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 | ₩188,437 | ₩188,838 | ₩187,325 | ₩188,062 | -0.20% | 18.6만 |
| 2026.10.08 | ₩188,236 | ₩188,544 | ₩184,847 | ₩186,120 | -1.12% | 44.7만 |
| 2026.10.07 | ₩190,352 | ₩191,410 | ₩189,468 | ₩190,807 | +0.24% | 18.9만 |
| 2026.10.06 | ₩195,280 | ₩195,548 | ₩193,459 | ₩193,687 | -0.82% | 30만 |
| 2026.10.05 | ₩195,562 | ₩197,155 | ₩195,334 | ₩196,673 | +0.57% | 184.7만 |
| 2026.10.02 | ₩193,338 | ₩194,423 | ₩192,615 | ₩193,754 | +0.21% | 9.5만 |
| 2026.10.01 | ₩191,075 | ₩191,678 | ₩189,334 | ₩191,597 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,785 | ₩192,066 | ₩189,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,405 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩192,294 | ₩193,178 | ₩191,316 | ₩192,950 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,932 | ₩192,615 | ₩189,642 | ₩192,106 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,513 | ₩194,651 | ₩192,441 | ₩193,727 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,963 | ₩192,963 | ₩190,834 | ₩191,664 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,879 | ₩194,892 | ₩191,798 | ₩192,522 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,731 | ₩197,423 | ₩194,731 | ₩196,928 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,834 | ₩195,669 | ₩193,111 | ₩195,508 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩187,272 | ₩188,276 | ₩186,763 | ₩188,236 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩187,325 | ₩188,571 | ₩187,164 | ₩187,928 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩186,013 | ₩186,361 | ₩182,544 | ₩183,722 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,821 | ₩184,821 | ₩183,187 | ₩183,629 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,575 | ₩185,236 | ₩182,691 | ₩183,830 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,629 | ₩190,124 | ₩188,999 | ₩189,414 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩188,129 | ₩188,316 | ₩186,495 | ₩186,709 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,852 | ₩192,736 | ₩190,606 | ₩191,343 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,883 | ₩193,901 | ₩192,455 | ₩192,977 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,490 | ₩192,508 | ₩188,490 | ₩192,508 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩185,222 | ₩186,856 | ₩183,816 | ₩186,642 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,633 | ₩185,664 | ₩184,633 | ₩185,624 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩186,026 | ₩187,285 | ₩184,687 | ₩185,557 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩186,321 | ₩187,004 | ₩185,062 | ₩185,691 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩187,017 | ₩188,289 | ₩185,075 | ₩185,597 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,990 | ₩187,030 | ₩185,303 | ₩186,669 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,946 | ₩186,522 | ₩185,356 | ₩185,705 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,834 | ₩185,530 | ₩184,084 | ₩185,423 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,615 | ₩183,615 | ₩181,084 | ₩182,263 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,821 | ₩187,981 | ₩185,664 | ₩185,852 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,522 | ₩185,249 | ₩183,254 | ₩184,861 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,727 | ₩184,968 | ₩182,571 | ₩183,655 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩183,080 | ₩184,097 | ₩180,481 | ₩181,084 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,955 | ₩190,325 | ₩187,955 | ₩188,383 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,441 | ₩187,593 | ₩185,249 | ₩186,053 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩185,035 | ₩187,847 | ₩184,995 | ₩186,294 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,879 | ₩185,879 | ₩184,446 | ₩185,303 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩182,249 | ₩182,879 | ₩181,405 | ₩182,008 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩180,173 | ₩180,803 | ₩179,423 | ₩180,227 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,955 | ₩181,955 | ₩178,888 | ₩181,124 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,923 | ₩181,124 | ₩177,160 | ₩179,705 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,999 | ₩184,044 | ₩181,874 | ₩182,142 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩181,030 | ₩184,780 | ₩180,803 | ₩184,258 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,437 | ₩179,892 | ₩175,419 | ₩179,450 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩182,075 | ₩182,330 | ₩176,839 | ₩178,740 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩172,004 | ₩176,638 | ₩171,642 | ₩176,303 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩169,325 | ₩172,807 | ₩166,231 | ₩167,263 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩170,115 | ₩172,700 | ₩168,602 | ₩171,053 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩178,191 | ₩178,285 | ₩173,075 | ₩175,365 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,937 | ₩178,138 | ₩175,298 | ₩175,647 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩180,093 | ₩181,700 | ₩178,218 | ₩180,294 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,772 | ₩181,955 | ₩179,772 | ₩181,258 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,379 | ₩183,053 | ₩180,495 | ₩182,584 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,401 | ₩178,955 | ₩176,155 | ₩176,571 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩171,039 | ₩176,852 | ₩169,807 | ₩174,214 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,700 | ₩179,504 | ₩176,624 | ₩177,589 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,950 | ₩184,338 | ₩179,477 | ₩182,718 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,874 | ₩183,173 | ₩180,910 | ₩182,423 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩181,017 | ₩181,379 | ₩178,312 | ₩178,606 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩185,303 | ₩186,709 | ₩184,124 | ₩185,919 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,450 | ₩186,830 | ₩184,941 | ₩186,026 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩181,044 | ₩185,142 | ₩180,589 | ₩184,914 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,513 | ₩182,678 | ₩179,383 | ₩181,057 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,745 | ₩187,767 | ₩185,745 | ₩186,977 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,517 | ₩184,995 | ₩176,852 | ₩179,879 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,486 | ₩185,905 | ₩182,450 | ₩182,651 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,870 | ₩189,937 | ₩186,588 | ₩189,722 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩184,245 | ₩186,240 | ₩181,030 | ₩186,133 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,611 | ₩186,977 | ₩182,142 | ₩184,821 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩192,093 | ₩192,441 | ₩186,227 | ₩188,115 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,950 | ₩188,959 | ₩184,995 | ₩187,338 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,379 | ₩190,231 | ₩186,026 | ₩186,120 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩201,053 | ₩201,990 | ₩200,102 | ₩201,120 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,593 | ₩200,330 | ₩196,593 | ₩199,767 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,780 | ₩195,361 | ₩190,740 | ₩190,968 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,432 | ₩194,584 | ₩189,977 | ₩190,218 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,955 | ₩195,347 | ₩193,071 | ₩195,334 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,472 | ₩189,682 | ₩185,946 | ₩188,785 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩180,106 | ₩188,155 | ₩180,106 | ₩187,767 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩180,280 | ₩184,151 | ₩178,272 | ₩178,459 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩188,088 | ₩188,423 | ₩176,812 | ₩182,905 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,964 | ₩185,490 | ₩182,263 | ₩183,441 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,428 | ₩187,030 | ₩177,870 | ₩178,352 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,883 | ₩196,138 | ₩191,022 | ₩195,254 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩201,227 | ₩201,227 | ₩197,450 | ₩199,379 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,687 | ₩202,004 | ₩198,870 | ₩201,789 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩195,374 | ₩199,446 | ₩194,651 | ₩197,999 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,638 | ₩192,588 | ₩189,950 | ₩190,620 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩187,084 | ₩191,303 | ₩186,026 | ₩190,914 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩191,102 | ₩191,651 | ₩188,169 | ₩190,044 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,638 | ₩189,213 | ₩185,638 | ₩188,597 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,682 | ₩181,499 | ₩179,611 | ₩179,745 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,740 | ₩182,263 | ₩178,258 | ₩181,365 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,794 | ₩179,437 | ₩175,593 | ₩179,437 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,888 | ₩177,388 | ₩172,138 | ₩175,459 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,932 | ₩179,986 | ₩175,084 | ₩177,013 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩177,093 | ₩178,352 | ₩175,580 | ₩176,932 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,825 | ₩184,941 | ₩182,437 | ₩184,593 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,629 | ₩184,178 | ₩180,039 | ₩183,267 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,464 | ₩180,522 | ₩175,097 | ₩178,044 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩184,151 | ₩185,946 | ₩183,709 | ₩185,356 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,633 | ₩184,138 | ₩181,459 | ₩184,071 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,553 | ₩181,553 | ₩178,164 | ₩178,834 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩179,048 | ₩181,687 | ₩178,553 | ₩181,526 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,789 | ₩174,455 | ₩171,763 | ₩173,464 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,580 | ₩170,906 | ₩167,972 | ₩168,910 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,834 | ₩169,432 | ₩166,593 | ₩167,785 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,879 | ₩167,236 | ₩163,687 | ₩166,580 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,571 | ₩164,571 | ₩162,254 | ₩163,191 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩163,191 | ₩164,249 | ₩162,388 | ₩163,553 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩166,312 | ₩166,580 | ₩165,254 | ₩165,937 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩164,276 | ₩166,031 | ₩163,620 | ₩165,615 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,999 | ₩162,776 | ₩158,973 | ₩160,593 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩161,115 | ₩163,660 | ₩161,115 | ₩163,419 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,986 | ₩162,334 | ₩158,785 | ₩158,785 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩161,316 | ₩161,865 | ₩160,539 | ₩161,517 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,330 | ₩163,794 | ₩161,330 | ₩161,959 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,348 | ₩160,004 | ₩157,968 | ₩159,133 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,620 | ₩158,531 | ₩156,937 | ₩157,968 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩156,040 | ₩158,370 | ₩155,798 | ₩158,236 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,339 | ₩154,874 | ₩151,258 | ₩154,513 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩153,240 | ₩154,031 | ₩152,705 | ₩153,133 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,776 | ₩153,013 | ₩150,053 | ₩152,678 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,977 | ₩154,392 | ₩151,633 | ₩153,441 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,611 | ₩144,870 | ₩141,468 | ₩144,562 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,928 | ₩144,535 | ₩142,459 | ₩143,397 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩138,066 | ₩143,035 | ₩137,825 | ₩141,455 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,785 | ₩145,580 | ₩143,263 | ₩143,839 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,848 | ₩142,299 | ₩136,727 | ₩142,165 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,526 | ₩139,767 | ₩135,830 | ₩136,727 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,620 | ₩140,035 | ₩138,013 | ₩138,656 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,910 | ₩142,593 | ₩139,285 | ₩139,312 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,874 | ₩146,825 | ₩144,736 | ₩145,660 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,531 | ₩145,473 | ₩143,209 | ₩144,589 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,714 | ₩148,138 | ₩144,776 | ₩146,665 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,901 | ₩146,182 | ₩141,575 | ₩142,111 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,334 | ₩148,821 | ₩143,598 | ₩148,017 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,785 | ₩150,656 | ₩147,923 | ₩147,937 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,977 | ₩151,165 | ₩149,678 | ₩150,535 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩148,218 | ₩150,187 | ₩148,218 | ₩149,303 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩146,008 | ₩147,348 | ₩143,450 | ₩143,812 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,303 | ₩146,303 | ₩143,022 | ₩143,223 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩148,218 | ₩149,825 | ₩147,803 | ₩149,263 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,361 | ₩151,339 | ₩146,330 | ₩147,656 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩141,093 | ₩147,080 | ₩139,928 | ₩146,718 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,897 | ₩144,307 | ₩140,772 | ₩143,115 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩145,138 | ₩146,665 | ₩141,575 | ₩144,173 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,490 | ₩150,629 | ₩146,035 | ₩148,245 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩145,151 | ₩148,004 | ₩142,044 | ₩146,718 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩153,133 | ₩156,749 | ₩153,133 | ₩155,678 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,709 | ₩158,209 | ₩156,401 | ₩158,062 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩160,312 | ₩160,312 | ₩155,758 | ₩157,848 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,602 | ₩159,642 | ₩158,303 | ₩159,254 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,437 | ₩157,673 | ₩155,356 | ₩156,897 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,459 | ₩154,928 | ₩152,852 | ₩153,374 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,459 | ₩155,343 | ₩151,272 | ₩155,343 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,406 | ₩151,861 | ₩150,589 | ₩151,861 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,964 | ₩152,624 | ₩150,468 | ₩151,513 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,482 | ₩151,580 | ₩148,459 | ₩150,388 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩150,240 | ₩151,807 | ₩148,365 | ₩151,446 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,919 | ₩153,147 | ₩149,437 | ₩150,307 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩150,107 | ₩152,022 | ₩149,156 | ₩151,861 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,633 | ₩148,995 | ₩147,589 | ₩148,446 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,357 | ₩148,526 | ₩146,249 | ₩148,098 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,790 | ₩147,013 | ₩144,790 | ₩147,013 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,540 | ₩144,240 | ₩141,790 | ₩142,312 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,812 | ₩146,812 | ₩142,406 | ₩143,102 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,589 | ₩147,709 | ₩144,562 | ₩146,357 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,883 | ₩146,812 | ₩144,857 | ₩146,196 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,687 | ₩149,383 | ₩145,673 | ₩146,464 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,499 | ₩151,620 | ₩147,281 | ₩149,906 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩151,138 | ₩151,432 | ₩149,879 | ₩151,151 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,682 | ₩148,861 | ₩147,548 | ₩148,821 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,334 | ₩145,178 | ₩144,254 | ₩144,803 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,571 | ₩145,312 | ₩143,142 | ₩145,004 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,584 | ₩144,040 | ₩142,874 | ₩143,316 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,950 | ₩143,490 | ₩141,388 | ₩142,392 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,620 | ₩140,276 | ₩138,897 | ₩139,084 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,937 | ₩142,098 | ₩140,691 | ₩141,455 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,910 | ₩142,419 | ₩141,401 | ₩141,575 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩140,008 | ₩140,330 | ₩139,459 | ₩140,236 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,919 | ₩141,080 | ₩139,754 | ₩140,049 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,352 | ₩142,098 | ₩139,352 | ₩141,857 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,589 | ₩139,540 | ₩138,307 | ₩139,446 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,281 | ₩138,508 | ₩137,732 | ₩138,334 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩139,138 | ₩139,138 | ₩138,160 | ₩138,388 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,566 | ₩140,276 | ₩139,459 | ₩139,982 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩138,080 | ₩138,642 | ₩137,196 | ₩138,508 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,785 | ₩136,312 | ₩134,785 | ₩136,178 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,888 | ₩130,982 | ₩130,392 | ₩130,593 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩131,209 | ₩131,477 | ₩130,982 | ₩131,196 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,924 | ₩130,647 | ₩129,830 | ₩130,580 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,428 | ₩130,057 | ₩129,241 | ₩130,017 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩128,169 | ₩128,691 | ₩127,955 | ₩128,557 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,803 | ₩127,754 | ₩126,629 | ₩127,754 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,526 | ₩127,526 | ₩126,616 | ₩127,084 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,397 | ₩126,830 | ₩125,397 | ₩126,321 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,477 | ₩126,040 | ₩125,116 | ₩125,116 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,821 | ₩124,982 | ₩122,852 | ₩122,959 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,696 | ₩124,419 | ₩122,973 | ₩123,669 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,531 | ₩128,531 | ₩126,977 | ₩127,044 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩130,044 | ₩130,084 | ₩127,446 | ₩127,593 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,723 | ₩129,977 | ₩128,825 | ₩129,776 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩130,191 | ₩131,758 | ₩129,977 | ₩131,370 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩129,187 | ₩129,669 | ₩128,705 | ₩129,508 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,366 | ₩130,513 | ₩129,696 | ₩130,312 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,790 | ₩130,406 | ₩129,589 | ₩129,830 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,477 | ₩128,477 | ₩127,687 | ₩128,209 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,714 | ₩128,839 | ₩127,499 | ₩128,825 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,397 | ₩128,758 | ₩127,687 | ₩128,598 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,258 | ₩128,544 | ₩127,191 | ₩128,062 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,392 | ₩127,888 | ₩127,339 | ₩127,633 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩127,138 | ₩127,888 | ₩126,843 | ₩127,352 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,441 | ₩126,897 | ₩124,928 | ₩126,843 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,446 | ₩126,455 | ₩124,446 | ₩126,441 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩123,040 | ₩124,808 | ₩121,808 | ₩124,031 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,330 | ₩128,517 | ₩123,924 | ₩124,218 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩126,160 | ₩126,950 | ₩125,531 | ₩126,388 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩127,031 | ₩127,727 | ₩126,120 | ₩126,910 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩129,093 | ₩130,285 | ₩128,223 | ₩128,624 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,919 | ₩131,557 | ₩128,491 | ₩130,151 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,950 | ₩132,964 | ₩130,071 | ₩130,754 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩133,205 | ₩133,339 | ₩132,361 | ₩132,816 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,535 | ₩133,205 | ₩132,307 | ₩132,723 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,642 | ₩133,138 | ₩131,906 | ₩133,071 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,321 | ₩130,057 | ₩127,607 | ₩129,991 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩132,093 | ₩132,495 | ₩130,299 | ₩130,834 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,928 | ₩132,776 | ₩130,794 | ₩132,133 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,544 | ₩132,307 | ₩130,700 | ₩130,714 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩134,075 | ₩134,370 | ₩133,151 | ₩134,075 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,696 | ₩132,950 | ₩131,906 | ₩132,549 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,964 | ₩133,633 | ₩132,669 | ₩132,897 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,455 | ₩135,562 | ₩134,049 | ₩134,919 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,562 | ₩133,861 | ₩132,535 | ₩133,700 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,714 | ₩133,888 | ₩133,151 | ₩133,874 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,303 | ₩131,638 | ₩131,129 | ₩131,383 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩129,093 | ₩130,325 | ₩129,093 | ₩130,044 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,919 | ₩129,482 | ₩127,513 | ₩128,156 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,352 | ₩130,392 | ₩129,401 | ₩129,401 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩130,218 | ₩131,758 | ₩130,218 | ₩131,383 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,379 | ₩129,107 | ₩127,379 | ₩128,839 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,361 | ₩129,749 | ₩128,169 | ₩128,557 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,410 | ₩128,544 | ₩127,004 | ₩127,995 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,821 | ₩127,111 | ₩124,299 | ₩125,678 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩127,017 | ₩127,861 | ₩126,160 | ₩127,392 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,986 | ₩129,200 | ₩121,473 | ₩122,116 | -5.33% | 45만 |
|---|