시장 데이터를 불러오는 중
전체 종목
iShares Asia 50 ETF 과거 주가
iShares Asia 50 ETF · AIA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Asia 50 ETF · AIA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188,541 | ₩188,943 | ₩187,429 | ₩188,166 | -0.20% | 18.6만 |
| 2026.10.08 | ₩188,340 | ₩188,648 | ₩184,950 | ₩186,223 | -1.12% | 44.7만 |
| 2026.10.07 | ₩190,457 | ₩191,516 | ₩189,573 | ₩190,913 | +0.24% | 18.9만 |
| 2026.10.06 | ₩195,388 | ₩195,656 | ₩193,566 | ₩193,794 | -0.82% | 30만 |
| 2026.10.05 | ₩195,670 | ₩197,264 | ₩195,442 | ₩196,782 | +0.57% | 184.7만 |
| 2026.10.02 | ₩193,445 | ₩194,531 | ₩192,722 | ₩193,861 | +0.21% | 9.5만 |
| 2026.10.01 | ₩191,181 | ₩191,784 | ₩189,439 | ₩191,703 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,891 | ₩192,172 | ₩189,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,511 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩192,400 | ₩193,284 | ₩191,422 | ₩193,057 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩192,038 | ₩192,722 | ₩189,747 | ₩192,212 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,619 | ₩194,759 | ₩192,547 | ₩193,834 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩193,070 | ₩193,070 | ₩190,939 | ₩191,770 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,986 | ₩195,000 | ₩191,904 | ₩192,628 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,839 | ₩197,532 | ₩194,839 | ₩197,037 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,941 | ₩195,777 | ₩193,217 | ₩195,616 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩187,375 | ₩188,380 | ₩186,866 | ₩188,340 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩187,429 | ₩188,675 | ₩187,268 | ₩188,032 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩186,115 | ₩186,464 | ₩182,645 | ₩183,824 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,923 | ₩184,923 | ₩183,288 | ₩183,730 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,677 | ₩185,338 | ₩182,792 | ₩183,931 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,733 | ₩190,229 | ₩189,104 | ₩189,519 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩188,233 | ₩188,420 | ₩186,598 | ₩186,812 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,958 | ₩192,842 | ₩190,712 | ₩191,449 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,990 | ₩194,008 | ₩192,561 | ₩193,083 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,594 | ₩192,614 | ₩188,594 | ₩192,614 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩185,325 | ₩186,960 | ₩183,918 | ₩186,745 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,735 | ₩185,767 | ₩184,735 | ₩185,727 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩186,129 | ₩187,388 | ₩184,789 | ₩185,660 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩186,424 | ₩187,107 | ₩185,164 | ₩185,794 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩187,120 | ₩188,393 | ₩185,177 | ₩185,700 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩187,094 | ₩187,134 | ₩185,405 | ₩186,772 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩186,048 | ₩186,625 | ₩185,459 | ₩185,807 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,936 | ₩185,633 | ₩184,186 | ₩185,526 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,717 | ₩183,717 | ₩181,184 | ₩182,363 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,924 | ₩188,085 | ₩185,767 | ₩185,955 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,623 | ₩185,352 | ₩183,355 | ₩184,963 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,829 | ₩185,070 | ₩182,672 | ₩183,757 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩183,181 | ₩184,199 | ₩180,581 | ₩181,184 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩188,058 | ₩190,430 | ₩188,058 | ₩188,487 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,544 | ₩187,697 | ₩185,352 | ₩186,156 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩185,137 | ₩187,951 | ₩185,097 | ₩186,397 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,981 | ₩185,981 | ₩184,548 | ₩185,405 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩182,350 | ₩182,980 | ₩181,506 | ₩182,109 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩180,273 | ₩180,903 | ₩179,522 | ₩180,327 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩182,055 | ₩182,055 | ₩178,986 | ₩181,224 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩178,022 | ₩181,224 | ₩177,258 | ₩179,804 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩183,100 | ₩184,146 | ₩181,975 | ₩182,243 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩181,131 | ₩184,883 | ₩180,903 | ₩184,360 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,534 | ₩179,991 | ₩175,516 | ₩179,549 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩182,176 | ₩182,430 | ₩176,936 | ₩178,839 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩172,099 | ₩176,735 | ₩171,737 | ₩176,400 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩169,419 | ₩172,903 | ₩166,323 | ₩167,355 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩170,209 | ₩172,796 | ₩168,695 | ₩171,147 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩178,290 | ₩178,383 | ₩173,171 | ₩175,462 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩178,035 | ₩178,236 | ₩175,395 | ₩175,744 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩180,192 | ₩181,801 | ₩178,316 | ₩180,393 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,871 | ₩182,055 | ₩179,871 | ₩181,358 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,479 | ₩183,154 | ₩180,595 | ₩182,685 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,499 | ₩179,053 | ₩176,253 | ₩176,668 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩171,134 | ₩176,950 | ₩169,901 | ₩174,310 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,799 | ₩179,603 | ₩176,722 | ₩177,687 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩184,052 | ₩184,440 | ₩179,576 | ₩182,819 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,975 | ₩183,275 | ₩181,010 | ₩182,524 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩181,117 | ₩181,479 | ₩178,410 | ₩178,705 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩185,405 | ₩186,812 | ₩184,226 | ₩186,022 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,553 | ₩186,933 | ₩185,043 | ₩186,129 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩181,144 | ₩185,244 | ₩180,688 | ₩185,017 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,613 | ₩182,779 | ₩179,482 | ₩181,157 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,847 | ₩187,871 | ₩185,847 | ₩187,080 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,618 | ₩185,097 | ₩176,950 | ₩179,978 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,588 | ₩186,008 | ₩182,551 | ₩182,752 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,973 | ₩190,042 | ₩186,692 | ₩189,827 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩184,347 | ₩186,343 | ₩181,131 | ₩186,236 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,712 | ₩187,080 | ₩182,243 | ₩184,923 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩192,199 | ₩192,547 | ₩186,330 | ₩188,219 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩187,053 | ₩189,063 | ₩185,097 | ₩187,442 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,482 | ₩190,336 | ₩186,129 | ₩186,223 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩201,164 | ₩202,102 | ₩200,212 | ₩201,231 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,702 | ₩200,440 | ₩196,702 | ₩199,877 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,887 | ₩195,469 | ₩190,846 | ₩191,073 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,539 | ₩194,691 | ₩190,082 | ₩190,323 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩194,062 | ₩195,455 | ₩193,177 | ₩195,442 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,576 | ₩189,787 | ₩186,048 | ₩188,889 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩180,206 | ₩188,259 | ₩180,206 | ₩187,871 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩180,380 | ₩184,253 | ₩178,370 | ₩178,558 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩188,192 | ₩188,527 | ₩176,909 | ₩183,007 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩184,065 | ₩185,593 | ₩182,363 | ₩183,543 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,531 | ₩187,134 | ₩177,968 | ₩178,450 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,990 | ₩196,246 | ₩191,127 | ₩195,362 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩201,338 | ₩201,338 | ₩197,559 | ₩199,489 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,797 | ₩202,115 | ₩198,980 | ₩201,901 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩195,482 | ₩199,556 | ₩194,759 | ₩198,109 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,743 | ₩192,695 | ₩190,055 | ₩190,725 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩187,187 | ₩191,408 | ₩186,129 | ₩191,020 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩191,207 | ₩191,757 | ₩188,273 | ₩190,149 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,740 | ₩189,318 | ₩185,740 | ₩188,702 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,782 | ₩181,600 | ₩179,710 | ₩179,844 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,839 | ₩182,363 | ₩178,357 | ₩181,466 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,891 | ₩179,536 | ₩175,690 | ₩179,536 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,983 | ₩177,486 | ₩172,233 | ₩175,556 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩180,032 | ₩180,085 | ₩175,181 | ₩177,110 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩177,191 | ₩178,450 | ₩175,677 | ₩177,030 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,926 | ₩185,043 | ₩182,538 | ₩184,695 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,728 | ₩184,280 | ₩180,139 | ₩183,368 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,563 | ₩180,621 | ₩175,194 | ₩178,142 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩184,253 | ₩186,048 | ₩183,811 | ₩185,459 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,734 | ₩184,239 | ₩181,559 | ₩184,172 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,653 | ₩181,653 | ₩178,263 | ₩178,933 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩179,147 | ₩181,787 | ₩178,651 | ₩181,626 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,884 | ₩174,551 | ₩171,858 | ₩173,559 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,673 | ₩171,000 | ₩168,065 | ₩169,003 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,926 | ₩169,526 | ₩166,685 | ₩167,878 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,970 | ₩167,328 | ₩163,777 | ₩166,672 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,662 | ₩164,662 | ₩162,343 | ₩163,281 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩163,281 | ₩164,340 | ₩162,477 | ₩163,643 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩166,404 | ₩166,672 | ₩165,345 | ₩166,028 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩164,367 | ₩166,122 | ₩163,710 | ₩165,707 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩162,089 | ₩162,866 | ₩159,060 | ₩160,682 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩161,204 | ₩163,750 | ₩161,204 | ₩163,509 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩162,075 | ₩162,424 | ₩158,873 | ₩158,873 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩161,405 | ₩161,955 | ₩160,628 | ₩161,606 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,419 | ₩163,884 | ₩161,419 | ₩162,049 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,436 | ₩160,092 | ₩158,055 | ₩159,221 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,707 | ₩158,618 | ₩157,024 | ₩158,055 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩156,126 | ₩158,457 | ₩155,885 | ₩158,323 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,422 | ₩154,960 | ₩151,342 | ₩154,598 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩153,325 | ₩154,116 | ₩152,789 | ₩153,218 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,859 | ₩153,097 | ₩150,136 | ₩152,762 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩154,062 | ₩154,478 | ₩151,717 | ₩153,526 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,690 | ₩144,950 | ₩141,546 | ₩144,642 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩143,007 | ₩144,615 | ₩142,538 | ₩143,476 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩138,143 | ₩143,114 | ₩137,901 | ₩141,533 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,865 | ₩145,660 | ₩143,342 | ₩143,918 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,923 | ₩142,377 | ₩136,803 | ₩142,243 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,603 | ₩139,844 | ₩135,905 | ₩136,803 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,697 | ₩140,112 | ₩138,089 | ₩138,732 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,989 | ₩142,672 | ₩139,362 | ₩139,389 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,955 | ₩146,906 | ₩144,816 | ₩145,741 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,610 | ₩145,553 | ₩143,288 | ₩144,669 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,794 | ₩148,220 | ₩144,856 | ₩146,746 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,982 | ₩146,263 | ₩141,654 | ₩142,190 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,414 | ₩148,903 | ₩143,677 | ₩148,099 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,868 | ₩150,739 | ₩148,005 | ₩148,019 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩151,060 | ₩151,248 | ₩149,761 | ₩150,618 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩148,300 | ₩150,270 | ₩148,300 | ₩149,385 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩146,089 | ₩147,429 | ₩143,530 | ₩143,891 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,384 | ₩146,384 | ₩143,101 | ₩143,302 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩148,300 | ₩149,908 | ₩147,885 | ₩149,345 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,442 | ₩151,422 | ₩146,411 | ₩147,737 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩141,171 | ₩147,161 | ₩140,005 | ₩146,799 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,975 | ₩144,387 | ₩140,850 | ₩143,195 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩145,218 | ₩146,746 | ₩141,654 | ₩144,253 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,571 | ₩150,712 | ₩146,116 | ₩148,327 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩145,231 | ₩148,086 | ₩142,123 | ₩146,799 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩153,218 | ₩156,836 | ₩153,218 | ₩155,764 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,796 | ₩158,297 | ₩156,488 | ₩158,149 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩160,400 | ₩160,400 | ₩155,844 | ₩157,935 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,690 | ₩159,730 | ₩158,390 | ₩159,342 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,523 | ₩157,761 | ₩155,442 | ₩156,983 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,545 | ₩155,014 | ₩152,936 | ₩153,459 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,543 | ₩155,429 | ₩151,355 | ₩155,429 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,489 | ₩151,945 | ₩150,672 | ₩151,945 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩151,047 | ₩152,709 | ₩150,551 | ₩151,596 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,565 | ₩151,663 | ₩148,541 | ₩150,471 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩150,323 | ₩151,891 | ₩148,447 | ₩151,529 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩153,003 | ₩153,231 | ₩149,519 | ₩150,390 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩150,189 | ₩152,106 | ₩149,238 | ₩151,945 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,715 | ₩149,077 | ₩147,670 | ₩148,528 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,437 | ₩148,608 | ₩146,330 | ₩148,179 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,870 | ₩147,094 | ₩144,870 | ₩147,094 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,618 | ₩144,320 | ₩141,868 | ₩142,391 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,893 | ₩146,893 | ₩142,484 | ₩143,181 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,670 | ₩147,791 | ₩144,642 | ₩146,437 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,963 | ₩146,893 | ₩144,937 | ₩146,277 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,769 | ₩149,466 | ₩145,754 | ₩146,545 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,583 | ₩151,704 | ₩147,362 | ₩149,988 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩151,221 | ₩151,516 | ₩149,962 | ₩151,235 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,764 | ₩148,943 | ₩147,630 | ₩148,903 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,414 | ₩145,258 | ₩144,334 | ₩144,883 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,650 | ₩145,392 | ₩143,221 | ₩145,084 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,664 | ₩144,119 | ₩142,953 | ₩143,396 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩142,029 | ₩143,570 | ₩141,466 | ₩142,471 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,697 | ₩140,354 | ₩138,973 | ₩139,161 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩142,015 | ₩142,176 | ₩140,769 | ₩141,533 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,989 | ₩142,498 | ₩141,479 | ₩141,654 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩140,086 | ₩140,407 | ₩139,536 | ₩140,313 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,997 | ₩141,158 | ₩139,831 | ₩140,126 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,429 | ₩142,176 | ₩139,429 | ₩141,935 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,665 | ₩139,617 | ₩138,384 | ₩139,523 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,357 | ₩138,585 | ₩137,808 | ₩138,411 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩139,215 | ₩139,215 | ₩138,236 | ₩138,464 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,643 | ₩140,354 | ₩139,536 | ₩140,059 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩138,156 | ₩138,719 | ₩137,272 | ₩138,585 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,860 | ₩136,387 | ₩134,860 | ₩136,253 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,960 | ₩131,054 | ₩130,464 | ₩130,665 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩131,282 | ₩131,550 | ₩131,054 | ₩131,268 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,995 | ₩130,719 | ₩129,902 | ₩130,652 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,500 | ₩130,129 | ₩129,312 | ₩130,089 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩128,240 | ₩128,763 | ₩128,026 | ₩128,629 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,873 | ₩127,825 | ₩126,699 | ₩127,825 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,597 | ₩127,597 | ₩126,685 | ₩127,154 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,466 | ₩126,900 | ₩125,466 | ₩126,391 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,546 | ₩126,109 | ₩125,185 | ₩125,185 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,890 | ₩125,051 | ₩122,920 | ₩123,027 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,764 | ₩124,488 | ₩123,041 | ₩123,737 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,602 | ₩128,602 | ₩127,047 | ₩127,114 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩130,116 | ₩130,156 | ₩127,516 | ₩127,664 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,794 | ₩130,049 | ₩128,897 | ₩129,848 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩130,263 | ₩131,831 | ₩130,049 | ₩131,443 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩129,258 | ₩129,741 | ₩128,776 | ₩129,580 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,438 | ₩130,585 | ₩129,768 | ₩130,384 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,861 | ₩130,478 | ₩129,660 | ₩129,902 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,548 | ₩128,548 | ₩127,758 | ₩128,280 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,784 | ₩128,910 | ₩127,570 | ₩128,897 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,468 | ₩128,830 | ₩127,758 | ₩128,669 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,329 | ₩128,615 | ₩127,262 | ₩128,133 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,463 | ₩127,959 | ₩127,409 | ₩127,704 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩127,208 | ₩127,959 | ₩126,913 | ₩127,422 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,511 | ₩126,967 | ₩124,997 | ₩126,913 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,515 | ₩126,525 | ₩124,515 | ₩126,511 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩123,108 | ₩124,876 | ₩121,875 | ₩124,099 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,401 | ₩128,588 | ₩123,992 | ₩124,287 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩126,230 | ₩127,020 | ₩125,600 | ₩126,458 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩127,101 | ₩127,798 | ₩126,190 | ₩126,980 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩129,165 | ₩130,357 | ₩128,294 | ₩128,696 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,990 | ₩131,630 | ₩128,562 | ₩130,223 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩133,024 | ₩133,037 | ₩130,143 | ₩130,826 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩133,278 | ₩133,412 | ₩132,434 | ₩132,890 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,608 | ₩133,278 | ₩132,381 | ₩132,796 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,716 | ₩133,211 | ₩131,979 | ₩133,144 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,392 | ₩130,129 | ₩127,677 | ₩130,062 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩132,166 | ₩132,568 | ₩130,371 | ₩130,907 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩131,000 | ₩132,850 | ₩130,866 | ₩132,206 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,617 | ₩132,381 | ₩130,773 | ₩130,786 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩134,149 | ₩134,444 | ₩133,225 | ₩134,149 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,769 | ₩133,024 | ₩131,979 | ₩132,622 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩133,037 | ₩133,707 | ₩132,742 | ₩132,970 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,530 | ₩135,637 | ₩134,123 | ₩134,994 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,635 | ₩133,935 | ₩132,608 | ₩133,774 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,788 | ₩133,962 | ₩133,225 | ₩133,948 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,376 | ₩131,711 | ₩131,201 | ₩131,456 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩129,165 | ₩130,397 | ₩129,165 | ₩130,116 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,990 | ₩129,553 | ₩127,583 | ₩128,227 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,424 | ₩130,464 | ₩129,473 | ₩129,473 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩130,290 | ₩131,831 | ₩130,290 | ₩131,456 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,449 | ₩129,178 | ₩127,449 | ₩128,910 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,433 | ₩129,821 | ₩128,240 | ₩128,629 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,481 | ₩128,615 | ₩127,074 | ₩128,066 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,890 | ₩127,181 | ₩124,367 | ₩125,747 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩127,087 | ₩127,932 | ₩126,230 | ₩127,463 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩129,057 | ₩129,272 | ₩121,540 | ₩122,183 | -5.33% | 45만 |
|---|