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 | ₩187,804 | ₩188,204 | ₩186,696 | ₩187,430 | -0.20% | 18.6만 |
| 2026.10.08 | ₩187,603 | ₩187,910 | ₩184,226 | ₩185,494 | -1.12% | 44.7만 |
| 2026.10.07 | ₩189,712 | ₩190,767 | ₩188,831 | ₩190,166 | +0.24% | 18.9만 |
| 2026.10.06 | ₩194,624 | ₩194,891 | ₩192,809 | ₩193,036 | -0.82% | 30만 |
| 2026.10.05 | ₩194,905 | ₩196,493 | ₩194,678 | ₩196,012 | +0.57% | 184.7만 |
| 2026.10.02 | ₩192,689 | ₩193,770 | ₩191,968 | ₩193,103 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,433 | ₩191,034 | ₩188,698 | ₩190,954 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,140 | ₩191,421 | ₩189,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,766 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩191,648 | ₩192,529 | ₩190,673 | ₩192,302 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,287 | ₩191,968 | ₩189,005 | ₩191,461 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩192,862 | ₩193,997 | ₩191,795 | ₩193,076 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,315 | ₩192,315 | ₩190,193 | ₩191,020 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,224 | ₩194,237 | ₩191,154 | ₩191,875 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,077 | ₩196,760 | ₩194,077 | ₩196,266 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,183 | ₩195,011 | ₩192,462 | ₩194,851 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩186,642 | ₩187,643 | ₩186,135 | ₩187,603 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩186,696 | ₩187,937 | ₩186,536 | ₩187,296 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,388 | ₩185,735 | ₩181,931 | ₩183,105 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,200 | ₩184,200 | ₩182,571 | ₩183,012 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩182,958 | ₩184,613 | ₩182,077 | ₩183,212 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩188,991 | ₩189,485 | ₩188,364 | ₩188,778 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩187,497 | ₩187,683 | ₩185,868 | ₩186,082 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,207 | ₩192,088 | ₩189,966 | ₩190,700 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,235 | ₩193,249 | ₩191,808 | ₩192,328 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩187,857 | ₩191,861 | ₩187,857 | ₩191,861 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩184,600 | ₩186,229 | ₩183,199 | ₩186,015 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,013 | ₩185,041 | ₩184,013 | ₩185,001 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,401 | ₩186,656 | ₩184,066 | ₩184,934 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩185,695 | ₩186,375 | ₩184,440 | ₩185,067 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,389 | ₩187,657 | ₩184,453 | ₩184,974 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,362 | ₩186,402 | ₩184,680 | ₩186,042 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,321 | ₩185,895 | ₩184,734 | ₩185,081 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,213 | ₩184,907 | ₩183,466 | ₩184,800 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩182,998 | ₩182,998 | ₩180,476 | ₩181,650 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,190 | ₩187,350 | ₩185,041 | ₩185,227 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩182,905 | ₩184,627 | ₩182,638 | ₩184,240 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,106 | ₩184,346 | ₩181,957 | ₩183,038 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,464 | ₩183,479 | ₩179,875 | ₩180,476 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,323 | ₩189,686 | ₩187,323 | ₩187,750 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩185,815 | ₩186,963 | ₩184,627 | ₩185,428 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,413 | ₩187,216 | ₩184,373 | ₩185,668 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,254 | ₩185,254 | ₩183,826 | ₩184,680 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩181,637 | ₩182,264 | ₩180,796 | ₩181,397 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩179,568 | ₩180,195 | ₩178,820 | ₩179,621 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,343 | ₩181,343 | ₩178,287 | ₩180,516 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,326 | ₩180,516 | ₩176,565 | ₩179,101 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,384 | ₩183,425 | ₩181,263 | ₩181,530 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,422 | ₩184,160 | ₩180,195 | ₩183,639 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩175,844 | ₩179,288 | ₩174,829 | ₩178,847 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,463 | ₩181,717 | ₩176,244 | ₩178,140 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,426 | ₩176,044 | ₩171,065 | ₩175,710 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩168,756 | ₩172,227 | ₩165,673 | ₩166,701 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩169,544 | ₩172,120 | ₩168,035 | ₩170,478 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩177,592 | ₩177,686 | ₩172,494 | ₩174,776 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,339 | ₩177,539 | ₩174,709 | ₩175,056 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩179,488 | ₩181,090 | ₩177,619 | ₩179,688 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,168 | ₩181,343 | ₩179,168 | ₩180,649 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩180,769 | ₩182,438 | ₩179,888 | ₩181,971 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩176,805 | ₩178,353 | ₩175,564 | ₩175,977 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,465 | ₩176,258 | ₩169,237 | ₩173,628 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,100 | ₩178,901 | ₩176,031 | ₩176,992 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,332 | ₩183,719 | ₩178,874 | ₩182,104 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,263 | ₩182,558 | ₩180,302 | ₩181,810 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,409 | ₩180,769 | ₩177,713 | ₩178,006 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩184,680 | ₩186,082 | ₩183,506 | ₩185,294 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩184,827 | ₩186,202 | ₩184,320 | ₩185,401 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,436 | ₩184,520 | ₩179,982 | ₩184,293 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩180,903 | ₩182,064 | ₩178,780 | ₩180,449 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,121 | ₩187,136 | ₩185,121 | ₩186,349 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩181,904 | ₩184,373 | ₩176,258 | ₩179,274 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩183,866 | ₩185,281 | ₩181,837 | ₩182,037 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,242 | ₩189,299 | ₩185,962 | ₩189,085 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩183,626 | ₩185,615 | ₩180,422 | ₩185,508 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩181,997 | ₩186,349 | ₩181,530 | ₩184,200 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩191,447 | ₩191,795 | ₩185,601 | ₩187,483 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,322 | ₩188,324 | ₩184,373 | ₩186,709 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩186,749 | ₩189,592 | ₩185,401 | ₩185,494 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,377 | ₩201,312 | ₩199,429 | ₩200,444 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩195,932 | ₩199,656 | ₩195,932 | ₩199,096 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,129 | ₩194,704 | ₩190,099 | ₩190,326 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩192,782 | ₩193,930 | ₩189,339 | ₩189,579 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,303 | ₩194,691 | ₩192,422 | ₩194,678 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩186,842 | ₩189,045 | ₩185,321 | ₩188,151 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩179,501 | ₩187,523 | ₩179,501 | ₩187,136 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩179,675 | ₩183,532 | ₩177,673 | ₩177,859 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩187,457 | ₩187,790 | ₩176,218 | ₩182,291 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,345 | ₩184,867 | ₩181,650 | ₩182,825 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩185,801 | ₩186,402 | ₩177,272 | ₩177,753 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,235 | ₩195,479 | ₩190,380 | ₩194,598 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩200,551 | ₩200,551 | ₩196,787 | ₩198,709 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,016 | ₩201,325 | ₩198,201 | ₩201,111 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩194,718 | ₩198,775 | ₩193,997 | ₩197,334 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩190,994 | ₩191,941 | ₩189,312 | ₩189,979 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩186,455 | ₩190,660 | ₩185,401 | ₩190,273 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩190,460 | ₩191,007 | ₩187,537 | ₩189,405 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,014 | ₩188,578 | ₩185,014 | ₩187,964 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,075 | ₩180,889 | ₩179,007 | ₩179,141 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,140 | ₩181,650 | ₩177,659 | ₩180,756 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,203 | ₩178,834 | ₩175,003 | ₩178,834 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,307 | ₩176,792 | ₩171,559 | ₩174,870 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,328 | ₩179,381 | ₩174,496 | ₩176,418 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩176,498 | ₩177,753 | ₩174,990 | ₩176,338 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,211 | ₩184,320 | ₩181,824 | ₩183,973 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,022 | ₩183,559 | ₩179,434 | ₩182,651 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩178,861 | ₩179,915 | ₩174,509 | ₩177,446 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩183,532 | ₩185,321 | ₩183,092 | ₩184,734 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,023 | ₩183,519 | ₩180,849 | ₩183,452 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩180,943 | ₩180,943 | ₩177,566 | ₩178,233 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,447 | ₩181,076 | ₩177,953 | ₩180,916 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,212 | ₩173,868 | ₩171,186 | ₩172,881 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,010 | ₩170,331 | ₩167,408 | ₩168,342 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,274 | ₩168,863 | ₩166,033 | ₩167,221 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,325 | ₩166,674 | ₩163,137 | ₩166,020 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,018 | ₩164,018 | ₩161,709 | ₩162,643 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩162,643 | ₩163,697 | ₩161,842 | ₩163,003 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩165,753 | ₩166,020 | ₩164,699 | ₩165,379 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩163,724 | ₩165,473 | ₩163,070 | ₩165,059 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,455 | ₩162,229 | ₩158,438 | ₩160,053 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩160,574 | ₩163,110 | ₩160,574 | ₩162,870 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,442 | ₩161,789 | ₩158,252 | ₩158,252 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩160,774 | ₩161,322 | ₩160,000 | ₩160,974 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩160,788 | ₩163,244 | ₩160,788 | ₩161,415 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩158,812 | ₩159,466 | ₩157,437 | ₩158,599 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,090 | ₩157,998 | ₩156,410 | ₩157,437 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,515 | ₩157,838 | ₩155,275 | ₩157,704 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩150,830 | ₩154,354 | ₩150,750 | ₩153,994 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩152,726 | ₩153,513 | ₩152,192 | ₩152,619 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,270 | ₩152,499 | ₩149,549 | ₩152,165 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,460 | ₩153,873 | ₩151,124 | ₩152,926 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,128 | ₩144,383 | ₩140,993 | ₩144,076 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,448 | ₩144,049 | ₩141,981 | ₩142,915 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩137,602 | ₩142,555 | ₩137,362 | ₩140,979 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,302 | ₩145,091 | ₩142,781 | ₩143,355 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,388 | ₩141,820 | ₩136,268 | ₩141,687 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,057 | ₩139,298 | ₩135,373 | ₩136,268 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,151 | ₩139,565 | ₩137,549 | ₩138,190 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,433 | ₩142,114 | ₩138,817 | ₩138,844 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,384 | ₩146,332 | ₩144,250 | ₩145,171 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,048 | ₩144,984 | ₩142,728 | ₩144,103 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,224 | ₩147,640 | ₩144,290 | ₩146,172 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,411 | ₩145,691 | ₩141,100 | ₩141,634 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩143,849 | ₩148,321 | ₩143,115 | ₩147,520 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,282 | ₩150,149 | ₩147,426 | ₩147,440 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,470 | ₩150,657 | ₩149,175 | ₩150,029 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩147,720 | ₩149,682 | ₩147,720 | ₩148,801 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,518 | ₩146,852 | ₩142,968 | ₩143,329 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩145,811 | ₩145,811 | ₩142,541 | ₩142,741 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩147,720 | ₩149,322 | ₩147,306 | ₩148,761 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩146,866 | ₩150,830 | ₩145,838 | ₩147,159 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩140,619 | ₩146,586 | ₩139,458 | ₩146,225 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,420 | ₩143,823 | ₩140,299 | ₩142,635 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩144,650 | ₩146,172 | ₩141,100 | ₩143,689 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩145,998 | ₩150,123 | ₩145,544 | ₩147,747 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩144,663 | ₩147,507 | ₩141,567 | ₩146,225 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩152,619 | ₩156,223 | ₩152,619 | ₩155,155 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,183 | ₩157,678 | ₩155,876 | ₩157,531 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩159,773 | ₩159,773 | ₩155,235 | ₩157,317 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,066 | ₩159,106 | ₩157,771 | ₩158,719 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩154,915 | ₩157,144 | ₩154,834 | ₩156,369 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩153,940 | ₩154,407 | ₩152,338 | ₩152,859 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩150,950 | ₩154,821 | ₩150,763 | ₩154,821 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩150,897 | ₩151,351 | ₩150,083 | ₩151,351 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,456 | ₩152,112 | ₩149,963 | ₩151,004 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩149,976 | ₩151,070 | ₩147,960 | ₩149,882 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩149,736 | ₩151,297 | ₩147,867 | ₩150,937 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,405 | ₩152,632 | ₩148,935 | ₩149,802 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩149,602 | ₩151,511 | ₩148,654 | ₩151,351 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,134 | ₩148,494 | ₩147,093 | ₩147,947 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩145,865 | ₩148,027 | ₩145,758 | ₩147,600 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,303 | ₩146,519 | ₩144,303 | ₩146,519 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,061 | ₩143,756 | ₩141,313 | ₩141,834 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,319 | ₩146,319 | ₩141,927 | ₩142,621 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,093 | ₩147,213 | ₩144,076 | ₩145,865 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,397 | ₩146,319 | ₩144,370 | ₩145,705 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,187 | ₩148,881 | ₩145,184 | ₩145,972 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩150,990 | ₩151,110 | ₩146,786 | ₩149,402 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩150,630 | ₩150,924 | ₩149,375 | ₩150,643 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,186 | ₩148,361 | ₩147,053 | ₩148,321 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩143,849 | ₩144,690 | ₩143,769 | ₩144,316 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,088 | ₩144,824 | ₩142,661 | ₩144,517 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,102 | ₩143,556 | ₩142,394 | ₩142,835 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,473 | ₩143,008 | ₩140,913 | ₩141,914 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,151 | ₩139,805 | ₩138,430 | ₩138,617 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,460 | ₩141,620 | ₩140,219 | ₩140,979 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,433 | ₩141,941 | ₩140,926 | ₩141,100 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,538 | ₩139,858 | ₩138,991 | ₩139,765 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,446 | ₩140,606 | ₩139,284 | ₩139,578 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩138,884 | ₩141,620 | ₩138,884 | ₩141,380 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,123 | ₩139,071 | ₩137,843 | ₩138,977 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩137,816 | ₩138,043 | ₩137,269 | ₩137,869 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩138,670 | ₩138,670 | ₩137,696 | ₩137,923 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,097 | ₩139,805 | ₩138,991 | ₩139,511 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩137,616 | ₩138,176 | ₩136,735 | ₩138,043 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,332 | ₩135,854 | ₩134,332 | ₩135,720 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,448 | ₩130,541 | ₩129,954 | ₩130,154 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩130,768 | ₩131,035 | ₩130,541 | ₩130,755 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,487 | ₩130,208 | ₩129,394 | ₩130,141 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩128,993 | ₩129,620 | ₩128,806 | ₩129,580 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩127,738 | ₩128,259 | ₩127,525 | ₩128,126 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,377 | ₩127,325 | ₩126,203 | ₩127,325 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,098 | ₩127,098 | ₩126,190 | ₩126,657 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩124,975 | ₩126,404 | ₩124,975 | ₩125,896 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,056 | ₩125,616 | ₩124,695 | ₩124,695 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,401 | ₩124,562 | ₩122,439 | ₩122,546 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,280 | ₩124,001 | ₩122,559 | ₩123,254 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,099 | ₩128,099 | ₩126,550 | ₩126,617 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,607 | ₩129,647 | ₩127,018 | ₩127,164 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,287 | ₩129,540 | ₩128,392 | ₩129,340 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩129,754 | ₩131,316 | ₩129,540 | ₩130,929 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩128,753 | ₩129,233 | ₩128,272 | ₩129,073 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩129,927 | ₩130,074 | ₩129,260 | ₩129,874 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,354 | ₩129,968 | ₩129,153 | ₩129,394 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,045 | ₩128,045 | ₩127,258 | ₩127,778 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,285 | ₩128,406 | ₩127,071 | ₩128,392 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩127,965 | ₩128,326 | ₩127,258 | ₩128,166 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩126,831 | ₩128,112 | ₩126,764 | ₩127,632 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩126,964 | ₩127,458 | ₩126,911 | ₩127,205 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩126,711 | ₩127,458 | ₩126,417 | ₩126,924 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,017 | ₩126,470 | ₩124,508 | ₩126,417 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,028 | ₩126,030 | ₩124,028 | ₩126,017 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,626 | ₩124,388 | ₩121,398 | ₩123,614 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩127,899 | ₩128,085 | ₩123,507 | ₩123,801 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩125,736 | ₩126,524 | ₩125,109 | ₩125,963 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,604 | ₩127,298 | ₩125,696 | ₩126,484 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩128,659 | ₩129,847 | ₩127,792 | ₩128,192 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,486 | ₩131,115 | ₩128,059 | ₩129,714 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,504 | ₩132,517 | ₩129,634 | ₩130,315 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩132,757 | ₩132,891 | ₩131,916 | ₩132,370 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,090 | ₩132,757 | ₩131,863 | ₩132,277 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,197 | ₩132,690 | ₩131,462 | ₩132,624 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩128,886 | ₩129,620 | ₩127,178 | ₩129,554 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩131,649 | ₩132,050 | ₩129,861 | ₩130,395 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,488 | ₩132,330 | ₩130,355 | ₩131,689 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,102 | ₩131,863 | ₩130,261 | ₩130,275 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩133,625 | ₩133,918 | ₩132,704 | ₩133,625 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,250 | ₩132,504 | ₩131,462 | ₩132,103 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,517 | ₩133,184 | ₩132,223 | ₩132,450 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,000 | ₩135,106 | ₩133,598 | ₩134,466 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,117 | ₩133,411 | ₩132,090 | ₩133,251 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,264 | ₩133,438 | ₩132,704 | ₩133,425 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩130,862 | ₩131,196 | ₩130,688 | ₩130,942 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩128,659 | ₩129,887 | ₩128,659 | ₩129,607 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,486 | ₩129,047 | ₩127,084 | ₩127,725 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩129,914 | ₩129,954 | ₩128,966 | ₩128,966 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩129,781 | ₩131,316 | ₩129,781 | ₩130,942 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩126,951 | ₩128,673 | ₩126,951 | ₩128,406 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩128,926 | ₩129,313 | ₩127,738 | ₩128,126 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩127,979 | ₩128,112 | ₩126,577 | ₩127,565 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,401 | ₩126,684 | ₩123,881 | ₩125,256 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,591 | ₩127,431 | ₩125,736 | ₩126,964 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,553 | ₩128,766 | ₩121,065 | ₩121,705 | -5.33% | 45만 |
|---|