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 | ₩188,085 | ₩188,486 | ₩186,975 | ₩187,711 | -0.20% | 18.6만 |
| 2026.10.08 | ₩187,884 | ₩188,192 | ₩184,502 | ₩185,772 | -1.12% | 44.7만 |
| 2026.10.07 | ₩189,997 | ₩191,053 | ₩189,114 | ₩190,451 | +0.24% | 18.9만 |
| 2026.10.06 | ₩194,916 | ₩195,183 | ₩193,098 | ₩193,325 | -0.82% | 30만 |
| 2026.10.05 | ₩195,197 | ₩196,787 | ₩194,969 | ₩196,306 | +0.57% | 184.7만 |
| 2026.10.02 | ₩192,978 | ₩194,060 | ₩192,256 | ₩193,392 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,718 | ₩191,320 | ₩188,981 | ₩191,240 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,427 | ₩191,708 | ₩189,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,050 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩191,935 | ₩192,817 | ₩190,959 | ₩192,590 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,574 | ₩192,256 | ₩189,288 | ₩191,748 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,151 | ₩194,288 | ₩192,082 | ₩193,365 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,603 | ₩192,603 | ₩190,478 | ₩191,307 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,515 | ₩194,528 | ₩191,440 | ₩192,162 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,368 | ₩197,055 | ₩194,368 | ₩196,560 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,472 | ₩195,304 | ₩192,750 | ₩195,143 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩186,922 | ₩187,925 | ₩186,414 | ₩187,884 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩186,975 | ₩188,219 | ₩186,815 | ₩187,577 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,665 | ₩186,013 | ₩182,203 | ₩183,379 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,476 | ₩184,476 | ₩182,845 | ₩183,286 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,232 | ₩184,890 | ₩182,350 | ₩183,486 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,275 | ₩189,769 | ₩188,646 | ₩189,061 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩187,777 | ₩187,965 | ₩186,147 | ₩186,361 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,494 | ₩192,376 | ₩190,251 | ₩190,986 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,523 | ₩193,539 | ₩192,095 | ₩192,617 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,138 | ₩192,149 | ₩188,138 | ₩192,149 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩184,877 | ₩186,508 | ₩183,473 | ₩186,294 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,288 | ₩185,318 | ₩184,288 | ₩185,278 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,679 | ₩186,935 | ₩184,342 | ₩185,211 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩185,973 | ₩186,655 | ₩184,716 | ₩185,345 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,668 | ₩187,938 | ₩184,730 | ₩185,251 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,641 | ₩186,681 | ₩184,957 | ₩186,320 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,599 | ₩186,173 | ₩185,010 | ₩185,358 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,489 | ₩185,184 | ₩183,740 | ₩185,077 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,273 | ₩183,273 | ₩180,746 | ₩181,922 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,470 | ₩187,630 | ₩185,318 | ₩185,505 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,179 | ₩184,903 | ₩182,912 | ₩184,516 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,382 | ₩184,623 | ₩182,230 | ₩183,313 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,738 | ₩183,754 | ₩180,144 | ₩180,746 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,604 | ₩189,970 | ₩187,604 | ₩188,031 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,093 | ₩187,243 | ₩184,903 | ₩185,705 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,690 | ₩187,497 | ₩184,649 | ₩185,946 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,532 | ₩185,532 | ₩184,101 | ₩184,957 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩181,909 | ₩182,537 | ₩181,067 | ₩181,668 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩179,837 | ₩180,465 | ₩179,088 | ₩179,890 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,615 | ₩181,615 | ₩178,554 | ₩180,786 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,591 | ₩180,786 | ₩176,829 | ₩179,369 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,658 | ₩183,700 | ₩181,535 | ₩181,802 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,693 | ₩184,436 | ₩180,465 | ₩183,914 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,107 | ₩179,556 | ₩175,091 | ₩179,115 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,735 | ₩181,989 | ₩176,508 | ₩178,407 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,683 | ₩176,308 | ₩171,322 | ₩175,974 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩169,009 | ₩172,485 | ₩165,921 | ₩166,950 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩169,798 | ₩172,378 | ₩168,287 | ₩170,734 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩177,859 | ₩177,952 | ₩172,752 | ₩175,038 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,605 | ₩177,805 | ₩174,971 | ₩175,319 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩179,757 | ₩181,361 | ₩177,885 | ₩179,957 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,436 | ₩181,615 | ₩179,436 | ₩180,920 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,040 | ₩182,711 | ₩180,158 | ₩182,243 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,070 | ₩178,621 | ₩175,827 | ₩176,241 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,720 | ₩176,522 | ₩169,490 | ₩173,888 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,367 | ₩179,169 | ₩176,295 | ₩177,257 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,607 | ₩183,994 | ₩179,142 | ₩182,377 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,535 | ₩182,831 | ₩180,572 | ₩182,083 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,679 | ₩181,040 | ₩177,979 | ₩178,273 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩184,957 | ₩186,361 | ₩183,781 | ₩185,572 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,104 | ₩186,481 | ₩184,596 | ₩185,679 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,706 | ₩184,796 | ₩180,251 | ₩184,569 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,174 | ₩182,337 | ₩179,048 | ₩180,719 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,398 | ₩187,417 | ₩185,398 | ₩186,628 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,176 | ₩184,649 | ₩176,522 | ₩179,543 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,141 | ₩185,558 | ₩182,110 | ₩182,310 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,521 | ₩189,582 | ₩186,240 | ₩189,368 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩183,901 | ₩185,893 | ₩180,693 | ₩185,786 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,270 | ₩186,628 | ₩181,802 | ₩184,476 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩191,734 | ₩192,082 | ₩185,879 | ₩187,764 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,601 | ₩188,606 | ₩184,649 | ₩186,989 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,029 | ₩189,876 | ₩185,679 | ₩185,772 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,677 | ₩201,613 | ₩199,728 | ₩200,744 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,226 | ₩199,956 | ₩196,226 | ₩199,394 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,419 | ₩194,996 | ₩190,384 | ₩190,611 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,071 | ₩194,221 | ₩189,622 | ₩189,863 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,592 | ₩194,983 | ₩192,710 | ₩194,969 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,122 | ₩189,328 | ₩185,599 | ₩188,433 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩179,770 | ₩187,804 | ₩179,770 | ₩187,417 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩179,944 | ₩183,807 | ₩177,939 | ₩178,126 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩187,737 | ₩188,072 | ₩176,482 | ₩182,564 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,620 | ₩185,144 | ₩181,922 | ₩183,099 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,080 | ₩186,681 | ₩177,538 | ₩178,019 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,523 | ₩195,771 | ₩190,665 | ₩194,889 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩200,851 | ₩200,851 | ₩197,081 | ₩199,006 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,314 | ₩201,627 | ₩198,498 | ₩201,413 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩195,009 | ₩199,073 | ₩194,288 | ₩197,630 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,280 | ₩192,229 | ₩189,596 | ₩190,264 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩186,735 | ₩190,946 | ₩185,679 | ₩190,558 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩190,745 | ₩191,293 | ₩187,818 | ₩189,689 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,291 | ₩188,860 | ₩185,291 | ₩188,245 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,345 | ₩181,160 | ₩179,276 | ₩179,409 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,407 | ₩181,922 | ₩177,925 | ₩181,027 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,466 | ₩179,102 | ₩175,265 | ₩179,102 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,565 | ₩177,057 | ₩171,816 | ₩175,132 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,596 | ₩179,650 | ₩174,757 | ₩176,682 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩176,762 | ₩178,019 | ₩175,252 | ₩176,602 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,484 | ₩184,596 | ₩182,096 | ₩184,248 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,292 | ₩183,834 | ₩179,703 | ₩182,925 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,129 | ₩180,185 | ₩174,771 | ₩177,712 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩183,807 | ₩185,599 | ₩183,366 | ₩185,010 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,294 | ₩183,794 | ₩181,120 | ₩183,727 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,214 | ₩181,214 | ₩177,832 | ₩178,500 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,714 | ₩181,348 | ₩178,220 | ₩181,187 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,469 | ₩174,129 | ₩171,442 | ₩173,140 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,263 | ₩170,586 | ₩167,659 | ₩168,595 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,523 | ₩169,116 | ₩166,282 | ₩167,472 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,571 | ₩166,924 | ₩163,381 | ₩166,269 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,264 | ₩164,264 | ₩161,951 | ₩162,887 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩162,887 | ₩163,943 | ₩162,085 | ₩163,248 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩166,001 | ₩166,269 | ₩164,945 | ₩165,627 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩163,969 | ₩165,721 | ₩163,314 | ₩165,306 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,697 | ₩162,472 | ₩158,676 | ₩160,293 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩160,815 | ₩163,355 | ₩160,815 | ₩163,114 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,684 | ₩162,031 | ₩158,489 | ₩158,489 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩161,015 | ₩161,563 | ₩160,240 | ₩161,216 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,029 | ₩163,488 | ₩161,029 | ₩161,657 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,050 | ₩159,705 | ₩157,673 | ₩158,836 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,326 | ₩158,235 | ₩156,644 | ₩157,673 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,748 | ₩158,074 | ₩155,508 | ₩157,941 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,056 | ₩154,585 | ₩150,976 | ₩154,224 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩152,954 | ₩153,743 | ₩152,420 | ₩152,847 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,495 | ₩152,727 | ₩149,773 | ₩152,393 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,690 | ₩154,104 | ₩151,350 | ₩153,155 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,343 | ₩144,599 | ₩141,204 | ₩144,292 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,661 | ₩144,265 | ₩142,193 | ₩143,129 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩137,809 | ₩142,768 | ₩137,568 | ₩141,191 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,517 | ₩145,308 | ₩142,995 | ₩143,570 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,592 | ₩142,033 | ₩136,472 | ₩141,899 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,266 | ₩139,506 | ₩135,576 | ₩136,472 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,359 | ₩139,774 | ₩137,755 | ₩138,397 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,645 | ₩142,327 | ₩139,025 | ₩139,052 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,602 | ₩146,551 | ₩144,466 | ₩145,388 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,263 | ₩145,201 | ₩142,942 | ₩144,319 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,442 | ₩147,861 | ₩144,506 | ₩146,391 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,629 | ₩145,910 | ₩141,311 | ₩141,846 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,065 | ₩148,543 | ₩143,330 | ₩147,741 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,505 | ₩150,374 | ₩147,647 | ₩147,661 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,695 | ₩150,882 | ₩149,399 | ₩150,254 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩147,941 | ₩149,907 | ₩147,941 | ₩149,024 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,736 | ₩147,073 | ₩143,183 | ₩143,543 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,030 | ₩146,030 | ₩142,755 | ₩142,955 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩147,941 | ₩149,546 | ₩147,527 | ₩148,984 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,086 | ₩151,056 | ₩146,057 | ₩147,380 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩140,830 | ₩146,805 | ₩139,667 | ₩146,444 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,632 | ₩144,038 | ₩140,509 | ₩142,848 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩144,867 | ₩146,391 | ₩141,311 | ₩143,904 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,217 | ₩150,348 | ₩145,762 | ₩147,968 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩144,880 | ₩147,728 | ₩141,779 | ₩146,444 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩152,847 | ₩156,457 | ₩152,847 | ₩155,387 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,417 | ₩157,914 | ₩156,109 | ₩157,767 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩160,013 | ₩160,013 | ₩155,468 | ₩157,553 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,304 | ₩159,344 | ₩158,007 | ₩158,957 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,147 | ₩157,379 | ₩155,066 | ₩156,604 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,171 | ₩154,639 | ₩152,567 | ₩153,088 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,176 | ₩155,053 | ₩150,989 | ₩155,053 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,123 | ₩151,577 | ₩150,308 | ₩151,577 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,682 | ₩152,339 | ₩150,187 | ₩151,230 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,201 | ₩151,297 | ₩148,182 | ₩150,107 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩149,960 | ₩151,524 | ₩148,088 | ₩151,163 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,634 | ₩152,861 | ₩149,158 | ₩150,027 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩149,826 | ₩151,738 | ₩148,877 | ₩151,577 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,356 | ₩148,717 | ₩147,313 | ₩148,169 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,083 | ₩148,249 | ₩145,976 | ₩147,821 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,519 | ₩146,738 | ₩144,519 | ₩146,738 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,273 | ₩143,971 | ₩141,525 | ₩142,046 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,538 | ₩146,538 | ₩142,140 | ₩142,835 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,313 | ₩147,433 | ₩144,292 | ₩146,083 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,613 | ₩146,538 | ₩144,586 | ₩145,923 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,409 | ₩149,104 | ₩145,402 | ₩146,190 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,217 | ₩151,337 | ₩147,006 | ₩149,626 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩150,856 | ₩151,150 | ₩149,599 | ₩150,869 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,407 | ₩148,583 | ₩147,273 | ₩148,543 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,065 | ₩144,907 | ₩143,985 | ₩144,533 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,303 | ₩145,041 | ₩142,875 | ₩144,733 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,316 | ₩143,771 | ₩142,608 | ₩143,049 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,685 | ₩143,223 | ₩141,124 | ₩142,126 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,359 | ₩140,014 | ₩138,637 | ₩138,825 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,672 | ₩141,832 | ₩140,429 | ₩141,191 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,645 | ₩142,153 | ₩141,137 | ₩141,311 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,747 | ₩140,068 | ₩139,199 | ₩139,974 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,656 | ₩140,816 | ₩139,493 | ₩139,787 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,092 | ₩141,832 | ₩139,092 | ₩141,592 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,330 | ₩139,279 | ₩138,049 | ₩139,186 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,023 | ₩138,250 | ₩137,474 | ₩138,076 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩138,878 | ₩138,878 | ₩137,902 | ₩138,129 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,306 | ₩140,014 | ₩139,199 | ₩139,720 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩137,822 | ₩138,383 | ₩136,940 | ₩138,250 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,534 | ₩136,057 | ₩134,534 | ₩135,924 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,644 | ₩130,737 | ₩130,149 | ₩130,349 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩130,964 | ₩131,232 | ₩130,737 | ₩130,951 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,681 | ₩130,403 | ₩129,587 | ₩130,336 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,186 | ₩129,815 | ₩128,999 | ₩129,775 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩127,930 | ₩128,451 | ₩127,716 | ₩128,318 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,566 | ₩127,515 | ₩126,393 | ₩127,515 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,288 | ₩127,288 | ₩126,379 | ₩126,847 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,163 | ₩126,593 | ₩125,163 | ₩126,085 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,243 | ₩125,804 | ₩124,882 | ₩124,882 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,588 | ₩124,748 | ₩122,623 | ₩122,730 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,465 | ₩124,187 | ₩122,743 | ₩123,438 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,291 | ₩128,291 | ₩126,740 | ₩126,807 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,801 | ₩129,841 | ₩127,208 | ₩127,355 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,481 | ₩129,735 | ₩128,585 | ₩129,534 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩129,948 | ₩131,512 | ₩129,735 | ₩131,125 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩128,946 | ₩129,427 | ₩128,465 | ₩129,267 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,122 | ₩130,269 | ₩129,454 | ₩130,069 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,547 | ₩130,162 | ₩129,347 | ₩129,587 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,237 | ₩128,237 | ₩127,449 | ₩127,970 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,475 | ₩128,598 | ₩127,261 | ₩128,585 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,157 | ₩128,518 | ₩127,449 | ₩128,358 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,021 | ₩128,304 | ₩126,954 | ₩127,823 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,155 | ₩127,649 | ₩127,101 | ₩127,395 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩126,901 | ₩127,649 | ₩126,606 | ₩127,114 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,205 | ₩126,660 | ₩124,695 | ₩126,606 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,214 | ₩126,219 | ₩124,214 | ₩126,205 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,810 | ₩124,575 | ₩121,580 | ₩123,799 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,090 | ₩128,277 | ₩123,692 | ₩123,986 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩125,925 | ₩126,713 | ₩125,296 | ₩126,152 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,794 | ₩127,489 | ₩125,885 | ₩126,673 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩128,852 | ₩130,042 | ₩127,983 | ₩128,384 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,678 | ₩131,312 | ₩128,251 | ₩129,908 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,702 | ₩132,716 | ₩129,828 | ₩130,510 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩132,956 | ₩133,090 | ₩132,114 | ₩132,568 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,288 | ₩132,956 | ₩132,060 | ₩132,475 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,395 | ₩132,889 | ₩131,659 | ₩132,822 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,079 | ₩129,815 | ₩127,368 | ₩129,748 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩131,847 | ₩132,248 | ₩130,055 | ₩130,590 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,684 | ₩132,528 | ₩130,550 | ₩131,887 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,299 | ₩132,060 | ₩130,456 | ₩130,470 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩133,825 | ₩134,119 | ₩132,903 | ₩133,825 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,448 | ₩132,702 | ₩131,659 | ₩132,301 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,716 | ₩133,384 | ₩132,421 | ₩132,649 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,202 | ₩135,309 | ₩133,798 | ₩134,667 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,314 | ₩133,611 | ₩132,288 | ₩133,451 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,464 | ₩133,638 | ₩132,903 | ₩133,625 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,058 | ₩131,392 | ₩130,884 | ₩131,138 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩128,852 | ₩130,082 | ₩128,852 | ₩129,801 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,678 | ₩129,240 | ₩127,275 | ₩127,916 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,109 | ₩130,149 | ₩129,160 | ₩129,160 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩129,975 | ₩131,512 | ₩129,975 | ₩131,138 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,141 | ₩128,866 | ₩127,141 | ₩128,598 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,120 | ₩129,507 | ₩127,930 | ₩128,318 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,170 | ₩128,304 | ₩126,767 | ₩127,756 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,588 | ₩126,874 | ₩124,067 | ₩125,443 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,780 | ₩127,622 | ₩125,925 | ₩127,155 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,745 | ₩128,959 | ₩121,246 | ₩121,888 | -5.33% | 45만 |
|---|