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 | ₩187,747 | ₩188,148 | ₩186,640 | ₩187,374 | -0.20% | 18.6만 |
| 2026.10.08 | ₩187,547 | ₩187,854 | ₩184,171 | ₩185,439 | -1.12% | 44.7만 |
| 2026.10.07 | ₩189,655 | ₩190,710 | ₩188,775 | ₩190,109 | +0.24% | 18.9만 |
| 2026.10.06 | ₩194,566 | ₩194,833 | ₩192,751 | ₩192,978 | -0.82% | 30만 |
| 2026.10.05 | ₩194,846 | ₩196,434 | ₩194,619 | ₩195,954 | +0.57% | 184.7만 |
| 2026.10.02 | ₩192,631 | ₩193,712 | ₩191,911 | ₩193,045 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,376 | ₩190,976 | ₩188,641 | ₩190,896 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,083 | ₩191,363 | ₩189,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,709 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩191,590 | ₩192,471 | ₩190,616 | ₩192,244 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,230 | ₩191,911 | ₩188,948 | ₩191,403 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩192,805 | ₩193,939 | ₩191,737 | ₩193,018 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,257 | ₩192,257 | ₩190,136 | ₩190,963 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,166 | ₩194,179 | ₩191,097 | ₩191,817 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,019 | ₩196,701 | ₩194,019 | ₩196,207 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,125 | ₩194,953 | ₩192,404 | ₩194,793 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩186,586 | ₩187,587 | ₩186,079 | ₩187,547 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩186,640 | ₩187,881 | ₩186,480 | ₩187,240 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,332 | ₩185,679 | ₩181,876 | ₩183,050 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,144 | ₩184,144 | ₩182,516 | ₩182,957 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩182,903 | ₩184,558 | ₩182,023 | ₩183,157 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩188,935 | ₩189,429 | ₩188,308 | ₩188,721 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩187,440 | ₩187,627 | ₩185,812 | ₩186,026 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,150 | ₩192,031 | ₩189,909 | ₩190,643 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,177 | ₩193,192 | ₩191,750 | ₩192,271 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩187,801 | ₩191,804 | ₩187,801 | ₩191,804 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩184,545 | ₩186,173 | ₩183,144 | ₩185,959 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩183,958 | ₩184,985 | ₩183,958 | ₩184,945 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,345 | ₩186,600 | ₩184,011 | ₩184,878 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩185,639 | ₩186,319 | ₩184,385 | ₩185,012 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,333 | ₩187,600 | ₩184,398 | ₩184,918 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,306 | ₩186,346 | ₩184,625 | ₩185,986 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,265 | ₩185,839 | ₩184,678 | ₩185,025 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,158 | ₩184,852 | ₩183,411 | ₩184,745 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩182,944 | ₩182,944 | ₩180,422 | ₩181,596 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,133 | ₩187,294 | ₩184,985 | ₩185,172 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩182,850 | ₩184,571 | ₩182,583 | ₩184,184 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,051 | ₩184,291 | ₩181,903 | ₩182,984 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,410 | ₩183,424 | ₩179,821 | ₩180,422 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,267 | ₩189,629 | ₩187,267 | ₩187,694 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩185,759 | ₩186,907 | ₩184,571 | ₩185,372 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,358 | ₩187,160 | ₩184,318 | ₩185,612 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,199 | ₩185,199 | ₩183,771 | ₩184,625 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩181,582 | ₩182,210 | ₩180,742 | ₩181,342 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩179,514 | ₩180,141 | ₩178,767 | ₩179,568 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,289 | ₩181,289 | ₩178,233 | ₩180,462 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,272 | ₩180,462 | ₩176,512 | ₩179,047 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,330 | ₩183,370 | ₩181,209 | ₩181,476 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,368 | ₩184,104 | ₩180,141 | ₩183,584 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩175,791 | ₩179,234 | ₩174,777 | ₩178,794 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,409 | ₩181,662 | ₩176,192 | ₩178,086 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,374 | ₩175,991 | ₩171,014 | ₩175,658 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩168,706 | ₩172,175 | ₩165,623 | ₩166,651 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩169,493 | ₩172,068 | ₩167,985 | ₩170,427 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩177,539 | ₩177,633 | ₩172,442 | ₩174,724 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,286 | ₩177,486 | ₩174,657 | ₩175,004 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩179,434 | ₩181,035 | ₩177,566 | ₩179,634 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,114 | ₩181,289 | ₩179,114 | ₩180,595 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩180,715 | ₩182,383 | ₩179,834 | ₩181,916 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩176,752 | ₩178,300 | ₩175,511 | ₩175,925 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,414 | ₩176,205 | ₩169,186 | ₩173,576 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,046 | ₩178,847 | ₩175,978 | ₩176,939 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,277 | ₩183,664 | ₩178,820 | ₩182,049 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,209 | ₩182,503 | ₩180,248 | ₩181,756 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,355 | ₩180,715 | ₩177,659 | ₩177,953 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩184,625 | ₩186,026 | ₩183,451 | ₩185,239 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩184,772 | ₩186,146 | ₩184,265 | ₩185,345 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,381 | ₩184,465 | ₩179,928 | ₩184,238 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩180,849 | ₩182,009 | ₩178,727 | ₩180,395 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,065 | ₩187,080 | ₩185,065 | ₩186,293 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩181,849 | ₩184,318 | ₩176,205 | ₩179,221 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩183,811 | ₩185,225 | ₩181,783 | ₩181,983 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,186 | ₩189,242 | ₩185,906 | ₩189,028 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩183,571 | ₩185,559 | ₩180,368 | ₩185,452 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩181,943 | ₩186,293 | ₩181,476 | ₩184,144 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩191,390 | ₩191,737 | ₩185,546 | ₩187,427 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,266 | ₩188,268 | ₩184,318 | ₩186,653 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩186,693 | ₩189,535 | ₩185,345 | ₩185,439 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,317 | ₩201,251 | ₩199,370 | ₩200,384 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩195,874 | ₩199,597 | ₩195,874 | ₩199,036 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,071 | ₩194,646 | ₩190,042 | ₩190,269 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩192,724 | ₩193,872 | ₩189,282 | ₩189,522 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,245 | ₩194,633 | ₩192,364 | ₩194,619 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩186,787 | ₩188,988 | ₩185,265 | ₩188,094 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩179,447 | ₩187,467 | ₩179,447 | ₩187,080 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩179,621 | ₩183,477 | ₩177,619 | ₩177,806 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩187,400 | ₩187,734 | ₩176,165 | ₩182,236 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,290 | ₩184,812 | ₩181,596 | ₩182,770 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩185,746 | ₩186,346 | ₩177,219 | ₩177,699 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,177 | ₩195,420 | ₩190,323 | ₩194,539 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩200,491 | ₩200,491 | ₩196,728 | ₩198,649 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩198,956 | ₩201,265 | ₩198,142 | ₩201,051 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩194,659 | ₩198,716 | ₩193,939 | ₩197,275 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩190,936 | ₩191,884 | ₩189,255 | ₩189,922 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩186,400 | ₩190,603 | ₩185,345 | ₩190,216 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩190,403 | ₩190,950 | ₩187,480 | ₩189,349 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩184,958 | ₩188,521 | ₩184,958 | ₩187,907 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,021 | ₩180,835 | ₩178,954 | ₩179,087 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,086 | ₩181,596 | ₩177,606 | ₩180,702 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,151 | ₩178,780 | ₩174,951 | ₩178,780 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,255 | ₩176,739 | ₩171,508 | ₩174,817 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,274 | ₩179,327 | ₩174,443 | ₩176,365 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩176,445 | ₩177,699 | ₩174,937 | ₩176,285 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,156 | ₩184,265 | ₩181,769 | ₩183,918 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩179,968 | ₩183,504 | ₩179,381 | ₩182,597 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩178,807 | ₩179,861 | ₩174,457 | ₩177,392 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩183,477 | ₩185,265 | ₩183,037 | ₩184,678 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩180,969 | ₩183,464 | ₩180,795 | ₩183,397 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩180,889 | ₩180,889 | ₩177,513 | ₩178,180 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,393 | ₩181,022 | ₩177,900 | ₩180,862 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,161 | ₩173,816 | ₩171,134 | ₩172,829 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩168,959 | ₩170,280 | ₩167,358 | ₩168,292 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,224 | ₩168,812 | ₩165,984 | ₩167,171 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,276 | ₩166,624 | ₩163,088 | ₩165,970 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩163,969 | ₩163,969 | ₩161,660 | ₩162,594 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩162,594 | ₩163,648 | ₩161,794 | ₩162,954 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩165,703 | ₩165,970 | ₩164,649 | ₩165,330 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩163,675 | ₩165,423 | ₩163,021 | ₩165,009 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,407 | ₩162,181 | ₩158,391 | ₩160,006 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩160,526 | ₩163,061 | ₩160,526 | ₩162,821 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,393 | ₩161,740 | ₩158,204 | ₩158,204 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩160,726 | ₩161,273 | ₩159,952 | ₩160,926 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩160,739 | ₩163,195 | ₩160,739 | ₩161,367 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩158,765 | ₩159,418 | ₩157,390 | ₩158,551 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,043 | ₩157,951 | ₩156,363 | ₩157,390 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,469 | ₩157,790 | ₩155,228 | ₩157,657 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩150,785 | ₩154,308 | ₩150,705 | ₩153,947 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩152,680 | ₩153,467 | ₩152,146 | ₩152,573 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,225 | ₩152,453 | ₩149,504 | ₩152,119 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,414 | ₩153,827 | ₩151,079 | ₩152,880 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,086 | ₩144,340 | ₩140,951 | ₩144,033 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,405 | ₩144,006 | ₩141,938 | ₩142,872 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩137,561 | ₩142,512 | ₩137,321 | ₩140,937 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,259 | ₩145,047 | ₩142,739 | ₩143,312 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,347 | ₩141,778 | ₩136,227 | ₩141,644 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,016 | ₩139,256 | ₩135,333 | ₩136,227 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,109 | ₩139,523 | ₩137,508 | ₩138,148 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,391 | ₩142,071 | ₩138,776 | ₩138,802 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,341 | ₩146,288 | ₩144,206 | ₩145,127 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,006 | ₩144,940 | ₩142,685 | ₩144,060 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,181 | ₩147,596 | ₩144,246 | ₩146,128 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,367 | ₩145,648 | ₩141,057 | ₩141,591 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩143,806 | ₩148,276 | ₩143,072 | ₩147,476 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,237 | ₩150,104 | ₩147,382 | ₩147,396 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,425 | ₩150,611 | ₩149,130 | ₩149,984 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩147,676 | ₩149,637 | ₩147,676 | ₩148,757 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,474 | ₩146,808 | ₩142,925 | ₩143,286 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩145,768 | ₩145,768 | ₩142,498 | ₩142,699 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩147,676 | ₩149,277 | ₩147,262 | ₩148,717 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩146,822 | ₩150,785 | ₩145,794 | ₩147,115 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩140,577 | ₩146,542 | ₩139,416 | ₩146,181 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,378 | ₩143,779 | ₩140,257 | ₩142,592 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩144,607 | ₩146,128 | ₩141,057 | ₩143,646 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩145,954 | ₩150,078 | ₩145,501 | ₩147,703 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩144,620 | ₩147,462 | ₩141,524 | ₩146,181 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩152,573 | ₩156,176 | ₩152,573 | ₩155,108 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,136 | ₩157,630 | ₩155,829 | ₩157,484 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩159,725 | ₩159,725 | ₩155,188 | ₩157,270 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,018 | ₩159,058 | ₩157,724 | ₩158,671 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩154,868 | ₩157,097 | ₩154,788 | ₩156,323 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩153,894 | ₩154,361 | ₩152,293 | ₩152,813 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩150,905 | ₩154,775 | ₩150,718 | ₩154,775 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩150,852 | ₩151,305 | ₩150,038 | ₩151,305 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,411 | ₩152,066 | ₩149,918 | ₩150,958 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩149,931 | ₩151,025 | ₩147,916 | ₩149,838 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩149,691 | ₩151,252 | ₩147,823 | ₩150,892 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,360 | ₩152,586 | ₩148,890 | ₩149,757 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩149,557 | ₩151,465 | ₩148,610 | ₩151,305 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,089 | ₩148,450 | ₩147,049 | ₩147,903 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩145,821 | ₩147,983 | ₩145,714 | ₩147,556 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,260 | ₩146,475 | ₩144,260 | ₩146,475 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,018 | ₩143,713 | ₩141,271 | ₩141,791 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,275 | ₩146,275 | ₩141,885 | ₩142,579 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,049 | ₩147,169 | ₩144,033 | ₩145,821 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,353 | ₩146,275 | ₩144,327 | ₩145,661 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,143 | ₩148,837 | ₩145,141 | ₩145,928 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩150,945 | ₩151,065 | ₩146,742 | ₩149,357 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩150,585 | ₩150,878 | ₩149,330 | ₩150,598 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,142 | ₩148,316 | ₩147,009 | ₩148,276 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩143,806 | ₩144,647 | ₩143,726 | ₩144,273 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,046 | ₩144,780 | ₩142,619 | ₩144,473 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,059 | ₩143,513 | ₩142,352 | ₩142,792 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,431 | ₩142,965 | ₩140,870 | ₩141,871 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,109 | ₩139,763 | ₩138,389 | ₩138,575 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,418 | ₩141,578 | ₩140,177 | ₩140,937 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,391 | ₩141,898 | ₩140,884 | ₩141,057 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,496 | ₩139,816 | ₩138,949 | ₩139,723 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,403 | ₩140,564 | ₩139,243 | ₩139,536 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩138,842 | ₩141,578 | ₩138,842 | ₩141,338 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,082 | ₩139,029 | ₩137,801 | ₩138,936 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩137,775 | ₩138,002 | ₩137,228 | ₩137,828 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩138,629 | ₩138,629 | ₩137,655 | ₩137,881 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,056 | ₩139,763 | ₩138,949 | ₩139,469 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩137,575 | ₩138,135 | ₩136,694 | ₩138,002 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,292 | ₩135,813 | ₩134,292 | ₩135,680 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,409 | ₩130,502 | ₩129,915 | ₩130,115 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩130,729 | ₩130,996 | ₩130,502 | ₩130,716 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,448 | ₩130,169 | ₩129,355 | ₩130,102 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩128,954 | ₩129,582 | ₩128,768 | ₩129,542 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩127,700 | ₩128,221 | ₩127,487 | ₩128,087 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,339 | ₩127,287 | ₩126,166 | ₩127,287 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,060 | ₩127,060 | ₩126,152 | ₩126,619 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩124,938 | ₩126,366 | ₩124,938 | ₩125,859 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,018 | ₩125,579 | ₩124,658 | ₩124,658 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,364 | ₩124,524 | ₩122,403 | ₩122,509 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,243 | ₩123,964 | ₩122,523 | ₩123,217 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,060 | ₩128,060 | ₩126,513 | ₩126,579 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,568 | ₩129,608 | ₩126,980 | ₩127,126 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,248 | ₩129,502 | ₩128,354 | ₩129,301 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩129,715 | ₩131,276 | ₩129,502 | ₩130,889 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩128,714 | ₩129,195 | ₩128,234 | ₩129,035 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩129,889 | ₩130,035 | ₩129,221 | ₩129,835 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,315 | ₩129,929 | ₩129,115 | ₩129,355 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,007 | ₩128,007 | ₩127,220 | ₩127,740 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,246 | ₩128,367 | ₩127,033 | ₩128,354 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩127,927 | ₩128,287 | ₩127,220 | ₩128,127 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩126,793 | ₩128,074 | ₩126,726 | ₩127,593 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩126,926 | ₩127,420 | ₩126,873 | ₩127,166 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩126,673 | ₩127,420 | ₩126,379 | ₩126,886 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩125,979 | ₩126,433 | ₩124,471 | ₩126,379 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩123,991 | ₩125,992 | ₩123,991 | ₩125,979 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,589 | ₩124,351 | ₩121,362 | ₩123,577 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩127,860 | ₩128,047 | ₩123,470 | ₩123,764 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩125,699 | ₩126,486 | ₩125,071 | ₩125,925 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,566 | ₩127,260 | ₩125,659 | ₩126,446 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩128,621 | ₩129,808 | ₩127,754 | ₩128,154 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,447 | ₩131,076 | ₩128,020 | ₩129,675 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,464 | ₩132,477 | ₩129,595 | ₩130,276 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩132,717 | ₩132,851 | ₩131,877 | ₩132,330 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,050 | ₩132,717 | ₩131,823 | ₩132,237 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,157 | ₩132,651 | ₩131,423 | ₩132,584 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩128,848 | ₩129,582 | ₩127,140 | ₩129,515 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩131,610 | ₩132,010 | ₩129,822 | ₩130,356 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,449 | ₩132,290 | ₩130,316 | ₩131,650 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,063 | ₩131,823 | ₩130,222 | ₩130,235 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩133,585 | ₩133,878 | ₩132,664 | ₩133,585 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,210 | ₩132,464 | ₩131,423 | ₩132,064 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,477 | ₩133,144 | ₩132,184 | ₩132,411 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩134,959 | ₩135,066 | ₩133,558 | ₩134,425 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,077 | ₩133,371 | ₩132,050 | ₩133,211 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,224 | ₩133,398 | ₩132,664 | ₩133,385 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩130,823 | ₩131,156 | ₩130,649 | ₩130,903 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩128,621 | ₩129,849 | ₩128,621 | ₩129,568 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,447 | ₩129,008 | ₩127,046 | ₩127,687 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩129,875 | ₩129,915 | ₩128,928 | ₩128,928 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩129,742 | ₩131,276 | ₩129,742 | ₩130,903 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩126,913 | ₩128,634 | ₩126,913 | ₩128,367 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩128,888 | ₩129,275 | ₩127,700 | ₩128,087 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩127,940 | ₩128,074 | ₩126,539 | ₩127,527 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,364 | ₩126,646 | ₩123,844 | ₩125,218 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,553 | ₩127,393 | ₩125,699 | ₩126,926 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,514 | ₩128,728 | ₩121,028 | ₩121,669 | -5.33% | 45만 |
|---|