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 | ₩188,759 | ₩189,161 | ₩187,645 | ₩188,383 | -0.20% | 18.6만 |
| 2026.10.08 | ₩188,558 | ₩188,866 | ₩185,163 | ₩186,438 | -1.12% | 44.7만 |
| 2026.10.07 | ₩190,677 | ₩191,737 | ₩189,792 | ₩191,133 | +0.24% | 18.9만 |
| 2026.10.06 | ₩195,614 | ₩195,883 | ₩193,790 | ₩194,018 | -0.82% | 30만 |
| 2026.10.05 | ₩195,896 | ₩197,493 | ₩195,668 | ₩197,010 | +0.57% | 184.7만 |
| 2026.10.02 | ₩193,669 | ₩194,756 | ₩192,945 | ₩194,085 | +0.21% | 9.5만 |
| 2026.10.01 | ₩191,402 | ₩192,005 | ₩189,658 | ₩191,925 | +0.27% | 5.2만 |
| 2026.09.30 | ₩192,113 | ₩192,395 | ₩190,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,731 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩192,623 | ₩193,508 | ₩191,643 | ₩193,280 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩192,260 | ₩192,945 | ₩189,966 | ₩192,435 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,843 | ₩194,984 | ₩192,770 | ₩194,058 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩193,293 | ₩193,293 | ₩191,160 | ₩191,992 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩195,212 | ₩195,225 | ₩192,126 | ₩192,851 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩195,064 | ₩197,761 | ₩195,064 | ₩197,264 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩194,165 | ₩196,003 | ₩193,441 | ₩195,842 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩187,592 | ₩188,598 | ₩187,082 | ₩188,558 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩187,645 | ₩188,893 | ₩187,484 | ₩188,249 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩186,331 | ₩186,679 | ₩182,856 | ₩184,037 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩185,137 | ₩185,137 | ₩183,500 | ₩183,943 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,889 | ₩185,553 | ₩183,004 | ₩184,144 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,953 | ₩190,449 | ₩189,322 | ₩189,738 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩188,450 | ₩188,638 | ₩186,814 | ₩187,028 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩192,180 | ₩193,065 | ₩190,932 | ₩191,670 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩193,213 | ₩194,233 | ₩192,784 | ₩193,307 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,813 | ₩192,837 | ₩188,813 | ₩192,837 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩185,539 | ₩187,176 | ₩184,130 | ₩186,961 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,949 | ₩185,982 | ₩184,949 | ₩185,942 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩186,344 | ₩187,605 | ₩185,002 | ₩185,875 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩186,639 | ₩187,323 | ₩185,378 | ₩186,009 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩187,337 | ₩188,611 | ₩185,392 | ₩185,915 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩187,310 | ₩187,350 | ₩185,620 | ₩186,988 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩186,264 | ₩186,840 | ₩185,673 | ₩186,022 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩185,150 | ₩185,848 | ₩184,399 | ₩185,740 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,929 | ₩183,929 | ₩181,394 | ₩182,574 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩188,142 | ₩188,303 | ₩185,982 | ₩186,170 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,835 | ₩185,566 | ₩183,567 | ₩185,177 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩185,043 | ₩185,284 | ₩182,883 | ₩183,970 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩183,393 | ₩184,412 | ₩180,790 | ₩181,394 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩188,276 | ₩190,651 | ₩188,276 | ₩188,705 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,760 | ₩187,914 | ₩185,566 | ₩186,371 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩185,351 | ₩188,169 | ₩185,311 | ₩186,612 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩186,196 | ₩186,196 | ₩184,761 | ₩185,620 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩182,561 | ₩183,191 | ₩181,716 | ₩182,319 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩180,481 | ₩181,112 | ₩179,730 | ₩180,535 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩182,266 | ₩182,266 | ₩179,194 | ₩181,434 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩178,228 | ₩181,434 | ₩177,463 | ₩180,012 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩183,312 | ₩184,359 | ₩182,185 | ₩182,454 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩181,340 | ₩185,096 | ₩181,112 | ₩184,573 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,738 | ₩180,200 | ₩175,719 | ₩179,757 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩182,386 | ₩182,641 | ₩177,141 | ₩179,046 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩172,298 | ₩176,940 | ₩171,936 | ₩176,604 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩169,615 | ₩173,103 | ₩166,516 | ₩167,549 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩170,406 | ₩172,995 | ₩168,890 | ₩171,345 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩178,496 | ₩178,590 | ₩173,371 | ₩175,665 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩178,241 | ₩178,442 | ₩175,598 | ₩175,947 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩180,401 | ₩182,011 | ₩178,523 | ₩180,602 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩180,079 | ₩182,266 | ₩180,079 | ₩181,568 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,689 | ₩183,366 | ₩180,803 | ₩182,896 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,704 | ₩179,261 | ₩176,457 | ₩176,873 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩171,332 | ₩177,154 | ₩170,098 | ₩174,511 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩179,006 | ₩179,811 | ₩176,926 | ₩177,892 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩184,265 | ₩184,654 | ₩179,784 | ₩183,030 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩182,185 | ₩183,487 | ₩181,219 | ₩182,735 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩181,327 | ₩181,689 | ₩178,617 | ₩178,912 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩185,620 | ₩187,028 | ₩184,439 | ₩186,237 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,767 | ₩187,149 | ₩185,257 | ₩186,344 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩181,353 | ₩185,459 | ₩180,897 | ₩185,231 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,823 | ₩182,990 | ₩179,690 | ₩181,367 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩186,062 | ₩188,088 | ₩186,062 | ₩187,297 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,829 | ₩185,311 | ₩177,154 | ₩180,186 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,801 | ₩186,223 | ₩182,762 | ₩182,963 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩187,189 | ₩190,261 | ₩186,908 | ₩190,047 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩184,560 | ₩186,559 | ₩181,340 | ₩186,451 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,923 | ₩187,297 | ₩182,454 | ₩185,137 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩192,421 | ₩192,770 | ₩186,545 | ₩188,437 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩187,270 | ₩189,282 | ₩185,311 | ₩187,659 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,699 | ₩190,557 | ₩186,344 | ₩186,438 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩201,396 | ₩202,336 | ₩200,444 | ₩201,464 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,929 | ₩200,672 | ₩196,929 | ₩200,109 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩194,112 | ₩195,695 | ₩191,066 | ₩191,294 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,763 | ₩194,917 | ₩190,302 | ₩190,543 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩194,286 | ₩195,681 | ₩193,401 | ₩195,668 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,793 | ₩190,007 | ₩186,264 | ₩189,108 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩180,414 | ₩188,477 | ₩180,414 | ₩188,088 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩180,589 | ₩184,466 | ₩178,576 | ₩178,764 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩188,410 | ₩188,745 | ₩177,114 | ₩183,218 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩184,278 | ₩185,807 | ₩182,574 | ₩183,755 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,747 | ₩187,350 | ₩178,174 | ₩178,657 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩193,213 | ₩196,473 | ₩191,348 | ₩195,587 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩201,571 | ₩201,571 | ₩197,788 | ₩199,720 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩200,028 | ₩202,349 | ₩199,210 | ₩202,134 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩195,708 | ₩199,787 | ₩194,984 | ₩198,338 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,965 | ₩192,918 | ₩190,275 | ₩190,946 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩187,404 | ₩191,630 | ₩186,344 | ₩191,241 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩191,429 | ₩191,979 | ₩188,491 | ₩190,369 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,955 | ₩189,537 | ₩185,955 | ₩188,920 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,991 | ₩181,810 | ₩179,918 | ₩180,052 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩179,046 | ₩182,574 | ₩178,563 | ₩181,675 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩176,094 | ₩179,744 | ₩175,893 | ₩179,744 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩173,183 | ₩177,691 | ₩172,432 | ₩175,759 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩180,240 | ₩180,294 | ₩175,383 | ₩177,315 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩177,396 | ₩178,657 | ₩175,880 | ₩177,235 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩183,138 | ₩185,257 | ₩182,749 | ₩184,909 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,938 | ₩184,493 | ₩180,347 | ₩183,580 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,770 | ₩180,830 | ₩175,397 | ₩178,348 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩184,466 | ₩186,264 | ₩184,023 | ₩185,673 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,944 | ₩184,452 | ₩181,769 | ₩184,385 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,863 | ₩181,863 | ₩178,469 | ₩179,140 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩179,354 | ₩181,997 | ₩178,858 | ₩181,836 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩172,083 | ₩174,753 | ₩172,056 | ₩173,760 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,870 | ₩171,198 | ₩168,260 | ₩169,199 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩167,119 | ₩169,722 | ₩166,878 | ₩168,072 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩165,161 | ₩167,522 | ₩163,967 | ₩166,864 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,852 | ₩164,852 | ₩162,531 | ₩163,470 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩163,470 | ₩164,530 | ₩162,665 | ₩163,833 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩166,596 | ₩166,864 | ₩165,536 | ₩166,221 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩164,557 | ₩166,314 | ₩163,900 | ₩165,899 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩162,276 | ₩163,054 | ₩159,244 | ₩160,868 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩161,391 | ₩163,940 | ₩161,391 | ₩163,698 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩162,263 | ₩162,612 | ₩159,057 | ₩159,057 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩161,592 | ₩162,142 | ₩160,814 | ₩161,793 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,606 | ₩164,074 | ₩161,606 | ₩162,236 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,620 | ₩160,277 | ₩158,238 | ₩159,405 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,889 | ₩158,802 | ₩157,205 | ₩158,238 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩156,306 | ₩158,641 | ₩156,065 | ₩158,506 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,597 | ₩155,139 | ₩151,517 | ₩154,777 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩153,502 | ₩154,294 | ₩152,966 | ₩153,395 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩151,034 | ₩153,274 | ₩150,310 | ₩152,939 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩154,240 | ₩154,656 | ₩151,893 | ₩153,704 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,857 | ₩145,118 | ₩141,710 | ₩144,809 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩143,172 | ₩144,782 | ₩142,703 | ₩143,642 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩138,302 | ₩143,280 | ₩138,061 | ₩141,697 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩144,031 | ₩145,829 | ₩143,508 | ₩144,085 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩137,082 | ₩142,542 | ₩136,961 | ₩142,408 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,765 | ₩140,006 | ₩136,062 | ₩136,961 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,859 | ₩140,275 | ₩138,249 | ₩138,893 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩142,153 | ₩142,837 | ₩139,523 | ₩139,550 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩146,124 | ₩147,076 | ₩144,983 | ₩145,909 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,776 | ₩145,721 | ₩143,454 | ₩144,836 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,963 | ₩148,391 | ₩145,024 | ₩146,915 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩146,151 | ₩146,432 | ₩141,817 | ₩142,354 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,581 | ₩149,075 | ₩143,843 | ₩148,270 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩150,041 | ₩150,913 | ₩148,176 | ₩148,190 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩151,235 | ₩151,423 | ₩149,934 | ₩150,792 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩148,472 | ₩150,444 | ₩148,472 | ₩149,558 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩146,258 | ₩147,600 | ₩143,696 | ₩144,058 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,553 | ₩146,553 | ₩143,266 | ₩143,467 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩148,472 | ₩150,081 | ₩148,056 | ₩149,518 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,613 | ₩151,597 | ₩146,580 | ₩147,908 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩141,334 | ₩147,331 | ₩140,167 | ₩146,969 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩142,139 | ₩144,554 | ₩141,012 | ₩143,360 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩145,386 | ₩146,915 | ₩141,817 | ₩144,420 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,741 | ₩150,886 | ₩146,285 | ₩148,498 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩145,399 | ₩148,257 | ₩142,287 | ₩146,969 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩153,395 | ₩157,017 | ₩153,395 | ₩155,944 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,977 | ₩158,480 | ₩156,669 | ₩158,332 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩160,586 | ₩160,586 | ₩156,025 | ₩158,117 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,875 | ₩159,915 | ₩158,574 | ₩159,526 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,703 | ₩157,943 | ₩155,622 | ₩157,165 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,723 | ₩155,193 | ₩153,113 | ₩153,637 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,718 | ₩155,609 | ₩151,530 | ₩155,609 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,664 | ₩152,121 | ₩150,846 | ₩152,121 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩151,222 | ₩152,885 | ₩150,725 | ₩151,772 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,739 | ₩151,839 | ₩148,713 | ₩150,645 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩150,497 | ₩152,067 | ₩148,619 | ₩151,705 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩153,180 | ₩153,409 | ₩149,692 | ₩150,564 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩150,363 | ₩152,282 | ₩149,411 | ₩152,121 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,887 | ₩149,250 | ₩147,841 | ₩148,700 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,607 | ₩148,780 | ₩146,499 | ₩148,351 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩145,037 | ₩147,264 | ₩145,037 | ₩147,264 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,783 | ₩144,487 | ₩142,032 | ₩142,555 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩147,063 | ₩147,063 | ₩142,649 | ₩143,347 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,841 | ₩147,962 | ₩144,809 | ₩146,607 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩145,131 | ₩147,063 | ₩145,104 | ₩146,446 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,941 | ₩149,639 | ₩145,923 | ₩146,714 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,758 | ₩151,879 | ₩147,532 | ₩150,162 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩151,396 | ₩151,691 | ₩150,135 | ₩151,410 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,935 | ₩149,116 | ₩147,801 | ₩149,075 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,581 | ₩145,426 | ₩144,501 | ₩145,051 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,816 | ₩145,560 | ₩143,387 | ₩145,252 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,830 | ₩144,286 | ₩143,119 | ₩143,561 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩142,193 | ₩143,736 | ₩141,630 | ₩142,636 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,859 | ₩140,516 | ₩139,134 | ₩139,322 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩142,180 | ₩142,341 | ₩140,932 | ₩141,697 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩142,153 | ₩142,663 | ₩141,643 | ₩141,817 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩140,248 | ₩140,570 | ₩139,698 | ₩140,476 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩141,160 | ₩141,321 | ₩139,993 | ₩140,288 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,590 | ₩142,341 | ₩139,590 | ₩142,099 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,826 | ₩139,778 | ₩138,544 | ₩139,684 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,517 | ₩138,745 | ₩137,967 | ₩138,571 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩139,376 | ₩139,376 | ₩138,396 | ₩138,624 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,805 | ₩140,516 | ₩139,698 | ₩140,221 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩138,316 | ₩138,879 | ₩137,430 | ₩138,745 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩135,016 | ₩136,545 | ₩135,016 | ₩136,411 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩131,112 | ₩131,206 | ₩130,615 | ₩130,816 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩131,434 | ₩131,702 | ₩131,206 | ₩131,420 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩130,146 | ₩130,870 | ₩130,052 | ₩130,803 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,649 | ₩130,280 | ₩129,462 | ₩130,240 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩128,388 | ₩128,911 | ₩128,174 | ₩128,777 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩127,020 | ₩127,972 | ₩126,845 | ₩127,972 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,744 | ₩127,744 | ₩126,832 | ₩127,302 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,611 | ₩127,047 | ₩125,611 | ₩126,537 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,692 | ₩126,255 | ₩125,329 | ₩125,329 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩125,034 | ₩125,195 | ₩123,062 | ₩123,170 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,907 | ₩124,632 | ₩123,183 | ₩123,881 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,750 | ₩128,750 | ₩127,194 | ₩127,261 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩130,266 | ₩130,307 | ₩127,664 | ₩127,811 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,944 | ₩130,199 | ₩129,046 | ₩129,998 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩130,414 | ₩131,984 | ₩130,199 | ₩131,595 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩129,408 | ₩129,891 | ₩128,925 | ₩129,730 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,588 | ₩130,736 | ₩129,918 | ₩130,535 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩130,012 | ₩130,629 | ₩129,810 | ₩130,052 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,697 | ₩128,697 | ₩127,905 | ₩128,429 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,932 | ₩129,059 | ₩127,717 | ₩129,046 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,616 | ₩128,979 | ₩127,905 | ₩128,818 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,476 | ₩128,764 | ₩127,409 | ₩128,281 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,610 | ₩128,107 | ₩127,556 | ₩127,852 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩127,355 | ₩128,107 | ₩127,060 | ₩127,570 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,658 | ₩127,114 | ₩125,142 | ₩127,060 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,659 | ₩126,671 | ₩124,659 | ₩126,658 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩123,250 | ₩125,021 | ₩122,016 | ₩124,243 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,549 | ₩128,737 | ₩124,135 | ₩124,431 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩126,376 | ₩127,167 | ₩125,745 | ₩126,604 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩127,248 | ₩127,946 | ₩126,336 | ₩127,127 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩129,314 | ₩130,508 | ₩128,442 | ₩128,844 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩129,140 | ₩131,782 | ₩128,710 | ₩130,374 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩133,178 | ₩133,191 | ₩130,293 | ₩130,977 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩133,433 | ₩133,567 | ₩132,587 | ₩133,043 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,762 | ₩133,433 | ₩132,534 | ₩132,950 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,869 | ₩133,365 | ₩132,131 | ₩133,298 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,542 | ₩130,280 | ₩127,825 | ₩130,213 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩132,319 | ₩132,722 | ₩130,521 | ₩131,058 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩131,152 | ₩133,003 | ₩131,018 | ₩132,359 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,769 | ₩132,534 | ₩130,924 | ₩130,937 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩134,305 | ₩134,600 | ₩133,379 | ₩134,305 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,923 | ₩133,178 | ₩132,131 | ₩132,775 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩133,191 | ₩133,862 | ₩132,896 | ₩133,124 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,686 | ₩135,794 | ₩134,278 | ₩135,150 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,789 | ₩134,090 | ₩132,762 | ₩133,929 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,942 | ₩134,117 | ₩133,379 | ₩134,103 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,528 | ₩131,863 | ₩131,353 | ₩131,608 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩129,314 | ₩130,548 | ₩129,314 | ₩130,266 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩129,140 | ₩129,703 | ₩127,731 | ₩128,375 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,575 | ₩130,615 | ₩129,622 | ₩129,622 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩130,441 | ₩131,984 | ₩130,441 | ₩131,608 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,597 | ₩129,327 | ₩127,597 | ₩129,059 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,582 | ₩129,971 | ₩128,388 | ₩128,777 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,630 | ₩128,764 | ₩127,221 | ₩128,214 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩125,034 | ₩127,328 | ₩124,511 | ₩125,893 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩127,234 | ₩128,080 | ₩126,376 | ₩127,610 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩129,207 | ₩129,421 | ₩121,680 | ₩122,324 | -5.33% | 45만 |
|---|