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 | ₩187,958 | ₩188,359 | ₩186,850 | ₩187,584 | -0.20% | 18.6만 |
| 2026.10.08 | ₩187,758 | ₩188,065 | ₩184,378 | ₩185,647 | -1.12% | 44.7만 |
| 2026.10.07 | ₩189,869 | ₩190,924 | ₩188,987 | ₩190,323 | +0.24% | 18.9만 |
| 2026.10.06 | ₩194,785 | ₩195,052 | ₩192,968 | ₩193,195 | -0.82% | 30만 |
| 2026.10.05 | ₩195,065 | ₩196,655 | ₩194,838 | ₩196,174 | +0.57% | 184.7만 |
| 2026.10.02 | ₩192,848 | ₩193,930 | ₩192,126 | ₩193,262 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,590 | ₩191,191 | ₩188,853 | ₩191,111 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,298 | ₩191,579 | ₩189,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,922 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩191,806 | ₩192,687 | ₩190,830 | ₩192,460 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,445 | ₩192,126 | ₩189,161 | ₩191,619 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,021 | ₩194,157 | ₩191,953 | ₩193,235 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,474 | ₩192,474 | ₩190,350 | ₩191,178 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,384 | ₩194,397 | ₩191,311 | ₩192,033 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,237 | ₩196,922 | ₩194,237 | ₩196,428 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,342 | ₩195,172 | ₩192,621 | ₩195,012 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩186,796 | ₩187,798 | ₩186,288 | ₩187,758 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩186,850 | ₩188,092 | ₩186,689 | ₩187,451 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,540 | ₩185,888 | ₩182,080 | ₩183,256 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,351 | ₩184,351 | ₩182,722 | ₩183,163 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,109 | ₩184,766 | ₩182,227 | ₩183,363 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,147 | ₩189,642 | ₩188,519 | ₩188,933 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩187,651 | ₩187,838 | ₩186,021 | ₩186,235 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,365 | ₩192,246 | ₩190,122 | ₩190,857 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,393 | ₩193,409 | ₩191,966 | ₩192,487 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,012 | ₩192,019 | ₩188,012 | ₩192,019 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩184,752 | ₩186,382 | ₩183,350 | ₩186,168 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,164 | ₩185,193 | ₩184,164 | ₩185,153 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,554 | ₩186,809 | ₩184,218 | ₩185,086 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩185,848 | ₩186,529 | ₩184,592 | ₩185,220 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,542 | ₩187,811 | ₩184,605 | ₩185,126 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,516 | ₩186,556 | ₩184,832 | ₩186,195 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,474 | ₩186,048 | ₩184,886 | ₩185,233 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,365 | ₩185,059 | ₩183,617 | ₩184,953 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,149 | ₩183,149 | ₩180,624 | ₩181,800 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,344 | ₩187,504 | ₩185,193 | ₩185,380 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,056 | ₩184,779 | ₩182,788 | ₩184,392 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,258 | ₩184,498 | ₩182,107 | ₩183,189 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,615 | ₩183,630 | ₩180,023 | ₩180,624 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,477 | ₩189,842 | ₩187,477 | ₩187,905 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩185,968 | ₩187,117 | ₩184,779 | ₩185,580 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,565 | ₩187,371 | ₩184,525 | ₩185,821 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,407 | ₩185,407 | ₩183,977 | ₩184,832 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩181,787 | ₩182,414 | ₩180,945 | ₩181,546 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩179,716 | ₩180,344 | ₩178,968 | ₩179,769 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,493 | ₩181,493 | ₩178,434 | ₩180,664 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,472 | ₩180,664 | ₩176,710 | ₩179,248 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,535 | ₩183,577 | ₩181,413 | ₩181,680 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,571 | ₩184,311 | ₩180,344 | ₩183,790 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩175,989 | ₩179,435 | ₩174,974 | ₩178,995 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,613 | ₩181,867 | ₩176,390 | ₩178,287 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,567 | ₩176,189 | ₩171,206 | ₩175,855 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩168,895 | ₩172,369 | ₩165,809 | ₩166,838 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩169,683 | ₩172,262 | ₩168,174 | ₩170,619 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩177,739 | ₩177,832 | ₩172,636 | ₩174,920 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,485 | ₩177,685 | ₩174,853 | ₩175,201 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩179,636 | ₩181,239 | ₩177,766 | ₩179,836 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,315 | ₩181,493 | ₩179,315 | ₩180,798 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩180,918 | ₩182,588 | ₩180,037 | ₩182,121 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩176,951 | ₩178,500 | ₩175,708 | ₩176,122 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,605 | ₩176,403 | ₩169,376 | ₩173,771 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,246 | ₩179,048 | ₩176,176 | ₩177,138 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,483 | ₩183,871 | ₩179,021 | ₩182,254 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,413 | ₩182,708 | ₩180,451 | ₩181,960 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,558 | ₩180,918 | ₩177,859 | ₩178,153 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩184,832 | ₩186,235 | ₩183,657 | ₩185,447 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩184,979 | ₩186,355 | ₩184,472 | ₩185,554 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,584 | ₩184,672 | ₩180,130 | ₩184,445 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,052 | ₩182,214 | ₩178,928 | ₩180,598 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,273 | ₩187,290 | ₩185,273 | ₩186,502 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,054 | ₩184,525 | ₩176,403 | ₩179,422 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,017 | ₩185,433 | ₩181,987 | ₩182,187 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,395 | ₩189,455 | ₩186,115 | ₩189,241 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩183,777 | ₩185,767 | ₩180,571 | ₩185,661 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,147 | ₩186,502 | ₩181,680 | ₩184,351 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩191,605 | ₩191,953 | ₩185,754 | ₩187,638 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,475 | ₩188,479 | ₩184,525 | ₩186,863 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩186,903 | ₩189,748 | ₩185,554 | ₩185,647 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,542 | ₩201,477 | ₩199,594 | ₩200,609 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,094 | ₩199,821 | ₩196,094 | ₩199,260 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,288 | ₩194,865 | ₩190,256 | ₩190,483 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩192,941 | ₩194,090 | ₩189,495 | ₩189,735 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,462 | ₩194,851 | ₩192,580 | ₩194,838 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩186,996 | ₩189,201 | ₩185,474 | ₩188,306 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩179,649 | ₩187,678 | ₩179,649 | ₩187,290 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩179,823 | ₩183,684 | ₩177,819 | ₩178,006 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩187,611 | ₩187,945 | ₩176,363 | ₩182,441 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,496 | ₩185,019 | ₩181,800 | ₩182,975 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩185,954 | ₩186,556 | ₩177,418 | ₩177,899 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,393 | ₩195,640 | ₩190,537 | ₩194,758 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩200,716 | ₩200,716 | ₩196,949 | ₩198,872 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,180 | ₩201,491 | ₩198,365 | ₩201,277 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩194,878 | ₩198,939 | ₩194,157 | ₩197,496 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,151 | ₩192,100 | ₩189,468 | ₩190,136 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩186,609 | ₩190,817 | ₩185,554 | ₩190,430 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩190,617 | ₩191,164 | ₩187,691 | ₩189,561 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,166 | ₩188,733 | ₩185,166 | ₩188,119 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,224 | ₩181,038 | ₩179,155 | ₩179,288 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,287 | ₩181,800 | ₩177,806 | ₩180,905 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,348 | ₩178,981 | ₩175,147 | ₩178,981 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,449 | ₩176,937 | ₩171,701 | ₩175,014 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,475 | ₩179,529 | ₩174,640 | ₩176,563 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩176,643 | ₩177,899 | ₩175,134 | ₩176,483 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,361 | ₩184,472 | ₩181,974 | ₩184,124 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,170 | ₩183,710 | ₩179,582 | ₩182,802 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,008 | ₩180,063 | ₩174,653 | ₩177,592 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩183,684 | ₩185,474 | ₩183,243 | ₩184,886 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,172 | ₩183,670 | ₩180,998 | ₩183,603 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,092 | ₩181,092 | ₩177,712 | ₩178,380 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,594 | ₩181,225 | ₩178,100 | ₩181,065 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,353 | ₩174,012 | ₩171,327 | ₩173,023 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,149 | ₩170,472 | ₩167,546 | ₩168,481 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,411 | ₩169,002 | ₩166,170 | ₩167,359 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,460 | ₩166,811 | ₩163,271 | ₩166,157 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,153 | ₩164,153 | ₩161,842 | ₩162,777 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩162,777 | ₩163,832 | ₩161,975 | ₩163,138 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩165,890 | ₩166,157 | ₩164,834 | ₩165,516 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩163,859 | ₩165,609 | ₩163,204 | ₩165,195 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,588 | ₩162,363 | ₩158,569 | ₩160,185 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩160,706 | ₩163,245 | ₩160,706 | ₩163,004 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,575 | ₩161,922 | ₩158,382 | ₩158,382 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩160,907 | ₩161,454 | ₩160,132 | ₩161,107 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩160,920 | ₩163,378 | ₩160,920 | ₩161,548 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩158,943 | ₩159,598 | ₩157,567 | ₩158,729 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,220 | ₩158,128 | ₩156,538 | ₩157,567 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,643 | ₩157,968 | ₩155,403 | ₩157,834 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩150,954 | ₩154,481 | ₩150,874 | ₩154,120 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩152,851 | ₩153,640 | ₩152,317 | ₩152,745 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,393 | ₩152,624 | ₩149,672 | ₩152,290 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,586 | ₩154,000 | ₩151,248 | ₩153,052 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,246 | ₩144,502 | ₩141,109 | ₩144,195 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,565 | ₩144,168 | ₩142,098 | ₩143,033 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩137,716 | ₩142,672 | ₩137,475 | ₩141,096 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,420 | ₩145,210 | ₩142,899 | ₩143,474 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,500 | ₩141,937 | ₩136,380 | ₩141,804 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,172 | ₩139,412 | ₩135,485 | ₩136,380 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,265 | ₩139,680 | ₩137,662 | ₩138,304 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,550 | ₩142,231 | ₩138,932 | ₩138,958 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,504 | ₩146,453 | ₩144,369 | ₩145,290 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,166 | ₩145,103 | ₩142,846 | ₩144,222 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,344 | ₩147,762 | ₩144,409 | ₩146,292 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,531 | ₩145,811 | ₩141,216 | ₩141,750 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩143,968 | ₩148,443 | ₩143,233 | ₩147,641 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,405 | ₩150,273 | ₩147,548 | ₩147,561 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,594 | ₩150,781 | ₩149,298 | ₩150,153 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩147,842 | ₩149,806 | ₩147,842 | ₩148,924 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,638 | ₩146,974 | ₩143,086 | ₩143,447 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩145,932 | ₩145,932 | ₩142,659 | ₩142,859 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩147,842 | ₩149,445 | ₩147,428 | ₩148,884 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩146,987 | ₩150,954 | ₩145,958 | ₩147,281 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩140,735 | ₩146,706 | ₩139,573 | ₩146,346 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,536 | ₩143,941 | ₩140,414 | ₩142,752 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩144,769 | ₩146,292 | ₩141,216 | ₩143,807 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,119 | ₩150,246 | ₩145,664 | ₩147,869 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩144,783 | ₩147,628 | ₩141,683 | ₩146,346 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩152,745 | ₩156,351 | ₩152,745 | ₩155,283 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,311 | ₩157,808 | ₩156,004 | ₩157,661 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩159,905 | ₩159,905 | ₩155,363 | ₩157,447 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,197 | ₩159,237 | ₩157,901 | ₩158,849 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,042 | ₩157,273 | ₩154,962 | ₩156,498 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,067 | ₩154,535 | ₩152,464 | ₩152,985 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,075 | ₩154,949 | ₩150,888 | ₩154,949 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,021 | ₩151,475 | ₩150,206 | ₩151,475 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,580 | ₩152,237 | ₩150,086 | ₩151,128 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,099 | ₩151,195 | ₩148,082 | ₩150,006 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩149,859 | ₩151,422 | ₩147,989 | ₩151,061 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,531 | ₩152,758 | ₩149,057 | ₩149,926 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩149,725 | ₩151,636 | ₩148,777 | ₩151,475 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,256 | ₩148,617 | ₩147,214 | ₩148,069 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩145,985 | ₩148,149 | ₩145,878 | ₩147,722 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,422 | ₩146,640 | ₩144,422 | ₩146,640 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,178 | ₩143,874 | ₩141,430 | ₩141,951 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,439 | ₩146,439 | ₩142,044 | ₩142,739 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,214 | ₩147,334 | ₩144,195 | ₩145,985 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,515 | ₩146,439 | ₩144,489 | ₩145,825 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,309 | ₩149,004 | ₩145,304 | ₩146,092 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,115 | ₩151,235 | ₩146,907 | ₩149,525 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩150,754 | ₩151,048 | ₩149,498 | ₩150,767 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,307 | ₩148,483 | ₩147,174 | ₩148,443 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩143,968 | ₩144,809 | ₩143,888 | ₩144,435 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,206 | ₩144,943 | ₩142,779 | ₩144,636 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,220 | ₩143,674 | ₩142,512 | ₩142,953 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,590 | ₩143,126 | ₩141,029 | ₩142,031 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,265 | ₩139,920 | ₩138,544 | ₩138,731 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,577 | ₩141,737 | ₩140,334 | ₩141,096 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,550 | ₩142,057 | ₩141,042 | ₩141,216 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,653 | ₩139,974 | ₩139,105 | ₩139,880 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,561 | ₩140,722 | ₩139,399 | ₩139,693 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩138,998 | ₩141,737 | ₩138,998 | ₩141,496 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,237 | ₩139,185 | ₩137,956 | ₩139,092 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩137,930 | ₩138,157 | ₩137,382 | ₩137,983 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩138,785 | ₩138,785 | ₩137,809 | ₩138,036 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,212 | ₩139,920 | ₩139,105 | ₩139,626 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩137,729 | ₩138,290 | ₩136,848 | ₩138,157 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,443 | ₩135,966 | ₩134,443 | ₩135,832 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,556 | ₩130,649 | ₩130,061 | ₩130,262 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩130,876 | ₩131,143 | ₩130,649 | ₩130,863 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,594 | ₩130,315 | ₩129,500 | ₩130,248 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,099 | ₩129,727 | ₩128,912 | ₩129,687 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩127,844 | ₩128,365 | ₩127,630 | ₩128,231 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,481 | ₩127,430 | ₩126,307 | ₩127,430 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,202 | ₩127,202 | ₩126,294 | ₩126,762 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,078 | ₩126,508 | ₩125,078 | ₩126,000 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,159 | ₩125,720 | ₩124,798 | ₩124,798 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,504 | ₩124,664 | ₩122,540 | ₩122,647 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,382 | ₩124,103 | ₩122,661 | ₩123,355 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,204 | ₩128,204 | ₩126,655 | ₩126,722 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,714 | ₩129,754 | ₩127,122 | ₩127,269 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,393 | ₩129,647 | ₩128,498 | ₩129,447 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩129,861 | ₩131,424 | ₩129,647 | ₩131,036 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩128,859 | ₩129,340 | ₩128,378 | ₩129,180 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,035 | ₩130,182 | ₩129,367 | ₩129,981 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,460 | ₩130,075 | ₩129,260 | ₩129,500 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,151 | ₩128,151 | ₩127,363 | ₩127,884 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,390 | ₩128,512 | ₩127,176 | ₩128,498 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,071 | ₩128,432 | ₩127,363 | ₩128,271 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩126,935 | ₩128,218 | ₩126,869 | ₩127,737 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,069 | ₩127,563 | ₩127,015 | ₩127,309 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩126,815 | ₩127,563 | ₩126,521 | ₩127,029 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,120 | ₩126,575 | ₩124,611 | ₩126,521 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,130 | ₩126,134 | ₩124,130 | ₩126,120 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,727 | ₩124,491 | ₩121,498 | ₩123,716 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,004 | ₩128,191 | ₩123,609 | ₩123,903 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩125,840 | ₩126,628 | ₩125,212 | ₩126,067 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,708 | ₩127,403 | ₩125,800 | ₩126,588 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩128,765 | ₩129,954 | ₩127,897 | ₩128,298 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,592 | ₩131,223 | ₩128,164 | ₩129,821 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,613 | ₩132,626 | ₩129,741 | ₩130,422 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩132,867 | ₩133,000 | ₩132,025 | ₩132,479 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,199 | ₩132,867 | ₩131,972 | ₩132,386 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,306 | ₩132,800 | ₩131,571 | ₩132,733 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩128,993 | ₩129,727 | ₩127,283 | ₩129,661 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩131,758 | ₩132,159 | ₩129,968 | ₩130,502 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,596 | ₩132,439 | ₩130,462 | ₩131,798 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,210 | ₩131,972 | ₩130,369 | ₩130,382 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩133,735 | ₩134,029 | ₩132,813 | ₩133,735 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,359 | ₩132,613 | ₩131,571 | ₩132,212 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,626 | ₩133,294 | ₩132,332 | ₩132,559 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,111 | ₩135,218 | ₩133,708 | ₩134,577 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,225 | ₩133,521 | ₩132,199 | ₩133,361 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,374 | ₩133,548 | ₩132,813 | ₩133,535 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩130,970 | ₩131,304 | ₩130,796 | ₩131,050 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩128,765 | ₩129,994 | ₩128,765 | ₩129,714 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,592 | ₩129,153 | ₩127,189 | ₩127,830 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,021 | ₩130,061 | ₩129,073 | ₩129,073 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩129,888 | ₩131,424 | ₩129,888 | ₩131,050 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,056 | ₩128,779 | ₩127,056 | ₩128,512 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,033 | ₩129,420 | ₩127,844 | ₩128,231 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,084 | ₩128,218 | ₩126,682 | ₩127,670 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,504 | ₩126,788 | ₩123,983 | ₩125,359 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,695 | ₩127,536 | ₩125,840 | ₩127,069 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,659 | ₩128,872 | ₩121,164 | ₩121,806 | -5.33% | 45만 |
|---|