,947 | ₩126,325 | ₩126,405 | -1.36% | 129.1만 |
|---|
| 2026.03.25 | ₩130,926 | ₩131,689 | ₩130,124 | ₩130,645 | -0.21% | 403.3만 |
|---|
| 2026.03.24 | ₩128,652 | ₩130,244 | ₩128,224 | ₩129,294 | +0.50% | 244.4만 |
|---|
| 2026.03.23 | ₩131,007 | ₩132,585 | ₩129,615 | ₩131,475 | +0.36% | 241.5만 |
|---|
| 2026.03.20 | ₩130,792 | ₩131,114 | ₩127,662 | ₩128,010 | -2.13% | 118.1만 |
|---|
| 2026.03.19 | ₩130,137 | ₩133,147 | ₩129,428 | ₩132,638 | +1.92% | 177.5만 |
|---|
| 2026.03.18 | ₩134,404 | ₩134,712 | ₩132,317 | ₩132,384 | -1.50% | 97.3만 |
|---|
| 2026.03.17 | ₩135,260 | ₩135,554 | ₩134,444 | ₩134,872 | -0.29% | 44.9만 |
|---|
| 2026.03.16 | ₩133,481 | ₩134,658 | ₩133,361 | ₩134,203 | +0.54% | 62.5만 |
|---|
| 2026.03.13 | ₩132,531 | ₩133,200 | ₩130,204 | ₩130,445 | -1.57% | 121.6만 |
|---|
| 2026.03.12 | ₩132,826 | ₩132,906 | ₩130,311 | ₩130,525 | -1.73% | 82.4만 |
|---|
| 2026.03.11 | ₩134,043 | ₩135,180 | ₩133,561 | ₩134,511 | +0.35% | 132.2만 |
|---|
| 2026.03.10 | ₩133,802 | ₩136,611 | ₩133,066 | ₩133,869 | +0.05% | 132.3만 |
|---|
| 2026.03.09 | ₩129,535 | ₩133,936 | ₩128,572 | ₩133,548 | +3.10% | 159.6만 |
|---|
| 2026.03.06 | ₩130,191 | ₩132,036 | ₩129,508 | ₩131,073 | +0.68% | 149.1만 |
|---|
| 2026.03.05 | ₩132,357 | ₩133,789 | ₩130,030 | ₩131,756 | -0.45% | 273.1만 |
|---|
| 2026.03.04 | ₩133,307 | ₩135,782 | ₩132,531 | ₩134,591 | +0.96% | 292.1만 |
|---|
| 2026.03.03 | ₩132,625 | ₩134,310 | ₩129,736 | ₩133,454 | +0.63% | 156.4만 |
|---|
| 2026.03.02 | ₩138,711 | ₩141,012 | ₩138,564 | ₩140,316 | +1.16% | 132.8만 |
|---|
| 2026.02.27 | ₩141,614 | ₩142,684 | ₩141,266 | ₩142,590 | +0.69% | 98.6만 |
|---|
| 2026.02.26 | ₩144,115 | ₩144,115 | ₩141,386 | ₩142,671 | -1.00% | 104만 |
|---|
| 2026.02.25 | ₩144,075 | ₩144,262 | ₩143,366 | ₩144,062 | -0.01% | 70.6만 |
|---|
| 2026.02.24 | ₩141,667 | ₩143,005 | ₩141,373 | ₩142,376 | +0.50% | 93.5만 |
|---|
| 2026.02.23 | ₩141,052 | ₩141,386 | ₩139,875 | ₩140,156 | -0.64% | 193.9만 |
|---|
| 2026.02.20 | ₩138,751 | ₩141,801 | ₩138,631 | ₩141,801 | +2.20% | 61.5만 |
|---|
| 2026.02.19 | ₩138,511 | ₩138,885 | ₩137,949 | ₩138,791 | +0.20% | 43.5만 |
|---|
| 2026.02.18 | ₩138,711 | ₩139,781 | ₩131,007 | ₩138,979 | +0.19% | 33.7만 |
|---|
| 2026.02.17 | ₩138,190 | ₩138,858 | ₩136,892 | ₩138,337 | +0.11% | 61.5만 |
|---|
| 2026.02.13 | ₩137,815 | ₩138,965 | ₩136,598 | ₩138,644 | +0.60% | 193.9만 |
|---|
| 2026.02.12 | ₩139,995 | ₩140,303 | ₩137,614 | ₩138,230 | -1.26% | 104.4만 |
|---|
| 2026.02.11 | ₩138,684 | ₩139,942 | ₩137,842 | ₩139,795 | +0.80% | 161.8만 |
|---|
| 2026.02.10 | ₩137,494 | ₩137,842 | ₩136,839 | ₩137,320 | -0.13% | 43.4만 |
|---|
| 2026.02.09 | ₩136,023 | ₩137,213 | ₩135,661 | ₩136,946 | +0.68% | 57.1만 |
|---|
| 2026.02.06 | ₩134,096 | ₩136,116 | ₩134,056 | ₩136,049 | +1.46% | 44.2만 |
|---|
| 2026.02.05 | ₩132,839 | ₩133,802 | ₩132,010 | ₩132,545 | -0.22% | 63만 |
|---|
| 2026.02.04 | ₩135,568 | ₩135,568 | ₩132,612 | ₩133,107 | -1.82% | 91.9만 |
|---|
| 2026.02.03 | ₩135,755 | ₩135,849 | ₩133,535 | ₩134,805 | -0.70% | 88.6만 |
|---|
| 2026.02.02 | ₩133,000 | ₩134,979 | ₩132,893 | ₩134,511 | +1.14% | 82.2만 |
|---|
| 2026.01.30 | ₩135,715 | ₩136,277 | ₩133,642 | ₩134,150 | -1.15% | 122.6만 |
|---|
| 2026.01.29 | ₩137,802 | ₩137,842 | ₩134,899 | ₩136,785 | -0.74% | 55.1만 |
|---|
| 2026.01.28 | ₩137,735 | ₩137,735 | ₩136,611 | ₩137,347 | -0.28% | 71만 |
|---|
| 2026.01.27 | ₩135,635 | ₩136,544 | ₩135,528 | ₩136,451 | +0.60% | 49.5만 |
|---|
| 2026.01.26 | ₩133,535 | ₩134,270 | ₩133,521 | ₩133,909 | +0.28% | 54.7만 |
|---|
| 2026.01.23 | ₩132,799 | ₩134,083 | ₩132,558 | ₩133,949 | +0.87% | 42.2만 |
|---|
| 2026.01.22 | ₩133,387 | ₩133,682 | ₩132,745 | ₩133,160 | -0.17% | 57.4만 |
|---|
| 2026.01.21 | ₩131,929 | ₩133,066 | ₩131,715 | ₩132,331 | +0.30% | 61.7만 |
|---|
| 2026.01.20 | ₩130,779 | ₩131,488 | ₩130,351 | ₩130,485 | -0.23% | 122.4만 |
|---|
| 2026.01.16 | ₩132,545 | ₩132,612 | ₩131,528 | ₩132,077 | -0.35% | 40.5만 |
|---|
| 2026.01.15 | ₩132,665 | ₩133,294 | ₩132,331 | ₩132,719 | +0.04% | 102.6만 |
|---|
| 2026.01.14 | ₩131,542 | ₩131,769 | ₩131,047 | ₩131,742 | +0.15% | 52.1만 |
|---|
| 2026.01.13 | ₩131,996 | ₩131,996 | ₩130,913 | ₩131,354 | -0.49% | 67.4만 |
|---|
| 2026.01.12 | ₩130,779 | ₩132,438 | ₩130,565 | ₩132,371 | +1.22% | 71.5만 |
|---|
| 2026.01.09 | ₩130,284 | ₩130,632 | ₩129,602 | ₩130,565 | +0.22% | 63.6만 |
|---|
| 2026.01.08 | ₩129,495 | ₩130,110 | ₩129,495 | ₩130,003 | +0.39% | 102.2만 |
|---|
| 2026.01.07 | ₩130,485 | ₩130,552 | ₩129,910 | ₩129,990 | -0.38% | 63.8만 |
|---|
| 2026.01.06 | ₩130,859 | ₩131,207 | ₩130,578 | ₩130,926 | +0.05% | 63.3만 |
|---|
| 2026.01.05 | ₩129,294 | ₩130,057 | ₩128,933 | ₩130,043 | +0.58% | 87.8만 |
|---|
| 2026.01.02 | ₩127,368 | ₩128,505 | ₩127,368 | ₩128,452 | +0.85% | 50.8만 |
|---|
| 2025.12.31 | ₩125,201 | ₩125,201 | ₩124,452 | ₩124,559 | -0.51% | 14.4만 |
|---|
| 2025.12.30 | ₩124,800 | ₩125,188 | ₩124,800 | ₩124,974 | +0.14% | 82.5만 |
|---|
| 2025.12.29 | ₩124,225 | ₩124,573 | ₩124,038 | ₩124,532 | +0.25% | 27.2만 |
|---|
| 2025.12.26 | ₩124,158 | ₩124,746 | ₩124,038 | ₩124,746 | +0.47% | 17.2만 |
|---|
| 2025.12.24 | ₩123,623 | ₩123,797 | ₩123,543 | ₩123,703 | +0.06% | 12.8만 |
|---|
| 2025.12.23 | ₩122,727 | ₩123,436 | ₩122,553 | ₩123,409 | +0.56% | 59.4만 |
|---|
| 2025.12.22 | ₩122,526 | ₩122,981 | ₩122,513 | ₩122,874 | +0.28% | 40.3만 |
|---|
| 2025.12.19 | ₩121,683 | ₩122,486 | ₩121,630 | ₩122,178 | +0.41% | 69.3만 |
|---|
| 2025.12.18 | ₩121,148 | ₩121,670 | ₩120,827 | ₩120,854 | -0.24% | 25.3만 |
|---|
| 2025.12.17 | ₩121,202 | ₩121,215 | ₩119,449 | ₩119,530 | -1.38% | 70.5만 |
|---|
| 2025.12.16 | ₩120,225 | ₩120,586 | ₩119,770 | ₩120,346 | +0.10% | 56.5만 |
|---|
| 2025.12.15 | ₩123,609 | ₩123,730 | ₩122,566 | ₩122,566 | -0.84% | 100.2만 |
|---|
| 2025.12.12 | ₩124,599 | ₩124,639 | ₩122,687 | ₩122,901 | -1.36% | 50.4만 |
|---|
| 2025.12.11 | ₩124,332 | ₩124,666 | ₩123,636 | ₩124,573 | +0.19% | 37.7만 |
|---|
| 2025.12.10 | ₩124,385 | ₩125,643 | ₩124,225 | ₩125,402 | +0.82% | 48.3만 |
|---|
| 2025.12.09 | ₩123,837 | ₩124,238 | ₩123,650 | ₩124,131 | +0.24% | 20.2만 |
|---|
| 2025.12.08 | ₩125,014 | ₩125,014 | ₩124,104 | ₩124,532 | -0.39% | 22.5만 |
|---|
| 2025.12.05 | ₩124,800 | ₩125,308 | ₩124,613 | ₩124,773 | -0.02% | 31.8만 |
|---|
| 2025.12.04 | ₩123,864 | ₩123,864 | ₩123,222 | ₩123,489 | -0.30% | 38.5만 |
|---|
| 2025.12.03 | ₩123,208 | ₩123,743 | ₩123,034 | ₩123,716 | +0.41% | 41만 |
|---|
| 2025.12.02 | ₩123,984 | ₩123,984 | ₩123,302 | ₩123,743 | -0.19% | 27.8만 |
|---|
| 2025.12.01 | ₩123,516 | ₩124,158 | ₩123,436 | ₩123,757 | +0.19% | 45.6만 |
|---|
| 2025.11.28 | ₩123,502 | ₩124,038 | ₩123,382 | ₩123,944 | +0.36% | 18.5만 |
|---|
| 2025.11.26 | ₩123,449 | ₩123,837 | ₩123,048 | ₩123,569 | +0.10% | 33만 |
|---|
| 2025.11.25 | ₩122,392 | ₩122,887 | ₩120,814 | ₩122,780 | +0.32% | 60.4만 |
|---|
| 2025.11.24 | ₩121,269 | ₩122,620 | ₩121,269 | ₩122,499 | +1.01% | 36만 |
|---|
| 2025.11.21 | ₩120,038 | ₩121,603 | ₩119,396 | ₩121,121 | +0.90% | 98.2만 |
|---|
| 2025.11.20 | ₩124,252 | ₩124,359 | ₩121,108 | ₩121,162 | -2.49% | 63만 |
|---|
| 2025.11.19 | ₩122,740 | ₩123,556 | ₩122,299 | ₩122,860 | +0.10% | 45.3만 |
|---|
| 2025.11.18 | ₩123,061 | ₩123,797 | ₩117,684 | ₩123,342 | +0.23% | 111.3만 |
|---|
| 2025.11.17 | ₩124,827 | ₩125,482 | ₩123,797 | ₩124,225 | -0.48% | 62.8만 |
|---|
| 2025.11.14 | ₩124,666 | ₩126,418 | ₩124,439 | ₩125,616 | +0.76% | 53.5만 |
|---|
| 2025.11.13 | ₩127,462 | ₩127,462 | ₩125,255 | ₩125,603 | -1.46% | 62.5만 |
|---|
| 2025.11.12 | ₩127,448 | ₩127,448 | ₩126,766 | ₩127,101 | -0.27% | 19.2만 |
|---|
| 2025.11.11 | ₩126,900 | ₩127,382 | ₩126,673 | ₩127,061 | +0.13% | 77.2만 |
|---|
| 2025.11.10 | ₩126,659 | ₩127,168 | ₩126,111 | ₩127,087 | +0.34% | 38만 |
|---|
| 2025.11.07 | ₩124,211 | ₩124,853 | ₩123,101 | ₩124,840 | +0.51% | 55.1만 |
|---|
| 2025.11.06 | ₩126,499 | ₩126,606 | ₩124,947 | ₩125,388 | -0.88% | 57.4만 |
|---|
| 2025.11.05 | ₩125,255 | ₩126,726 | ₩125,255 | ₩126,459 | +0.96% | 63.3만 |
|---|
| 2025.11.04 | ₩125,710 | ₩126,459 | ₩125,348 | ₩125,482 | -0.18% | 186.7만 |
|---|
| 2025.11.03 | ₩127,930 | ₩128,024 | ₩127,141 | ₩127,903 | -0.02% | 26.4만 |
|---|
| 2025.10.31 | ₩126,900 | ₩126,967 | ₩126,245 | ₩126,766 | -0.11% | 35.4만 |
|---|
| 2025.10.30 | ₩127,181 | ₩127,555 | ₩126,766 | ₩126,967 | -0.17% | 53.1만 |
|---|
| 2025.10.29 | ₩129,094 | ₩129,241 | ₩127,970 | ₩128,679 | -0.32% | 56.7만 |
|---|
| 2025.10.28 | ₩127,208 | ₩127,983 | ₩127,007 | ₩127,917 | +0.56% | 97.9만 |
|---|
| 2025.10.27 | ₩128,064 | ₩128,117 | ₩127,596 | ₩128,050 | -0.01% | 34.1만 |
|---|
| 2025.10.24 | ₩126,579 | ₩126,579 | ₩126,191 | ₩126,352 | -0.18% | 18.1만 |
|---|
| 2025.10.23 | ₩124,720 | ₩125,669 | ₩124,680 | ₩125,469 | +0.60% | 26.8만 |
|---|
| 2025.10.22 | ₩124,787 | ₩125,496 | ₩123,823 | ₩124,385 | -0.32% | 29.7만 |
|---|
| 2025.10.21 | ₩125,415 | ₩125,469 | ₩124,800 | ₩124,813 | -0.48% | 29.9만 |
|---|
| 2025.10.20 | ₩125,094 | ₩126,191 | ₩125,094 | ₩125,977 | +0.71% | 70.2만 |
|---|
| 2025.10.17 | ₩123,449 | ₩124,479 | ₩123,355 | ₩124,252 | +0.65% | 106.6만 |
|---|
| 2025.10.16 | ₩124,787 | ₩125,081 | ₩123,850 | ₩124,198 | -0.47% | 41.7만 |
|---|
| 2025.10.15 | ₩123,449 | ₩124,024 | ₩122,780 | ₩123,489 | +0.03% | 86.5만 |
|---|
| 2025.10.14 | ₩120,734 | ₩122,218 | ₩120,252 | ₩121,429 | +0.58% | 189만 |
|---|
| 2025.10.13 | ₩122,593 | ₩123,048 | ₩122,058 | ₩122,646 | +0.04% | 47.2만 |
|---|
| 2025.10.10 | ₩123,984 | ₩124,225 | ₩118,807 | ₩119,048 | -3.98% | 62.2만 |
|---|