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 | ₩188,347 | ₩188,748 | ₩187,236 | ₩187,972 | -0.20% | 18.6만 |
| 2026.10.08 | ₩188,146 | ₩188,454 | ₩184,759 | ₩186,031 | -1.12% | 44.7만 |
| 2026.10.07 | ₩190,261 | ₩191,318 | ₩189,377 | ₩190,716 | +0.24% | 18.9만 |
| 2026.10.06 | ₩195,187 | ₩195,455 | ₩193,367 | ₩193,594 | -0.82% | 30만 |
| 2026.10.05 | ₩195,468 | ₩197,061 | ₩195,241 | ₩196,579 | +0.57% | 184.7만 |
| 2026.10.02 | ₩193,246 | ₩194,330 | ₩192,523 | ₩193,661 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,984 | ₩191,586 | ₩189,244 | ₩191,506 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,693 | ₩191,974 | ₩189,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,314 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩192,202 | ₩193,085 | ₩191,225 | ₩192,858 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,840 | ₩192,523 | ₩189,551 | ₩192,015 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,420 | ₩194,558 | ₩192,349 | ₩193,634 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,871 | ₩192,871 | ₩190,743 | ₩191,573 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,785 | ₩194,799 | ₩191,707 | ₩192,430 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,638 | ₩197,329 | ₩194,638 | ₩196,834 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,741 | ₩195,575 | ₩193,019 | ₩195,415 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩187,182 | ₩188,186 | ₩186,673 | ₩188,146 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩187,236 | ₩188,481 | ₩187,075 | ₩187,838 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,924 | ₩186,272 | ₩182,457 | ₩183,635 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,732 | ₩184,732 | ₩183,099 | ₩183,541 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,487 | ₩185,147 | ₩182,604 | ₩183,742 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,538 | ₩190,033 | ₩188,909 | ₩189,324 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩188,039 | ₩188,226 | ₩186,406 | ₩186,620 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,760 | ₩192,644 | ₩190,515 | ₩191,251 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,791 | ₩193,808 | ₩192,363 | ₩192,885 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,400 | ₩192,416 | ₩188,400 | ₩192,416 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩185,134 | ₩186,767 | ₩183,728 | ₩186,553 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,545 | ₩185,576 | ₩184,545 | ₩185,536 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,937 | ₩187,195 | ₩184,598 | ₩185,469 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩186,232 | ₩186,914 | ₩184,973 | ₩185,602 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,928 | ₩188,199 | ₩184,987 | ₩185,509 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,901 | ₩186,941 | ₩185,214 | ₩186,580 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,857 | ₩186,432 | ₩185,268 | ₩185,616 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,746 | ₩185,442 | ₩183,996 | ₩185,335 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,528 | ₩183,528 | ₩180,998 | ₩182,176 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,731 | ₩187,892 | ₩185,576 | ₩185,763 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,434 | ₩185,161 | ₩183,166 | ₩184,772 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,639 | ₩184,880 | ₩182,483 | ₩183,568 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,992 | ₩184,009 | ₩180,395 | ₩180,998 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,865 | ₩190,234 | ₩187,865 | ₩188,293 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,352 | ₩187,503 | ₩185,161 | ₩185,964 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,947 | ₩187,758 | ₩184,906 | ₩186,205 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,790 | ₩185,790 | ₩184,358 | ₩185,214 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩182,162 | ₩182,791 | ₩181,319 | ₩181,921 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩180,087 | ₩180,716 | ₩179,338 | ₩180,141 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,868 | ₩181,868 | ₩178,802 | ₩181,038 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,838 | ₩181,038 | ₩177,075 | ₩179,619 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,912 | ₩183,956 | ₩181,787 | ₩182,055 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,944 | ₩184,692 | ₩180,716 | ₩184,170 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,352 | ₩179,806 | ₩175,335 | ₩179,364 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,988 | ₩182,242 | ₩176,754 | ₩178,655 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,922 | ₩176,553 | ₩171,560 | ₩176,219 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩169,244 | ₩172,725 | ₩166,152 | ₩167,183 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩170,034 | ₩172,618 | ₩168,521 | ₩170,971 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩178,106 | ₩178,200 | ₩172,992 | ₩175,282 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,852 | ₩178,052 | ₩175,215 | ₩175,563 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩180,007 | ₩181,613 | ₩178,133 | ₩180,208 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,686 | ₩181,868 | ₩179,686 | ₩181,172 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,292 | ₩182,965 | ₩180,409 | ₩182,497 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,316 | ₩178,869 | ₩176,071 | ₩176,486 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,958 | ₩176,767 | ₩169,726 | ₩174,130 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,615 | ₩179,418 | ₩176,540 | ₩177,504 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,862 | ₩184,250 | ₩179,391 | ₩182,631 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,787 | ₩183,086 | ₩180,823 | ₩182,336 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,931 | ₩181,292 | ₩178,227 | ₩178,521 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩185,214 | ₩186,620 | ₩184,036 | ₩185,830 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,361 | ₩186,740 | ₩184,853 | ₩185,937 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,957 | ₩185,054 | ₩180,502 | ₩184,826 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,426 | ₩182,590 | ₩179,297 | ₩180,971 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,656 | ₩187,677 | ₩185,656 | ₩186,888 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,430 | ₩184,906 | ₩176,767 | ₩179,793 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,398 | ₩185,817 | ₩182,363 | ₩182,564 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,780 | ₩189,846 | ₩186,499 | ₩189,632 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩184,157 | ₩186,151 | ₩180,944 | ₩186,044 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,524 | ₩186,888 | ₩182,055 | ₩184,732 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩192,001 | ₩192,349 | ₩186,138 | ₩188,025 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,861 | ₩188,869 | ₩184,906 | ₩187,249 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,289 | ₩190,140 | ₩185,937 | ₩186,031 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,957 | ₩201,894 | ₩200,006 | ₩201,024 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,499 | ₩200,234 | ₩196,499 | ₩199,672 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,688 | ₩195,267 | ₩190,649 | ₩190,877 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,340 | ₩194,491 | ₩189,886 | ₩190,127 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,862 | ₩195,254 | ₩192,978 | ₩195,241 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,383 | ₩189,592 | ₩185,857 | ₩188,695 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩180,020 | ₩188,066 | ₩180,020 | ₩187,677 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩180,194 | ₩184,063 | ₩178,186 | ₩178,374 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩187,999 | ₩188,333 | ₩176,727 | ₩182,818 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,876 | ₩185,402 | ₩182,176 | ₩183,354 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,339 | ₩186,941 | ₩177,785 | ₩178,267 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,791 | ₩196,044 | ₩190,930 | ₩195,160 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩201,131 | ₩201,131 | ₩197,356 | ₩199,283 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,591 | ₩201,907 | ₩198,775 | ₩201,693 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩195,281 | ₩199,350 | ₩194,558 | ₩197,905 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,546 | ₩192,496 | ₩189,859 | ₩190,529 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩186,995 | ₩191,211 | ₩185,937 | ₩190,823 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩191,011 | ₩191,559 | ₩188,079 | ₩189,953 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,549 | ₩189,123 | ₩185,549 | ₩188,507 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,596 | ₩181,412 | ₩179,525 | ₩179,659 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,655 | ₩182,176 | ₩178,173 | ₩181,279 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,710 | ₩179,351 | ₩175,509 | ₩179,351 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,805 | ₩177,303 | ₩172,055 | ₩175,375 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,846 | ₩179,900 | ₩175,000 | ₩176,928 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩177,008 | ₩178,267 | ₩175,496 | ₩176,848 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,738 | ₩184,853 | ₩182,350 | ₩184,505 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,542 | ₩184,090 | ₩179,953 | ₩183,179 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,378 | ₩180,435 | ₩175,014 | ₩177,959 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩184,063 | ₩185,857 | ₩183,621 | ₩185,268 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,546 | ₩184,050 | ₩181,372 | ₩183,983 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,466 | ₩181,466 | ₩178,079 | ₩178,749 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,963 | ₩181,600 | ₩178,467 | ₩181,439 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,707 | ₩174,371 | ₩171,681 | ₩173,381 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,499 | ₩170,824 | ₩167,892 | ₩168,829 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,754 | ₩169,351 | ₩166,513 | ₩167,705 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,800 | ₩167,156 | ₩163,609 | ₩166,500 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,492 | ₩164,492 | ₩162,176 | ₩163,113 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩163,113 | ₩164,171 | ₩162,310 | ₩163,475 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩166,232 | ₩166,500 | ₩165,175 | ₩165,857 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩164,198 | ₩165,951 | ₩163,542 | ₩165,536 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,922 | ₩162,698 | ₩158,897 | ₩160,516 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩161,038 | ₩163,582 | ₩161,038 | ₩163,341 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,909 | ₩162,257 | ₩158,709 | ₩158,709 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩161,239 | ₩161,788 | ₩160,463 | ₩161,440 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,253 | ₩163,716 | ₩161,253 | ₩161,882 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,271 | ₩159,927 | ₩157,893 | ₩159,057 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,545 | ₩158,455 | ₩156,862 | ₩157,893 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,965 | ₩158,294 | ₩155,724 | ₩158,160 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,266 | ₩154,800 | ₩151,186 | ₩154,439 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩153,167 | ₩153,957 | ₩152,632 | ₩153,060 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,704 | ₩152,940 | ₩149,981 | ₩152,605 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,903 | ₩154,318 | ₩151,561 | ₩153,368 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,542 | ₩144,801 | ₩141,401 | ₩144,493 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,860 | ₩144,466 | ₩142,391 | ₩143,328 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩138,000 | ₩142,967 | ₩137,759 | ₩141,387 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,716 | ₩145,510 | ₩143,194 | ₩143,770 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,782 | ₩142,231 | ₩136,662 | ₩142,097 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,460 | ₩139,700 | ₩135,765 | ₩136,662 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,553 | ₩139,968 | ₩137,947 | ₩138,589 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,842 | ₩142,525 | ₩139,219 | ₩139,245 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,805 | ₩146,755 | ₩144,667 | ₩145,590 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,462 | ₩145,403 | ₩143,141 | ₩144,520 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,644 | ₩148,067 | ₩144,707 | ₩146,594 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,831 | ₩146,113 | ₩141,508 | ₩142,043 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,265 | ₩148,750 | ₩143,529 | ₩147,946 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,713 | ₩150,584 | ₩147,853 | ₩147,866 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,905 | ₩151,092 | ₩149,606 | ₩150,463 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩148,147 | ₩150,115 | ₩148,147 | ₩149,232 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,939 | ₩147,277 | ₩143,382 | ₩143,743 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,233 | ₩146,233 | ₩142,953 | ₩143,154 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩148,147 | ₩149,754 | ₩147,732 | ₩149,191 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,291 | ₩151,266 | ₩146,260 | ₩147,585 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩141,026 | ₩147,009 | ₩139,861 | ₩146,648 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,829 | ₩144,238 | ₩140,704 | ₩143,047 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩145,068 | ₩146,594 | ₩141,508 | ₩144,105 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,420 | ₩150,557 | ₩145,965 | ₩148,174 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩145,082 | ₩147,933 | ₩141,976 | ₩146,648 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩153,060 | ₩156,674 | ₩153,060 | ₩155,604 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,634 | ₩158,134 | ₩156,326 | ₩157,986 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩160,235 | ₩160,235 | ₩155,684 | ₩157,772 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,526 | ₩159,566 | ₩158,227 | ₩159,178 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,363 | ₩157,598 | ₩155,282 | ₩156,822 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,385 | ₩154,854 | ₩152,779 | ₩153,301 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,387 | ₩155,269 | ₩151,199 | ₩155,269 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,333 | ₩151,788 | ₩150,517 | ₩151,788 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,892 | ₩152,551 | ₩150,396 | ₩151,440 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,410 | ₩151,507 | ₩148,388 | ₩150,316 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩150,169 | ₩151,735 | ₩148,295 | ₩151,373 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,846 | ₩153,073 | ₩149,365 | ₩150,236 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩150,035 | ₩151,949 | ₩149,084 | ₩151,788 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,562 | ₩148,924 | ₩147,518 | ₩148,375 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,287 | ₩148,455 | ₩146,179 | ₩148,027 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,720 | ₩146,943 | ₩144,720 | ₩146,943 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,471 | ₩144,172 | ₩141,722 | ₩142,244 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,742 | ₩146,742 | ₩142,338 | ₩143,034 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,518 | ₩147,639 | ₩144,493 | ₩146,287 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,814 | ₩146,742 | ₩144,787 | ₩146,126 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,616 | ₩149,312 | ₩145,604 | ₩146,394 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,427 | ₩151,547 | ₩147,210 | ₩149,834 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩151,066 | ₩151,360 | ₩149,807 | ₩151,079 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,612 | ₩148,790 | ₩147,478 | ₩148,750 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,265 | ₩145,109 | ₩144,185 | ₩144,734 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,502 | ₩145,242 | ₩143,074 | ₩144,935 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,516 | ₩143,971 | ₩142,806 | ₩143,248 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,882 | ₩143,422 | ₩141,320 | ₩142,324 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,553 | ₩140,209 | ₩138,830 | ₩139,018 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,869 | ₩142,030 | ₩140,624 | ₩141,387 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,842 | ₩142,351 | ₩141,334 | ₩141,508 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,941 | ₩140,263 | ₩139,393 | ₩140,169 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,852 | ₩141,012 | ₩139,687 | ₩139,982 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,285 | ₩142,030 | ₩139,285 | ₩141,789 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,522 | ₩139,473 | ₩138,241 | ₩139,379 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,215 | ₩138,442 | ₩137,666 | ₩138,268 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩139,071 | ₩139,071 | ₩138,094 | ₩138,322 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,500 | ₩140,209 | ₩139,393 | ₩139,915 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩138,014 | ₩138,576 | ₩137,130 | ₩138,442 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,721 | ₩136,247 | ₩134,721 | ₩136,113 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,825 | ₩130,919 | ₩130,330 | ₩130,531 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩131,147 | ₩131,414 | ₩130,919 | ₩131,133 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,861 | ₩130,584 | ₩129,768 | ₩130,517 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,366 | ₩129,995 | ₩129,179 | ₩129,955 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩128,108 | ₩128,630 | ₩127,894 | ₩128,496 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,742 | ₩127,693 | ₩126,568 | ₩127,693 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,465 | ₩127,465 | ₩126,555 | ₩127,024 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,337 | ₩126,769 | ₩125,337 | ₩126,261 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,417 | ₩125,979 | ₩125,056 | ₩125,056 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,761 | ₩124,922 | ₩122,793 | ₩122,901 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,637 | ₩124,360 | ₩122,914 | ₩123,610 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,469 | ₩128,469 | ₩126,916 | ₩126,983 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,982 | ₩130,022 | ₩127,385 | ₩127,532 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,661 | ₩129,915 | ₩128,764 | ₩129,714 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩130,129 | ₩131,695 | ₩129,915 | ₩131,307 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩129,125 | ₩129,607 | ₩128,643 | ₩129,446 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,303 | ₩130,450 | ₩129,634 | ₩130,250 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,728 | ₩130,343 | ₩129,527 | ₩129,768 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,416 | ₩128,416 | ₩127,626 | ₩128,148 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,653 | ₩128,777 | ₩127,439 | ₩128,764 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,335 | ₩128,697 | ₩127,626 | ₩128,536 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,198 | ₩128,483 | ₩127,131 | ₩128,001 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,331 | ₩127,827 | ₩127,278 | ₩127,572 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩127,077 | ₩127,827 | ₩126,783 | ₩127,291 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,381 | ₩126,836 | ₩124,868 | ₩126,783 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,386 | ₩126,394 | ₩124,386 | ₩126,381 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,981 | ₩124,748 | ₩121,749 | ₩123,971 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,268 | ₩128,456 | ₩123,864 | ₩124,159 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩126,100 | ₩126,890 | ₩125,471 | ₩126,327 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,970 | ₩127,666 | ₩126,060 | ₩126,850 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩129,032 | ₩130,223 | ₩128,161 | ₩128,563 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,857 | ₩131,495 | ₩128,429 | ₩130,089 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,887 | ₩132,900 | ₩130,009 | ₩130,691 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩133,141 | ₩133,275 | ₩132,298 | ₩132,753 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,472 | ₩133,141 | ₩132,244 | ₩132,659 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,579 | ₩133,074 | ₩131,843 | ₩133,007 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,259 | ₩129,995 | ₩127,546 | ₩129,928 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩132,030 | ₩132,432 | ₩130,236 | ₩130,772 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,865 | ₩132,713 | ₩130,732 | ₩132,070 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,481 | ₩132,244 | ₩130,638 | ₩130,651 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩134,011 | ₩134,306 | ₩133,088 | ₩134,011 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,632 | ₩132,887 | ₩131,843 | ₩132,485 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,900 | ₩133,569 | ₩132,606 | ₩132,833 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,390 | ₩135,497 | ₩133,984 | ₩134,855 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,499 | ₩133,797 | ₩132,472 | ₩133,636 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,650 | ₩133,824 | ₩133,088 | ₩133,810 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,240 | ₩131,575 | ₩131,066 | ₩131,321 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩129,032 | ₩130,263 | ₩129,032 | ₩129,982 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,857 | ₩129,420 | ₩127,452 | ₩128,094 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,290 | ₩130,330 | ₩129,339 | ₩129,339 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩130,156 | ₩131,695 | ₩130,156 | ₩131,321 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,318 | ₩129,045 | ₩127,318 | ₩128,777 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,299 | ₩129,687 | ₩128,108 | ₩128,496 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,349 | ₩128,483 | ₩126,943 | ₩127,934 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,761 | ₩127,050 | ₩124,239 | ₩125,618 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,957 | ₩127,800 | ₩126,100 | ₩127,331 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,924 | ₩129,139 | ₩121,415 | ₩122,057 | -5.33% | 45만 |
|---|