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 | ₩188,724 | ₩189,126 | ₩187,610 | ₩188,348 | -0.20% | 18.6만 |
| 2026.10.08 | ₩188,523 | ₩188,831 | ₩185,129 | ₩186,403 | -1.12% | 44.7만 |
| 2026.10.07 | ₩190,642 | ₩191,701 | ₩189,757 | ₩191,098 | +0.24% | 18.9만 |
| 2026.10.06 | ₩195,578 | ₩195,846 | ₩193,754 | ₩193,982 | -0.82% | 30만 |
| 2026.10.05 | ₩195,860 | ₩197,456 | ₩195,632 | ₩196,973 | +0.57% | 184.7만 |
| 2026.10.02 | ₩193,633 | ₩194,719 | ₩192,909 | ₩194,049 | +0.21% | 9.5만 |
| 2026.10.01 | ₩191,366 | ₩191,970 | ₩189,622 | ₩191,889 | +0.27% | 5.2만 |
| 2026.09.30 | ₩192,077 | ₩192,359 | ₩190,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,695 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩192,587 | ₩193,472 | ₩191,608 | ₩193,244 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩192,225 | ₩192,909 | ₩189,931 | ₩192,399 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,807 | ₩194,947 | ₩192,734 | ₩194,022 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩193,257 | ₩193,257 | ₩191,125 | ₩191,956 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩195,175 | ₩195,189 | ₩192,090 | ₩192,815 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩195,028 | ₩197,724 | ₩195,028 | ₩197,228 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩194,129 | ₩195,967 | ₩193,405 | ₩195,806 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩187,557 | ₩188,563 | ₩187,047 | ₩188,523 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩187,610 | ₩188,858 | ₩187,449 | ₩188,214 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩186,296 | ₩186,645 | ₩182,822 | ₩184,002 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩185,102 | ₩185,102 | ₩183,466 | ₩183,908 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,855 | ₩185,518 | ₩182,969 | ₩184,110 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,917 | ₩190,414 | ₩189,287 | ₩189,703 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩188,415 | ₩188,603 | ₩186,779 | ₩186,993 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩192,144 | ₩193,029 | ₩190,897 | ₩191,634 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩193,177 | ₩194,196 | ₩192,748 | ₩193,271 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,777 | ₩192,801 | ₩188,777 | ₩192,801 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩185,505 | ₩187,141 | ₩184,096 | ₩186,926 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,914 | ₩185,947 | ₩184,914 | ₩185,907 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩186,309 | ₩187,570 | ₩184,968 | ₩185,840 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩186,604 | ₩187,289 | ₩185,344 | ₩185,974 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩187,302 | ₩188,576 | ₩185,357 | ₩185,880 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩187,275 | ₩187,315 | ₩185,585 | ₩186,953 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩186,229 | ₩186,806 | ₩185,639 | ₩185,987 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩185,116 | ₩185,813 | ₩184,364 | ₩185,706 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,895 | ₩183,895 | ₩181,360 | ₩182,540 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩188,107 | ₩188,268 | ₩185,947 | ₩186,135 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,801 | ₩185,531 | ₩183,533 | ₩185,142 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩185,008 | ₩185,250 | ₩182,849 | ₩183,935 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩183,358 | ₩184,378 | ₩180,756 | ₩181,360 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩188,241 | ₩190,615 | ₩188,241 | ₩188,670 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,725 | ₩187,879 | ₩185,531 | ₩186,336 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩185,317 | ₩188,134 | ₩185,277 | ₩186,578 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩186,162 | ₩186,162 | ₩184,727 | ₩185,585 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩182,527 | ₩183,157 | ₩181,682 | ₩182,285 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩180,448 | ₩181,078 | ₩179,697 | ₩180,501 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩182,232 | ₩182,232 | ₩179,160 | ₩181,400 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩178,194 | ₩181,400 | ₩177,430 | ₩179,978 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩183,278 | ₩184,324 | ₩182,151 | ₩182,420 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩181,306 | ₩185,062 | ₩181,078 | ₩184,539 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,706 | ₩180,166 | ₩175,686 | ₩179,723 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩182,352 | ₩182,607 | ₩177,108 | ₩179,013 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩172,266 | ₩176,907 | ₩171,904 | ₩176,571 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩169,583 | ₩173,071 | ₩166,485 | ₩167,517 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩170,374 | ₩172,963 | ₩168,859 | ₩171,313 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩178,463 | ₩178,557 | ₩173,339 | ₩175,632 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩178,208 | ₩178,409 | ₩175,565 | ₩175,914 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩180,367 | ₩181,977 | ₩178,489 | ₩180,568 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩180,045 | ₩182,232 | ₩180,045 | ₩181,534 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,655 | ₩183,332 | ₩180,770 | ₩182,862 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,671 | ₩179,227 | ₩176,424 | ₩176,840 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩171,300 | ₩177,121 | ₩170,066 | ₩174,479 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,972 | ₩179,777 | ₩176,893 | ₩177,859 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩184,230 | ₩184,619 | ₩179,750 | ₩182,996 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩182,151 | ₩183,452 | ₩181,186 | ₩182,701 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩181,293 | ₩181,655 | ₩178,583 | ₩178,878 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩185,585 | ₩186,993 | ₩184,405 | ₩186,202 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,733 | ₩187,114 | ₩185,223 | ₩186,309 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩181,320 | ₩185,424 | ₩180,864 | ₩185,196 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,789 | ₩182,956 | ₩179,656 | ₩181,333 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩186,028 | ₩188,053 | ₩186,028 | ₩187,262 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,795 | ₩185,277 | ₩177,121 | ₩180,153 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,767 | ₩186,189 | ₩182,728 | ₩182,929 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩187,154 | ₩190,226 | ₩186,873 | ₩190,011 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩184,525 | ₩186,524 | ₩181,306 | ₩186,417 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,889 | ₩187,262 | ₩182,420 | ₩185,102 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩192,386 | ₩192,734 | ₩186,511 | ₩188,402 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩187,235 | ₩189,247 | ₩185,277 | ₩187,624 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,664 | ₩190,521 | ₩186,309 | ₩186,403 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩201,359 | ₩202,298 | ₩200,407 | ₩201,426 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,892 | ₩200,635 | ₩196,892 | ₩200,071 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩194,076 | ₩195,658 | ₩191,031 | ₩191,259 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,727 | ₩194,880 | ₩190,266 | ₩190,508 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩194,250 | ₩195,645 | ₩193,365 | ₩195,632 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,758 | ₩189,971 | ₩186,229 | ₩189,072 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩180,381 | ₩188,442 | ₩180,381 | ₩188,053 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩180,555 | ₩184,432 | ₩178,543 | ₩178,731 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩188,375 | ₩188,710 | ₩177,081 | ₩183,184 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩184,244 | ₩185,773 | ₩182,540 | ₩183,721 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,712 | ₩187,315 | ₩178,141 | ₩178,624 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩193,177 | ₩196,436 | ₩191,312 | ₩195,551 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩201,533 | ₩201,533 | ₩197,751 | ₩199,682 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,991 | ₩202,311 | ₩199,173 | ₩202,097 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩195,672 | ₩199,749 | ₩194,947 | ₩198,301 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,929 | ₩192,882 | ₩190,239 | ₩190,910 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩187,369 | ₩191,594 | ₩186,309 | ₩191,205 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩191,393 | ₩191,943 | ₩188,455 | ₩190,333 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,920 | ₩189,502 | ₩185,920 | ₩188,885 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,957 | ₩181,776 | ₩179,884 | ₩180,019 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩179,013 | ₩182,540 | ₩178,530 | ₩181,642 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩176,062 | ₩179,710 | ₩175,860 | ₩179,710 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩173,151 | ₩177,658 | ₩172,400 | ₩175,726 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩180,206 | ₩180,260 | ₩175,351 | ₩177,282 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩177,363 | ₩178,624 | ₩175,847 | ₩177,202 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩183,104 | ₩185,223 | ₩182,715 | ₩184,874 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,904 | ₩184,458 | ₩180,314 | ₩183,546 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,737 | ₩180,797 | ₩175,364 | ₩178,315 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩184,432 | ₩186,229 | ₩183,989 | ₩185,639 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,910 | ₩184,418 | ₩181,735 | ₩184,351 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,829 | ₩181,829 | ₩178,436 | ₩179,106 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩179,321 | ₩181,963 | ₩178,825 | ₩181,803 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩172,051 | ₩174,720 | ₩172,024 | ₩173,728 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,838 | ₩171,166 | ₩168,228 | ₩169,167 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩167,088 | ₩169,690 | ₩166,847 | ₩168,041 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩165,130 | ₩167,491 | ₩163,936 | ₩166,833 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,821 | ₩164,821 | ₩162,501 | ₩163,440 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩163,440 | ₩164,499 | ₩162,635 | ₩163,802 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩166,565 | ₩166,833 | ₩165,505 | ₩166,190 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩164,526 | ₩166,283 | ₩163,869 | ₩165,868 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩162,246 | ₩163,024 | ₩159,215 | ₩160,838 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩161,361 | ₩163,909 | ₩161,361 | ₩163,668 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩162,233 | ₩162,581 | ₩159,027 | ₩159,027 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩161,562 | ₩162,112 | ₩160,784 | ₩161,763 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,575 | ₩164,043 | ₩161,575 | ₩162,206 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,590 | ₩160,248 | ₩158,209 | ₩159,376 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,860 | ₩158,772 | ₩157,176 | ₩158,209 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩156,277 | ₩158,611 | ₩156,036 | ₩158,477 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,569 | ₩155,110 | ₩151,489 | ₩154,748 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩153,474 | ₩154,265 | ₩152,937 | ₩153,367 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩151,006 | ₩153,246 | ₩150,281 | ₩152,910 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩154,212 | ₩154,627 | ₩151,864 | ₩153,675 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,830 | ₩145,091 | ₩141,684 | ₩144,782 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩143,146 | ₩144,755 | ₩142,676 | ₩143,615 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩138,277 | ₩143,253 | ₩138,035 | ₩141,670 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩144,004 | ₩145,801 | ₩143,481 | ₩144,058 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩137,056 | ₩142,515 | ₩136,935 | ₩142,381 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,739 | ₩139,980 | ₩136,037 | ₩136,935 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,833 | ₩140,248 | ₩138,223 | ₩138,867 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩142,126 | ₩142,810 | ₩139,497 | ₩139,524 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩146,097 | ₩147,049 | ₩144,956 | ₩145,882 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,749 | ₩145,694 | ₩143,427 | ₩144,809 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,936 | ₩148,363 | ₩144,997 | ₩146,888 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩146,123 | ₩146,405 | ₩141,791 | ₩142,327 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,554 | ₩149,047 | ₩143,816 | ₩148,243 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩150,013 | ₩150,885 | ₩148,149 | ₩148,162 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩151,207 | ₩151,395 | ₩149,906 | ₩150,764 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩148,444 | ₩150,416 | ₩148,444 | ₩149,530 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩146,231 | ₩147,572 | ₩143,669 | ₩144,031 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,526 | ₩146,526 | ₩143,240 | ₩143,441 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩148,444 | ₩150,053 | ₩148,028 | ₩149,490 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,585 | ₩151,569 | ₩146,553 | ₩147,881 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩141,308 | ₩147,304 | ₩140,141 | ₩146,942 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩142,113 | ₩144,527 | ₩140,986 | ₩143,333 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩145,359 | ₩146,888 | ₩141,791 | ₩144,393 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,714 | ₩150,858 | ₩146,258 | ₩148,471 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩145,372 | ₩148,229 | ₩142,260 | ₩146,942 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩153,367 | ₩156,988 | ₩153,367 | ₩155,915 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,948 | ₩158,450 | ₩156,639 | ₩158,303 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩160,556 | ₩160,556 | ₩155,996 | ₩158,088 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,845 | ₩159,885 | ₩158,544 | ₩159,496 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,674 | ₩157,914 | ₩155,593 | ₩157,136 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,694 | ₩155,164 | ₩153,085 | ₩153,608 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,690 | ₩155,580 | ₩151,502 | ₩155,580 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,636 | ₩152,092 | ₩150,818 | ₩152,092 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩151,194 | ₩152,857 | ₩150,697 | ₩151,744 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,711 | ₩151,811 | ₩148,685 | ₩150,617 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩150,469 | ₩152,039 | ₩148,591 | ₩151,676 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩153,152 | ₩153,380 | ₩149,664 | ₩150,536 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩150,335 | ₩152,253 | ₩149,383 | ₩152,092 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,860 | ₩149,222 | ₩147,813 | ₩148,672 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,579 | ₩148,752 | ₩146,472 | ₩148,323 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩145,010 | ₩147,237 | ₩145,010 | ₩147,237 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,757 | ₩144,460 | ₩142,006 | ₩142,529 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩147,036 | ₩147,036 | ₩142,623 | ₩143,320 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,813 | ₩147,934 | ₩144,782 | ₩146,579 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩145,104 | ₩147,036 | ₩145,077 | ₩146,418 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,913 | ₩149,611 | ₩145,895 | ₩146,687 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,730 | ₩151,851 | ₩147,505 | ₩150,134 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩151,368 | ₩151,663 | ₩150,107 | ₩151,381 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,907 | ₩149,088 | ₩147,773 | ₩149,047 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,554 | ₩145,399 | ₩144,474 | ₩145,024 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,789 | ₩145,533 | ₩143,360 | ₩145,225 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,803 | ₩144,259 | ₩143,092 | ₩143,535 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩142,167 | ₩143,709 | ₩141,603 | ₩142,609 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,833 | ₩140,490 | ₩139,108 | ₩139,296 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩142,153 | ₩142,314 | ₩140,906 | ₩141,670 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩142,126 | ₩142,636 | ₩141,617 | ₩141,791 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩140,222 | ₩140,544 | ₩139,672 | ₩140,450 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩141,134 | ₩141,295 | ₩139,967 | ₩140,262 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,564 | ₩142,314 | ₩139,564 | ₩142,073 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,800 | ₩139,752 | ₩138,518 | ₩139,658 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,491 | ₩138,719 | ₩137,941 | ₩138,545 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩139,350 | ₩139,350 | ₩138,371 | ₩138,599 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,779 | ₩140,490 | ₩139,672 | ₩140,195 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩138,290 | ₩138,853 | ₩137,405 | ₩138,719 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,990 | ₩136,520 | ₩134,990 | ₩136,385 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩131,087 | ₩131,181 | ₩130,591 | ₩130,792 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩131,409 | ₩131,677 | ₩131,181 | ₩131,396 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩130,121 | ₩130,846 | ₩130,028 | ₩130,779 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,625 | ₩130,256 | ₩129,437 | ₩130,215 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩128,364 | ₩128,887 | ₩128,150 | ₩128,753 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,996 | ₩127,949 | ₩126,822 | ₩127,949 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,720 | ₩127,720 | ₩126,808 | ₩127,278 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,588 | ₩127,023 | ₩125,588 | ₩126,513 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,668 | ₩126,232 | ₩125,306 | ₩125,306 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩125,011 | ₩125,172 | ₩123,039 | ₩123,147 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,884 | ₩124,609 | ₩123,160 | ₩123,857 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,726 | ₩128,726 | ₩127,171 | ₩127,238 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩130,242 | ₩130,282 | ₩127,640 | ₩127,788 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,920 | ₩130,175 | ₩129,022 | ₩129,974 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩130,390 | ₩131,959 | ₩130,175 | ₩131,570 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩129,384 | ₩129,867 | ₩128,901 | ₩129,706 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,564 | ₩130,712 | ₩129,893 | ₩130,510 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,987 | ₩130,604 | ₩129,786 | ₩130,028 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,673 | ₩128,673 | ₩127,881 | ₩128,405 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,908 | ₩129,035 | ₩127,694 | ₩129,022 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,592 | ₩128,955 | ₩127,881 | ₩128,794 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,452 | ₩128,740 | ₩127,385 | ₩128,257 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,586 | ₩128,083 | ₩127,533 | ₩127,828 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩127,332 | ₩128,083 | ₩127,036 | ₩127,546 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,634 | ₩127,090 | ₩125,118 | ₩127,036 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,635 | ₩126,647 | ₩124,635 | ₩126,634 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩123,227 | ₩124,998 | ₩121,993 | ₩124,220 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,525 | ₩128,713 | ₩124,112 | ₩124,407 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩126,352 | ₩127,144 | ₩125,722 | ₩126,580 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩127,224 | ₩127,922 | ₩126,312 | ₩127,103 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩129,290 | ₩130,484 | ₩128,418 | ₩128,820 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩129,115 | ₩131,758 | ₩128,686 | ₩130,349 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩133,153 | ₩133,166 | ₩130,269 | ₩130,953 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩133,408 | ₩133,542 | ₩132,563 | ₩133,019 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,737 | ₩133,408 | ₩132,509 | ₩132,925 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,844 | ₩133,341 | ₩132,107 | ₩133,274 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,518 | ₩130,256 | ₩127,801 | ₩130,189 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩132,294 | ₩132,697 | ₩130,497 | ₩131,034 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩131,127 | ₩132,978 | ₩130,993 | ₩132,335 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,744 | ₩132,509 | ₩130,899 | ₩130,913 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩134,280 | ₩134,575 | ₩133,354 | ₩134,280 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,898 | ₩133,153 | ₩132,107 | ₩132,750 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩133,166 | ₩133,837 | ₩132,871 | ₩133,099 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,661 | ₩135,768 | ₩134,253 | ₩135,125 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,764 | ₩134,065 | ₩132,737 | ₩133,904 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,917 | ₩134,092 | ₩133,354 | ₩134,078 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,503 | ₩131,838 | ₩131,329 | ₩131,583 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩129,290 | ₩130,524 | ₩129,290 | ₩130,242 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩129,115 | ₩129,679 | ₩127,707 | ₩128,351 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,551 | ₩130,591 | ₩129,598 | ₩129,598 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩130,417 | ₩131,959 | ₩130,417 | ₩131,583 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,573 | ₩129,303 | ₩127,573 | ₩129,035 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,558 | ₩129,947 | ₩128,364 | ₩128,753 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,606 | ₩128,740 | ₩127,197 | ₩128,190 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩125,011 | ₩127,305 | ₩124,488 | ₩125,869 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩127,211 | ₩128,056 | ₩126,352 | ₩127,586 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩129,183 | ₩129,397 | ₩121,658 | ₩122,302 | -5.33% | 45만 |
|---|