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 | ₩187,953 | ₩188,353 | ₩186,844 | ₩187,579 | -0.20% | 18.6만 |
| 2026.10.08 | ₩187,752 | ₩188,060 | ₩184,373 | ₩185,642 | -1.12% | 44.7만 |
| 2026.10.07 | ₩189,863 | ₩190,918 | ₩188,981 | ₩190,317 | +0.24% | 18.9만 |
| 2026.10.06 | ₩194,779 | ₩195,046 | ₩192,962 | ₩193,189 | -0.82% | 30만 |
| 2026.10.05 | ₩195,059 | ₩196,649 | ₩194,832 | ₩196,168 | +0.57% | 184.7만 |
| 2026.10.02 | ₩192,842 | ₩193,924 | ₩192,121 | ₩193,256 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,584 | ₩191,185 | ₩188,848 | ₩191,105 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,292 | ₩191,573 | ₩189,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,916 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩191,800 | ₩192,682 | ₩190,825 | ₩192,454 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,439 | ₩192,121 | ₩189,155 | ₩191,613 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,016 | ₩194,151 | ₩191,947 | ₩193,229 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,468 | ₩192,468 | ₩190,344 | ₩191,172 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,378 | ₩194,391 | ₩191,306 | ₩192,027 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,231 | ₩196,916 | ₩194,231 | ₩196,422 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,336 | ₩195,166 | ₩192,615 | ₩195,006 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩186,791 | ₩187,792 | ₩186,283 | ₩187,752 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩186,844 | ₩188,086 | ₩186,684 | ₩187,445 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,535 | ₩185,882 | ₩182,075 | ₩183,251 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,346 | ₩184,346 | ₩182,716 | ₩183,157 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,104 | ₩184,760 | ₩182,222 | ₩183,357 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,142 | ₩189,636 | ₩188,514 | ₩188,928 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩187,645 | ₩187,832 | ₩186,016 | ₩186,229 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,359 | ₩192,241 | ₩190,117 | ₩190,851 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,388 | ₩193,403 | ₩191,960 | ₩192,481 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,006 | ₩192,014 | ₩188,006 | ₩192,014 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩184,747 | ₩186,376 | ₩183,344 | ₩186,163 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,159 | ₩185,188 | ₩184,159 | ₩185,147 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,548 | ₩186,804 | ₩184,212 | ₩185,081 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩185,842 | ₩186,523 | ₩184,586 | ₩185,214 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,537 | ₩187,806 | ₩184,600 | ₩185,121 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,510 | ₩186,550 | ₩184,827 | ₩186,189 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,468 | ₩186,042 | ₩184,880 | ₩185,228 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,359 | ₩185,054 | ₩183,611 | ₩184,947 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,144 | ₩183,144 | ₩180,619 | ₩181,794 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,338 | ₩187,499 | ₩185,188 | ₩185,375 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,050 | ₩184,773 | ₩182,783 | ₩184,386 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,252 | ₩184,493 | ₩182,102 | ₩183,184 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,609 | ₩183,625 | ₩180,018 | ₩180,619 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,472 | ₩189,836 | ₩187,472 | ₩187,899 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩185,962 | ₩187,111 | ₩184,773 | ₩185,575 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,560 | ₩187,365 | ₩184,520 | ₩185,815 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,401 | ₩185,401 | ₩183,972 | ₩184,827 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩181,781 | ₩182,409 | ₩180,940 | ₩181,541 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩179,711 | ₩180,338 | ₩178,962 | ₩179,764 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,487 | ₩181,487 | ₩178,428 | ₩180,659 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,466 | ₩180,659 | ₩176,705 | ₩179,243 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,529 | ₩183,571 | ₩181,407 | ₩181,674 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,565 | ₩184,306 | ₩180,338 | ₩183,785 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩175,984 | ₩179,430 | ₩174,968 | ₩178,989 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,607 | ₩181,861 | ₩176,384 | ₩178,281 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,562 | ₩176,184 | ₩171,201 | ₩175,850 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩168,890 | ₩172,363 | ₩165,804 | ₩166,833 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩169,678 | ₩172,257 | ₩168,169 | ₩170,613 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩177,734 | ₩177,827 | ₩172,631 | ₩174,915 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,480 | ₩177,680 | ₩174,848 | ₩175,195 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩179,630 | ₩181,233 | ₩177,760 | ₩179,831 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,310 | ₩181,487 | ₩179,310 | ₩180,793 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩180,913 | ₩182,583 | ₩180,031 | ₩182,115 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩176,945 | ₩178,495 | ₩175,703 | ₩176,117 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,600 | ₩176,398 | ₩169,371 | ₩173,766 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,241 | ₩179,043 | ₩176,171 | ₩177,132 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,478 | ₩183,865 | ₩179,016 | ₩182,249 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,407 | ₩182,703 | ₩180,445 | ₩181,955 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,552 | ₩180,913 | ₩177,854 | ₩178,148 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩184,827 | ₩186,229 | ₩183,651 | ₩185,441 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩184,974 | ₩186,350 | ₩184,466 | ₩185,548 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,579 | ₩184,667 | ₩180,125 | ₩184,439 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,046 | ₩182,209 | ₩178,922 | ₩180,592 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,268 | ₩187,285 | ₩185,268 | ₩186,497 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,048 | ₩184,520 | ₩176,398 | ₩179,417 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,012 | ₩185,428 | ₩181,981 | ₩182,182 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,390 | ₩189,449 | ₩186,109 | ₩189,235 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩183,772 | ₩185,762 | ₩180,565 | ₩185,655 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,142 | ₩186,497 | ₩181,674 | ₩184,346 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩191,600 | ₩191,947 | ₩185,749 | ₩187,632 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,470 | ₩188,474 | ₩184,520 | ₩186,857 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩186,897 | ₩189,743 | ₩185,548 | ₩185,642 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,536 | ₩201,471 | ₩199,588 | ₩200,603 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,088 | ₩199,815 | ₩196,088 | ₩199,254 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,283 | ₩194,859 | ₩190,250 | ₩190,477 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩192,935 | ₩194,084 | ₩189,489 | ₩189,729 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,456 | ₩194,846 | ₩192,575 | ₩194,832 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩186,991 | ₩189,195 | ₩185,468 | ₩188,300 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩179,644 | ₩187,672 | ₩179,644 | ₩187,285 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩179,817 | ₩183,678 | ₩177,814 | ₩178,001 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩187,605 | ₩187,939 | ₩176,358 | ₩182,436 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,491 | ₩185,014 | ₩181,794 | ₩182,970 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩185,949 | ₩186,550 | ₩177,413 | ₩177,894 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,388 | ₩195,634 | ₩190,531 | ₩194,752 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩200,710 | ₩200,710 | ₩196,943 | ₩198,866 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,174 | ₩201,485 | ₩198,359 | ₩201,271 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩194,872 | ₩198,933 | ₩194,151 | ₩197,491 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,145 | ₩192,094 | ₩189,462 | ₩190,130 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩186,603 | ₩190,811 | ₩185,548 | ₩190,424 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩190,611 | ₩191,159 | ₩187,686 | ₩189,556 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,161 | ₩188,727 | ₩185,161 | ₩188,113 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,218 | ₩181,033 | ₩179,150 | ₩179,283 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,281 | ₩181,794 | ₩177,800 | ₩180,899 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,342 | ₩178,976 | ₩175,142 | ₩178,976 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,444 | ₩176,932 | ₩171,696 | ₩175,008 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,470 | ₩179,524 | ₩174,634 | ₩176,558 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩176,638 | ₩177,894 | ₩175,129 | ₩176,478 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,356 | ₩184,466 | ₩181,968 | ₩184,119 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,165 | ₩183,705 | ₩179,577 | ₩182,796 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,003 | ₩180,058 | ₩174,648 | ₩177,587 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩183,678 | ₩185,468 | ₩183,237 | ₩184,880 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,167 | ₩183,665 | ₩180,993 | ₩183,598 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,086 | ₩181,086 | ₩177,707 | ₩178,375 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,588 | ₩181,220 | ₩178,094 | ₩181,060 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,348 | ₩174,007 | ₩171,321 | ₩173,018 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,144 | ₩170,467 | ₩167,541 | ₩168,476 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,406 | ₩168,997 | ₩166,165 | ₩167,354 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,455 | ₩166,806 | ₩163,266 | ₩166,152 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,148 | ₩164,148 | ₩161,837 | ₩162,772 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩162,772 | ₩163,827 | ₩161,971 | ₩163,133 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩165,885 | ₩166,152 | ₩164,829 | ₩165,511 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩163,854 | ₩165,604 | ₩163,200 | ₩165,190 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,583 | ₩162,358 | ₩158,564 | ₩160,181 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩160,702 | ₩163,240 | ₩160,702 | ₩162,999 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,570 | ₩161,917 | ₩158,377 | ₩158,377 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩160,902 | ₩161,450 | ₩160,127 | ₩161,102 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩160,915 | ₩163,373 | ₩160,915 | ₩161,543 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩158,938 | ₩159,593 | ₩157,562 | ₩158,725 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,215 | ₩158,123 | ₩156,534 | ₩157,562 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,639 | ₩157,963 | ₩155,398 | ₩157,829 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩150,950 | ₩154,477 | ₩150,870 | ₩154,116 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩152,847 | ₩153,635 | ₩152,312 | ₩152,740 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,389 | ₩152,620 | ₩149,668 | ₩152,286 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,582 | ₩153,996 | ₩151,244 | ₩153,047 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,242 | ₩144,498 | ₩141,105 | ₩144,191 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,561 | ₩144,164 | ₩142,093 | ₩143,028 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩137,712 | ₩142,668 | ₩137,471 | ₩141,091 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,416 | ₩145,206 | ₩142,895 | ₩143,469 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,496 | ₩141,933 | ₩136,376 | ₩141,799 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,168 | ₩139,408 | ₩135,481 | ₩136,376 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,261 | ₩139,675 | ₩137,658 | ₩138,300 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,546 | ₩142,227 | ₩138,927 | ₩138,954 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,500 | ₩146,448 | ₩144,364 | ₩145,286 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,162 | ₩145,099 | ₩142,841 | ₩144,217 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,339 | ₩147,757 | ₩144,404 | ₩146,288 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,526 | ₩145,807 | ₩141,212 | ₩141,746 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩143,963 | ₩148,439 | ₩143,229 | ₩147,637 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,400 | ₩150,269 | ₩147,544 | ₩147,557 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,589 | ₩150,776 | ₩149,293 | ₩150,148 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩147,837 | ₩149,801 | ₩147,837 | ₩148,919 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,633 | ₩146,969 | ₩143,082 | ₩143,442 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩145,927 | ₩145,927 | ₩142,654 | ₩142,855 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩147,837 | ₩149,440 | ₩147,423 | ₩148,879 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩146,982 | ₩150,950 | ₩145,954 | ₩147,276 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩140,731 | ₩146,702 | ₩139,569 | ₩146,341 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,532 | ₩143,937 | ₩140,410 | ₩142,748 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩144,765 | ₩146,288 | ₩141,212 | ₩143,803 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,114 | ₩150,242 | ₩145,660 | ₩147,864 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩144,778 | ₩147,624 | ₩141,679 | ₩146,341 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩152,740 | ₩156,347 | ₩152,740 | ₩155,278 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,307 | ₩157,803 | ₩155,999 | ₩157,656 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩159,900 | ₩159,900 | ₩155,358 | ₩157,442 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,192 | ₩159,232 | ₩157,896 | ₩158,845 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,038 | ₩157,268 | ₩154,957 | ₩156,494 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,062 | ₩154,530 | ₩152,459 | ₩152,980 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,070 | ₩154,944 | ₩150,883 | ₩154,944 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,017 | ₩151,471 | ₩150,202 | ₩151,471 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,576 | ₩152,232 | ₩150,082 | ₩151,124 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,095 | ₩151,190 | ₩148,078 | ₩150,001 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩149,855 | ₩151,417 | ₩147,984 | ₩151,057 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,526 | ₩152,753 | ₩149,053 | ₩149,921 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩149,721 | ₩151,631 | ₩148,773 | ₩151,471 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,252 | ₩148,612 | ₩147,210 | ₩148,065 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩145,981 | ₩148,145 | ₩145,874 | ₩147,717 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,418 | ₩146,635 | ₩144,418 | ₩146,635 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,173 | ₩143,870 | ₩141,425 | ₩141,946 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,435 | ₩146,435 | ₩142,040 | ₩142,735 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,210 | ₩147,330 | ₩144,191 | ₩145,981 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,511 | ₩146,435 | ₩144,484 | ₩145,820 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,305 | ₩149,000 | ₩145,299 | ₩146,087 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,110 | ₩151,230 | ₩146,902 | ₩149,521 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩150,750 | ₩151,043 | ₩149,494 | ₩150,763 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,303 | ₩148,479 | ₩147,169 | ₩148,439 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩143,963 | ₩144,805 | ₩143,883 | ₩144,431 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,202 | ₩144,939 | ₩142,775 | ₩144,631 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,215 | ₩143,670 | ₩142,507 | ₩142,948 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,586 | ₩143,122 | ₩141,025 | ₩142,027 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,261 | ₩139,916 | ₩138,540 | ₩138,727 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,572 | ₩141,733 | ₩140,330 | ₩141,091 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,546 | ₩142,053 | ₩141,038 | ₩141,212 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,649 | ₩139,969 | ₩139,101 | ₩139,876 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,557 | ₩140,717 | ₩139,395 | ₩139,689 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩138,994 | ₩141,733 | ₩138,994 | ₩141,492 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,233 | ₩139,181 | ₩137,952 | ₩139,088 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩137,925 | ₩138,153 | ₩137,378 | ₩137,979 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩138,780 | ₩138,780 | ₩137,805 | ₩138,032 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,208 | ₩139,916 | ₩139,101 | ₩139,622 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩137,725 | ₩138,286 | ₩136,843 | ₩138,153 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,439 | ₩135,962 | ₩134,439 | ₩135,828 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,552 | ₩130,645 | ₩130,057 | ₩130,258 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩130,872 | ₩131,139 | ₩130,645 | ₩130,859 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,590 | ₩130,311 | ₩129,496 | ₩130,244 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,096 | ₩129,723 | ₩128,909 | ₩129,683 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩127,840 | ₩128,361 | ₩127,626 | ₩128,227 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,477 | ₩127,426 | ₩126,304 | ₩127,426 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,199 | ₩127,199 | ₩126,290 | ₩126,758 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,075 | ₩126,504 | ₩125,075 | ₩125,996 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,155 | ₩125,716 | ₩124,794 | ₩124,794 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,500 | ₩124,661 | ₩122,537 | ₩122,643 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,378 | ₩124,100 | ₩122,657 | ₩123,351 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,201 | ₩128,201 | ₩126,651 | ₩126,718 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,710 | ₩129,750 | ₩127,119 | ₩127,265 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,389 | ₩129,643 | ₩128,494 | ₩129,443 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩129,857 | ₩131,420 | ₩129,643 | ₩131,033 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩128,855 | ₩129,336 | ₩128,374 | ₩129,176 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,031 | ₩130,178 | ₩129,363 | ₩129,977 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,456 | ₩130,071 | ₩129,256 | ₩129,496 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,147 | ₩128,147 | ₩127,359 | ₩127,880 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,386 | ₩128,508 | ₩127,172 | ₩128,494 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,067 | ₩128,428 | ₩127,359 | ₩128,267 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩126,932 | ₩128,214 | ₩126,865 | ₩127,733 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,065 | ₩127,559 | ₩127,012 | ₩127,306 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩126,811 | ₩127,559 | ₩126,517 | ₩127,025 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,117 | ₩126,571 | ₩124,607 | ₩126,517 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,126 | ₩126,130 | ₩124,126 | ₩126,117 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,724 | ₩124,487 | ₩121,495 | ₩123,712 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,000 | ₩128,187 | ₩123,605 | ₩123,899 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩125,836 | ₩126,624 | ₩125,208 | ₩126,063 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,704 | ₩127,399 | ₩125,796 | ₩126,584 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩128,762 | ₩129,951 | ₩127,893 | ₩128,294 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,588 | ₩131,220 | ₩128,160 | ₩129,817 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,609 | ₩132,622 | ₩129,737 | ₩130,418 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩132,863 | ₩132,996 | ₩132,021 | ₩132,475 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,195 | ₩132,863 | ₩131,968 | ₩132,382 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,302 | ₩132,796 | ₩131,567 | ₩132,729 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩128,989 | ₩129,723 | ₩127,279 | ₩129,657 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩131,754 | ₩132,155 | ₩129,964 | ₩130,498 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,592 | ₩132,435 | ₩130,458 | ₩131,794 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,206 | ₩131,968 | ₩130,365 | ₩130,378 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩133,731 | ₩134,025 | ₩132,809 | ₩133,731 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,355 | ₩132,609 | ₩131,567 | ₩132,208 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,622 | ₩133,290 | ₩132,328 | ₩132,555 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,107 | ₩135,214 | ₩133,704 | ₩134,573 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,221 | ₩133,517 | ₩132,195 | ₩133,357 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,370 | ₩133,544 | ₩132,809 | ₩133,531 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩130,966 | ₩131,300 | ₩130,792 | ₩131,046 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩128,762 | ₩129,991 | ₩128,762 | ₩129,710 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,588 | ₩129,149 | ₩127,185 | ₩127,827 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,017 | ₩130,057 | ₩129,069 | ₩129,069 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩129,884 | ₩131,420 | ₩129,884 | ₩131,046 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,052 | ₩128,775 | ₩127,052 | ₩128,508 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,029 | ₩129,416 | ₩127,840 | ₩128,227 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,080 | ₩128,214 | ₩126,678 | ₩127,666 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,500 | ₩126,785 | ₩123,979 | ₩125,355 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,691 | ₩127,533 | ₩125,836 | ₩127,065 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,655 | ₩128,868 | ₩121,161 | ₩121,802 | -5.33% | 45만 |
|---|