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 | ₩188,057 | ₩188,458 | ₩186,947 | ₩187,683 | -0.20% | 18.6만 |
| 2026.10.08 | ₩187,856 | ₩188,164 | ₩184,475 | ₩185,745 | -1.12% | 44.7만 |
| 2026.10.07 | ₩189,968 | ₩191,024 | ₩189,086 | ₩190,423 | +0.24% | 18.9만 |
| 2026.10.06 | ₩194,887 | ₩195,154 | ₩193,069 | ₩193,296 | -0.82% | 30만 |
| 2026.10.05 | ₩195,167 | ₩196,758 | ₩194,940 | ₩196,277 | +0.57% | 184.7만 |
| 2026.10.02 | ₩192,949 | ₩194,031 | ₩192,227 | ₩193,363 | +0.21% | 9.5만 |
| 2026.10.01 | ₩190,690 | ₩191,291 | ₩188,952 | ₩191,211 | +0.27% | 5.2만 |
| 2026.09.30 | ₩191,398 | ₩191,679 | ₩189,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,022 |
| -0.72% |
| 14.8만 |
| 2026.09.29 | ₩191,906 | ₩192,788 | ₩190,930 | ₩192,561 | +0.34% | 6만 |
|---|
| 2026.09.28 | ₩191,545 | ₩192,227 | ₩189,260 | ₩191,719 | +0.09% | 17.9만 |
|---|
| 2026.09.25 | ₩193,122 | ₩194,259 | ₩192,053 | ₩193,336 | +0.11% | 39.3만 |
|---|
| 2026.09.24 | ₩192,574 | ₩192,574 | ₩190,449 | ₩191,278 | -0.67% | 6.8만 |
|---|
| 2026.09.23 | ₩194,486 | ₩194,499 | ₩191,412 | ₩192,133 | -1.21% | 8.3만 |
|---|
| 2026.09.22 | ₩194,339 | ₩197,025 | ₩194,339 | ₩196,531 | +1.13% | 35.4만 |
|---|
| 2026.09.21 | ₩193,443 | ₩195,274 | ₩192,721 | ₩195,114 | +0.86% | 11.2만 |
|---|
| 2026.09.18 | ₩186,894 | ₩187,896 | ₩186,386 | ₩187,856 | +0.51% | 6.3만 |
|---|
| 2026.09.17 | ₩186,947 | ₩188,190 | ₩186,787 | ₩187,549 | +0.32% | 29.2만 |
|---|
| 2026.09.16 | ₩185,638 | ₩185,985 | ₩182,176 | ₩183,352 | -1.23% | 24.2만 |
|---|
| 2026.09.15 | ₩184,448 | ₩184,448 | ₩182,817 | ₩183,258 | -0.64% | 4.9만 |
|---|
| 2026.09.14 | ₩183,205 | ₩184,862 | ₩182,323 | ₩183,459 | +0.14% | 24만 |
|---|
| 2026.09.11 | ₩189,246 | ₩189,741 | ₩188,618 | ₩189,032 | -0.11% | 6.8만 |
|---|
| 2026.09.10 | ₩187,749 | ₩187,937 | ₩186,119 | ₩186,333 | -0.75% | 9.3만 |
|---|
| 2026.09.09 | ₩191,465 | ₩192,347 | ₩190,222 | ₩190,957 | -0.27% | 5.6만 |
|---|
| 2026.09.08 | ₩192,494 | ₩193,510 | ₩192,067 | ₩192,588 | +0.05% | 38.9만 |
|---|
| 2026.09.04 | ₩188,110 | ₩192,120 | ₩188,110 | ₩192,120 | +2.13% | 100.1만 |
|---|
| 2026.09.03 | ₩184,849 | ₩186,480 | ₩183,446 | ₩186,266 | +0.77% | 89.7만 |
|---|
| 2026.09.02 | ₩184,261 | ₩185,290 | ₩184,261 | ₩185,250 | +0.54% | 46.8만 |
|---|
| 2026.09.01 | ₩185,651 | ₩186,907 | ₩184,314 | ₩185,183 | -0.25% | 8.5만 |
|---|
| 2026.08.31 | ₩185,945 | ₩186,627 | ₩184,689 | ₩185,317 | -0.34% | 6.1만 |
|---|
| 2026.08.28 | ₩186,640 | ₩187,910 | ₩184,702 | ₩185,223 | -0.76% | 207.7만 |
|---|
| 2026.08.27 | ₩186,613 | ₩186,653 | ₩184,929 | ₩186,293 | -0.17% | 16.6만 |
|---|
| 2026.08.26 | ₩185,571 | ₩186,146 | ₩184,983 | ₩185,330 | -0.13% | 65.2만 |
|---|
| 2026.08.25 | ₩184,461 | ₩185,156 | ₩183,713 | ₩185,049 | +0.32% | 10.7만 |
|---|
| 2026.08.24 | ₩183,245 | ₩183,245 | ₩180,719 | ₩181,895 | -0.74% | 10.7만 |
|---|
| 2026.08.21 | ₩187,442 | ₩187,602 | ₩185,290 | ₩185,477 | -1.05% | 44만 |
|---|
| 2026.08.20 | ₩183,152 | ₩184,876 | ₩182,884 | ₩184,488 | +0.73% | 96.4만 |
|---|
| 2026.08.19 | ₩184,354 | ₩184,595 | ₩182,203 | ₩183,285 | -0.58% | 11.4만 |
|---|
| 2026.08.18 | ₩182,710 | ₩183,726 | ₩180,118 | ₩180,719 | -1.09% | 51만 |
|---|
| 2026.08.17 | ₩187,576 | ₩189,941 | ₩187,576 | ₩188,003 | +0.23% | 19.5만 |
|---|
| 2026.08.14 | ₩186,065 | ₩187,215 | ₩184,876 | ₩185,678 | -0.21% | 18.8만 |
|---|
| 2026.08.13 | ₩184,662 | ₩187,469 | ₩184,622 | ₩185,918 | +0.68% | 100.7만 |
|---|
| 2026.08.12 | ₩185,504 | ₩185,504 | ₩184,074 | ₩184,929 | -0.31% | 8.9만 |
|---|
| 2026.08.11 | ₩181,882 | ₩182,510 | ₩181,040 | ₩181,641 | -0.13% | 14.8만 |
|---|
| 2026.08.10 | ₩179,810 | ₩180,438 | ₩179,062 | ₩179,864 | +0.03% | 18만 |
|---|
| 2026.08.07 | ₩181,588 | ₩181,588 | ₩178,527 | ₩180,759 | -0.46% | 6만 |
|---|
| 2026.08.06 | ₩177,565 | ₩180,759 | ₩176,803 | ₩179,342 | +1.00% | 13.8만 |
|---|
| 2026.08.05 | ₩182,630 | ₩183,673 | ₩181,508 | ₩181,775 | -0.47% | 18.9만 |
|---|
| 2026.08.04 | ₩180,666 | ₩184,408 | ₩180,438 | ₩183,887 | +1.78% | 49.1만 |
|---|
| 2026.08.03 | ₩176,081 | ₩179,529 | ₩175,065 | ₩179,088 | +1.71% | 69만 |
|---|
| 2026.07.31 | ₩181,708 | ₩181,962 | ₩176,482 | ₩178,380 | -1.83% | 135.1만 |
|---|
| 2026.07.30 | ₩171,657 | ₩176,282 | ₩171,296 | ₩175,947 | +2.50% | 121.1만 |
|---|
| 2026.07.29 | ₩168,984 | ₩172,459 | ₩165,896 | ₩166,925 | -1.22% | 28.9만 |
|---|
| 2026.07.28 | ₩169,772 | ₩172,352 | ₩168,262 | ₩170,708 | +0.55% | 43.9만 |
|---|
| 2026.07.27 | ₩177,832 | ₩177,926 | ₩172,726 | ₩175,012 | -1.59% | 28.2만 |
|---|
| 2026.07.24 | ₩177,578 | ₩177,778 | ₩174,945 | ₩175,292 | -1.29% | 103.6만 |
|---|
| 2026.07.23 | ₩179,730 | ₩181,334 | ₩177,859 | ₩179,930 | +0.11% | 11.4만 |
|---|
| 2026.07.22 | ₩179,409 | ₩181,588 | ₩179,409 | ₩180,893 | +0.83% | 24.8만 |
|---|
| 2026.07.21 | ₩181,013 | ₩182,684 | ₩180,131 | ₩182,216 | +0.66% | 14.9만 |
|---|
| 2026.07.20 | ₩177,043 | ₩178,594 | ₩175,800 | ₩176,215 | -0.47% | 35.7만 |
|---|
| 2026.07.17 | ₩170,695 | ₩176,495 | ₩169,465 | ₩173,862 | +1.86% | 79.8만 |
|---|
| 2026.07.16 | ₩178,340 | ₩179,142 | ₩176,268 | ₩177,231 | -0.62% | 27.3만 |
|---|
| 2026.07.15 | ₩183,579 | ₩183,967 | ₩179,115 | ₩182,350 | -0.67% | 22.9만 |
|---|
| 2026.07.14 | ₩181,508 | ₩182,804 | ₩180,545 | ₩182,056 | +0.30% | 14.3만 |
|---|
| 2026.07.13 | ₩180,652 | ₩181,013 | ₩177,952 | ₩178,246 | -1.33% | 16.4만 |
|---|
| 2026.07.10 | ₩184,929 | ₩186,333 | ₩183,753 | ₩185,544 | +0.33% | 72만 |
|---|
| 2026.07.09 | ₩185,076 | ₩186,453 | ₩184,568 | ₩185,651 | +0.31% | 11.6만 |
|---|
| 2026.07.08 | ₩180,679 | ₩184,769 | ₩180,224 | ₩184,542 | +2.14% | 68.4만 |
|---|
| 2026.07.07 | ₩181,147 | ₩182,310 | ₩179,022 | ₩180,692 | -0.25% | 9.5만 |
|---|
| 2026.07.06 | ₩185,370 | ₩187,389 | ₩185,370 | ₩186,600 | +0.66% | 102.2만 |
|---|
| 2026.07.02 | ₩182,149 | ₩184,622 | ₩176,495 | ₩179,516 | -1.45% | 102.2만 |
|---|
| 2026.07.01 | ₩184,114 | ₩185,531 | ₩182,082 | ₩182,283 | -0.99% | 56.1만 |
|---|
| 2026.06.30 | ₩186,493 | ₩189,554 | ₩186,212 | ₩189,340 | +1.53% | 56.4만 |
|---|
| 2026.06.29 | ₩183,873 | ₩185,865 | ₩180,666 | ₩185,758 | +1.02% | 22.2만 |
|---|
| 2026.06.26 | ₩182,243 | ₩186,600 | ₩181,775 | ₩184,448 | +1.21% | 114.4만 |
|---|
| 2026.06.25 | ₩191,706 | ₩192,053 | ₩185,851 | ₩187,736 | -2.07% | 89.7만 |
|---|
| 2026.06.24 | ₩186,573 | ₩188,578 | ₩184,622 | ₩186,961 | +0.21% | 76.4만 |
|---|
| 2026.06.23 | ₩187,001 | ₩189,848 | ₩185,651 | ₩185,745 | -0.67% | 54.8만 |
|---|
| 2026.06.22 | ₩200,647 | ₩201,583 | ₩199,698 | ₩200,714 | +0.03% | 16.4만 |
|---|
| 2026.06.18 | ₩196,197 | ₩199,926 | ₩196,197 | ₩199,364 | +1.61% | 18.4만 |
|---|
| 2026.06.17 | ₩193,390 | ₩194,967 | ₩190,356 | ₩190,583 | -1.45% | 65.8만 |
|---|
| 2026.06.16 | ₩193,042 | ₩194,192 | ₩189,594 | ₩189,834 | -1.66% | 17.4만 |
|---|
| 2026.06.15 | ₩193,564 | ₩194,954 | ₩192,681 | ₩194,940 | +0.71% | 17.4만 |
|---|
| 2026.06.12 | ₩187,094 | ₩189,300 | ₩185,571 | ₩188,404 | +0.70% | 18.6만 |
|---|
| 2026.06.11 | ₩179,743 | ₩187,776 | ₩179,743 | ₩187,389 | +4.25% | 15.1만 |
|---|
| 2026.06.10 | ₩179,917 | ₩183,780 | ₩177,912 | ₩178,099 | -1.01% | 19.3만 |
|---|
| 2026.06.09 | ₩187,709 | ₩188,043 | ₩176,455 | ₩182,537 | -2.76% | 45.7만 |
|---|
| 2026.06.08 | ₩183,593 | ₩185,116 | ₩181,895 | ₩183,071 | -0.28% | 39.2만 |
|---|
| 2026.06.05 | ₩186,052 | ₩186,653 | ₩177,511 | ₩177,992 | -4.33% | 87.7만 |
|---|
| 2026.06.04 | ₩192,494 | ₩195,742 | ₩190,636 | ₩194,860 | +1.23% | 29.7만 |
|---|
| 2026.06.03 | ₩200,821 | ₩200,821 | ₩197,052 | ₩198,977 | -0.92% | 48.6만 |
|---|
| 2026.06.02 | ₩199,284 | ₩201,596 | ₩198,469 | ₩201,383 | +1.05% | 75.9만 |
|---|
| 2026.06.01 | ₩194,980 | ₩199,043 | ₩194,259 | ₩197,600 | +1.34% | 44.1만 |
|---|
| 2026.05.29 | ₩191,251 | ₩192,200 | ₩189,567 | ₩190,235 | -0.53% | 96.8만 |
|---|
| 2026.05.28 | ₩186,707 | ₩190,917 | ₩185,651 | ₩190,529 | +2.05% | 106.4만 |
|---|
| 2026.05.27 | ₩190,717 | ₩191,265 | ₩187,789 | ₩189,661 | -0.55% | 98.7만 |
|---|
| 2026.05.26 | ₩185,263 | ₩188,832 | ₩185,263 | ₩188,217 | +1.59% | 63만 |
|---|
| 2026.05.22 | ₩180,318 | ₩181,133 | ₩179,249 | ₩179,382 | -0.52% | 18.3만 |
|---|
| 2026.05.21 | ₩178,380 | ₩181,895 | ₩177,899 | ₩181,000 | +1.47% | 48.9만 |
|---|
| 2026.05.20 | ₩175,439 | ₩179,075 | ₩175,239 | ₩179,075 | +2.07% | 33.4만 |
|---|
| 2026.05.19 | ₩172,539 | ₩177,030 | ₩171,791 | ₩175,105 | +1.49% | 84만 |
|---|
| 2026.05.18 | ₩179,570 | ₩179,623 | ₩174,731 | ₩176,656 | -1.62% | 19.4만 |
|---|
| 2026.05.15 | ₩176,736 | ₩177,992 | ₩175,226 | ₩176,576 | -0.09% | 62.7만 |
|---|
| 2026.05.14 | ₩182,457 | ₩184,568 | ₩182,069 | ₩184,221 | +0.97% | 71.9만 |
|---|
| 2026.05.13 | ₩180,265 | ₩183,806 | ₩179,676 | ₩182,898 | +1.46% | 61.3만 |
|---|
| 2026.05.12 | ₩179,102 | ₩180,158 | ₩174,744 | ₩177,685 | -0.79% | 291.6만 |
|---|
| 2026.05.11 | ₩183,780 | ₩185,571 | ₩183,339 | ₩184,983 | +0.65% | 30.6만 |
|---|
| 2026.05.08 | ₩181,267 | ₩183,766 | ₩181,093 | ₩183,700 | +1.34% | 46.9만 |
|---|
| 2026.05.07 | ₩181,187 | ₩181,187 | ₩177,805 | ₩178,474 | -1.50% | 17만 |
|---|
| 2026.05.06 | ₩178,687 | ₩181,320 | ₩178,193 | ₩181,160 | +1.38% | 30.6만 |
|---|
| 2026.05.05 | ₩171,443 | ₩174,103 | ₩171,416 | ₩173,114 | +0.97% | 48.3만 |
|---|
| 2026.05.04 | ₩169,238 | ₩170,561 | ₩167,634 | ₩168,569 | -0.39% | 28.1만 |
|---|
| 2026.05.01 | ₩166,498 | ₩169,091 | ₩166,257 | ₩167,447 | +0.57% | 39만 |
|---|
| 2026.04.30 | ₩164,546 | ₩166,899 | ₩163,357 | ₩166,244 | +1.03% | 27.8만 |
|---|
| 2026.04.29 | ₩164,239 | ₩164,239 | ₩161,927 | ₩162,862 | -0.84% | 66.6만 |
|---|
| 2026.04.28 | ₩162,862 | ₩163,918 | ₩162,060 | ₩163,223 | +0.22% | 8.3만 |
|---|
| 2026.04.27 | ₩165,977 | ₩166,244 | ₩164,921 | ₩165,602 | -0.23% | 56.8만 |
|---|
| 2026.04.24 | ₩163,945 | ₩165,696 | ₩163,290 | ₩165,281 | +0.82% | 34.7만 |
|---|
| 2026.04.23 | ₩161,673 | ₩162,448 | ₩158,652 | ₩160,269 | -0.87% | 12.4만 |
|---|
| 2026.04.22 | ₩160,791 | ₩163,330 | ₩160,791 | ₩163,089 | +1.43% | 79.9만 |
|---|
| 2026.04.21 | ₩161,659 | ₩162,007 | ₩158,465 | ₩158,465 | -1.98% | 31.3만 |
|---|
| 2026.04.20 | ₩160,991 | ₩161,539 | ₩160,216 | ₩161,192 | +0.12% | 70.8만 |
|---|
| 2026.04.17 | ₩161,004 | ₩163,464 | ₩161,004 | ₩161,633 | +0.39% | 28.9만 |
|---|
| 2026.04.16 | ₩159,026 | ₩159,681 | ₩157,650 | ₩158,812 | -0.13% | 11.7만 |
|---|
| 2026.04.15 | ₩157,302 | ₩158,211 | ₩156,620 | ₩157,650 | +0.22% | 11.9만 |
|---|
| 2026.04.14 | ₩155,725 | ₩158,051 | ₩155,484 | ₩157,917 | +1.41% | 14.1만 |
|---|
| 2026.04.13 | ₩151,034 | ₩154,562 | ₩150,953 | ₩154,201 | +2.10% | 44.3만 |
|---|
| 2026.04.10 | ₩152,931 | ₩153,720 | ₩152,397 | ₩152,825 | -0.07% | 88.2만 |
|---|
| 2026.04.09 | ₩150,472 | ₩152,704 | ₩149,750 | ₩152,370 | +1.26% | 54.7만 |
|---|
| 2026.04.08 | ₩153,667 | ₩154,081 | ₩151,328 | ₩153,132 | -0.35% | 25.5만 |
|---|
| 2026.04.07 | ₩143,321 | ₩144,578 | ₩141,183 | ₩144,270 | +0.66% | 22.2만 |
|---|
| 2026.04.06 | ₩142,640 | ₩144,244 | ₩142,172 | ₩143,108 | +0.33% | 17.4만 |
|---|
| 2026.04.02 | ₩137,788 | ₩142,747 | ₩137,547 | ₩141,170 | +2.45% | 14만 |
|---|
| 2026.04.01 | ₩143,495 | ₩145,286 | ₩142,974 | ₩143,549 | +0.04% | 17.7만 |
|---|
| 2026.03.31 | ₩136,572 | ₩142,012 | ₩136,451 | ₩141,878 | +3.89% | 34만 |
|---|
| 2026.03.30 | ₩139,245 | ₩139,485 | ₩135,556 | ₩136,451 | -2.01% | 64.6만 |
|---|
| 2026.03.27 | ₩139,338 | ₩139,753 | ₩137,735 | ₩138,376 | -0.69% | 85.7만 |
|---|
| 2026.03.26 | ₩141,624 | ₩142,306 | ₩139,004 | ₩139,031 | -1.83% | 188.3만 |
|---|
| 2026.03.25 | ₩145,580 | ₩146,529 | ₩144,444 | ₩145,366 | -0.15% | 45.2만 |
|---|
| 2026.03.24 | ₩143,241 | ₩145,179 | ₩142,920 | ₩144,297 | +0.74% | 130.3만 |
|---|
| 2026.03.23 | ₩145,420 | ₩147,839 | ₩144,484 | ₩146,369 | +0.65% | 24.9만 |
|---|
| 2026.03.20 | ₩145,607 | ₩145,888 | ₩141,290 | ₩141,825 | -2.60% | 15.8만 |
|---|
| 2026.03.19 | ₩144,043 | ₩148,521 | ₩143,308 | ₩147,719 | +2.55% | 13.8만 |
|---|
| 2026.03.18 | ₩149,483 | ₩150,352 | ₩147,625 | ₩147,639 | -1.23% | 49.6만 |
|---|
| 2026.03.17 | ₩150,673 | ₩150,860 | ₩149,376 | ₩150,232 | -0.29% | 57.2만 |
|---|
| 2026.03.16 | ₩147,919 | ₩149,884 | ₩147,919 | ₩149,002 | +0.73% | 16.7만 |
|---|
| 2026.03.13 | ₩145,714 | ₩147,051 | ₩143,161 | ₩143,522 | -1.50% | 13.5만 |
|---|
| 2026.03.12 | ₩146,008 | ₩146,008 | ₩142,733 | ₩142,934 | -2.11% | 57.8만 |
|---|
| 2026.03.11 | ₩147,919 | ₩149,523 | ₩147,505 | ₩148,962 | +0.70% | 140.2만 |
|---|
| 2026.03.10 | ₩147,064 | ₩151,034 | ₩146,035 | ₩147,358 | +0.20% | 46만 |
|---|
| 2026.03.09 | ₩140,809 | ₩146,783 | ₩139,646 | ₩146,422 | +3.99% | 29.8만 |
|---|
| 2026.03.06 | ₩141,611 | ₩144,016 | ₩140,488 | ₩142,827 | +0.86% | 53.5만 |
|---|
| 2026.03.05 | ₩144,845 | ₩146,369 | ₩141,290 | ₩143,883 | -0.66% | 52.8만 |
|---|
| 2026.03.04 | ₩146,195 | ₩150,325 | ₩145,741 | ₩147,946 | +1.20% | 65.7만 |
|---|
| 2026.03.03 | ₩144,859 | ₩147,705 | ₩141,758 | ₩146,422 | +1.08% | 130.1만 |
|---|
| 2026.03.02 | ₩152,825 | ₩156,433 | ₩152,825 | ₩155,364 | +1.66% | 24.7만 |
|---|
| 2026.02.27 | ₩156,393 | ₩157,890 | ₩156,086 | ₩157,743 | +0.86% | 9.4만 |
|---|
| 2026.02.26 | ₩159,989 | ₩159,989 | ₩155,444 | ₩157,529 | -1.54% | 31.7만 |
|---|
| 2026.02.25 | ₩159,280 | ₩159,320 | ₩157,984 | ₩158,933 | -0.22% | 22.1만 |
|---|
| 2026.02.24 | ₩155,123 | ₩157,356 | ₩155,043 | ₩156,580 | +0.94% | 14.1만 |
|---|
| 2026.02.23 | ₩154,148 | ₩154,616 | ₩152,544 | ₩153,065 | -0.70% | 22.3만 |
|---|
| 2026.02.20 | ₩151,154 | ₩155,030 | ₩150,967 | ₩155,030 | +2.56% | 11만 |
|---|
| 2026.02.19 | ₩151,100 | ₩151,555 | ₩150,285 | ₩151,555 | +0.30% | 8.6만 |
|---|
| 2026.02.18 | ₩150,659 | ₩152,317 | ₩150,165 | ₩151,207 | +0.36% | 8.8만 |
|---|
| 2026.02.17 | ₩150,178 | ₩151,274 | ₩148,160 | ₩150,085 | -0.06% | 468만 |
|---|
| 2026.02.13 | ₩149,938 | ₩151,501 | ₩148,066 | ₩151,140 | +0.80% | 23.1만 |
|---|
| 2026.02.12 | ₩152,611 | ₩152,838 | ₩149,136 | ₩150,004 | -1.71% | 16.3만 |
|---|
| 2026.02.11 | ₩149,804 | ₩151,715 | ₩148,855 | ₩151,555 | +1.17% | 32.7만 |
|---|
| 2026.02.10 | ₩148,334 | ₩148,695 | ₩147,291 | ₩148,147 | -0.13% | 9.3만 |
|---|
| 2026.02.09 | ₩146,061 | ₩148,227 | ₩145,955 | ₩147,799 | +1.19% | 9.3만 |
|---|
| 2026.02.06 | ₩144,498 | ₩146,716 | ₩144,498 | ₩146,716 | +1.54% | 70만 |
|---|
| 2026.02.05 | ₩142,252 | ₩143,950 | ₩141,504 | ₩142,025 | -0.16% | 51.2만 |
|---|
| 2026.02.04 | ₩146,516 | ₩146,516 | ₩142,119 | ₩142,814 | -2.53% | 23.8만 |
|---|
| 2026.02.03 | ₩147,291 | ₩147,411 | ₩144,270 | ₩146,061 | -0.83% | 13.3만 |
|---|
| 2026.02.02 | ₩144,591 | ₩146,516 | ₩144,564 | ₩145,901 | +0.91% | 20.3만 |
|---|
| 2026.01.30 | ₩148,387 | ₩149,082 | ₩145,380 | ₩146,168 | -1.50% | 88.3만 |
|---|
| 2026.01.29 | ₩151,194 | ₩151,314 | ₩146,984 | ₩149,603 | -1.05% | 262.2만 |
|---|
| 2026.01.28 | ₩150,833 | ₩151,127 | ₩149,577 | ₩150,846 | +0.01% | 85.5만 |
|---|
| 2026.01.27 | ₩147,385 | ₩148,561 | ₩147,251 | ₩148,521 | +0.77% | 21.5만 |
|---|
| 2026.01.26 | ₩144,043 | ₩144,885 | ₩143,963 | ₩144,511 | +0.32% | 10.4만 |
|---|
| 2026.01.23 | ₩143,281 | ₩145,019 | ₩142,854 | ₩144,712 | +1.00% | 19.9만 |
|---|
| 2026.01.22 | ₩143,295 | ₩143,749 | ₩142,586 | ₩143,027 | -0.19% | 19.4만 |
|---|
| 2026.01.21 | ₩141,664 | ₩143,201 | ₩141,103 | ₩142,105 | +0.31% | 63.1만 |
|---|
| 2026.01.20 | ₩139,338 | ₩139,993 | ₩138,617 | ₩138,804 | -0.38% | 36.9만 |
|---|
| 2026.01.16 | ₩141,651 | ₩141,811 | ₩140,408 | ₩141,170 | -0.34% | 35.5만 |
|---|
| 2026.01.15 | ₩141,624 | ₩142,132 | ₩141,116 | ₩141,290 | -0.24% | 59.2만 |
|---|
| 2026.01.14 | ₩139,726 | ₩140,047 | ₩139,178 | ₩139,953 | +0.16% | 33만 |
|---|
| 2026.01.13 | ₩140,635 | ₩140,795 | ₩139,472 | ₩139,766 | -0.62% | 20.4만 |
|---|
| 2026.01.12 | ₩139,071 | ₩141,811 | ₩139,071 | ₩141,571 | +1.80% | 281.9만 |
|---|
| 2026.01.09 | ₩138,309 | ₩139,258 | ₩138,029 | ₩139,165 | +0.62% | 10.8만 |
|---|
| 2026.01.08 | ₩138,002 | ₩138,229 | ₩137,454 | ₩138,055 | +0.04% | 5.4만 |
|---|
| 2026.01.07 | ₩138,857 | ₩138,857 | ₩137,882 | ₩138,109 | -0.54% | 8.8만 |
|---|
| 2026.01.06 | ₩139,285 | ₩139,993 | ₩139,178 | ₩139,699 | +0.30% | 59.6만 |
|---|
| 2026.01.05 | ₩137,801 | ₩138,363 | ₩136,919 | ₩138,229 | +0.31% | 30만 |
|---|
| 2026.01.02 | ₩134,513 | ₩136,037 | ₩134,513 | ₩135,903 | +1.03% | 13.7만 |
|---|
| 2025.12.31 | ₩130,624 | ₩130,718 | ₩130,129 | ₩130,330 | -0.23% | 5.4만 |
|---|
| 2025.12.30 | ₩130,945 | ₩131,212 | ₩130,718 | ₩130,931 | -0.01% | 41.9만 |
|---|
| 2025.12.29 | ₩129,662 | ₩130,383 | ₩129,568 | ₩130,317 | +0.51% | 29만 |
|---|
| 2025.12.26 | ₩129,167 | ₩129,795 | ₩128,980 | ₩129,755 | +0.46% | 4.5만 |
|---|
| 2025.12.24 | ₩127,911 | ₩128,432 | ₩127,697 | ₩128,298 | +0.30% | 50.4만 |
|---|
| 2025.12.23 | ₩126,547 | ₩127,496 | ₩126,374 | ₩127,496 | +0.75% | 15.5만 |
|---|
| 2025.12.22 | ₩127,269 | ₩127,269 | ₩126,360 | ₩126,828 | -0.35% | 13.9만 |
|---|
| 2025.12.19 | ₩125,144 | ₩126,574 | ₩125,144 | ₩126,066 | +0.74% | 11.2만 |
|---|
| 2025.12.18 | ₩125,224 | ₩125,786 | ₩124,863 | ₩124,863 | -0.29% | 11.5만 |
|---|
| 2025.12.17 | ₩124,569 | ₩124,730 | ₩122,604 | ₩122,711 | -1.49% | 160.5만 |
|---|
| 2025.12.16 | ₩123,447 | ₩124,168 | ₩122,725 | ₩123,420 | -0.02% | 160.7만 |
|---|
| 2025.12.15 | ₩128,272 | ₩128,272 | ₩126,721 | ₩126,788 | -1.16% | 13만 |
|---|
| 2025.12.12 | ₩129,782 | ₩129,822 | ₩127,189 | ₩127,336 | -1.88% | 6.7만 |
|---|
| 2025.12.11 | ₩129,461 | ₩129,715 | ₩128,566 | ₩129,515 | +0.04% | 3.3만 |
|---|
| 2025.12.10 | ₩129,929 | ₩131,493 | ₩129,715 | ₩131,105 | +0.91% | 5.6만 |
|---|
| 2025.12.09 | ₩128,927 | ₩129,408 | ₩128,445 | ₩129,247 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩130,103 | ₩130,250 | ₩129,434 | ₩130,049 | -0.04% | 5.7만 |
|---|
| 2025.12.05 | ₩129,528 | ₩130,143 | ₩129,327 | ₩129,568 | +0.03% | 3.2만 |
|---|
| 2025.12.04 | ₩128,218 | ₩128,218 | ₩127,430 | ₩127,951 | -0.21% | 6.3만 |
|---|
| 2025.12.03 | ₩127,456 | ₩128,579 | ₩127,242 | ₩128,566 | +0.87% | 21.7만 |
|---|
| 2025.12.02 | ₩128,138 | ₩128,499 | ₩127,430 | ₩128,338 | +0.16% | 18만 |
|---|
| 2025.12.01 | ₩127,002 | ₩128,285 | ₩126,935 | ₩127,804 | +0.63% | 32.6만 |
|---|
| 2025.11.28 | ₩127,135 | ₩127,630 | ₩127,082 | ₩127,376 | +0.19% | 6.4만 |
|---|
| 2025.11.26 | ₩126,882 | ₩127,630 | ₩126,587 | ₩127,095 | +0.17% | 11.5만 |
|---|
| 2025.11.25 | ₩126,187 | ₩126,641 | ₩124,676 | ₩126,587 | +0.32% | 54.3만 |
|---|
| 2025.11.24 | ₩124,195 | ₩126,200 | ₩124,195 | ₩126,187 | +1.60% | 6만 |
|---|
| 2025.11.21 | ₩122,792 | ₩124,556 | ₩121,562 | ₩123,781 | +0.81% | 123.1만 |
|---|
| 2025.11.20 | ₩128,071 | ₩128,258 | ₩123,674 | ₩123,968 | -3.20% | 13.8만 |
|---|
| 2025.11.19 | ₩125,906 | ₩126,694 | ₩125,278 | ₩126,133 | +0.18% | 28.3만 |
|---|
| 2025.11.18 | ₩126,775 | ₩127,470 | ₩125,866 | ₩126,654 | -0.09% | 87.1만 |
|---|
| 2025.11.17 | ₩128,833 | ₩130,023 | ₩127,964 | ₩128,365 | -0.36% | 3.7만 |
|---|
| 2025.11.14 | ₩128,659 | ₩131,292 | ₩128,231 | ₩129,889 | +0.96% | 12.6만 |
|---|
| 2025.11.13 | ₩132,682 | ₩132,696 | ₩129,809 | ₩130,490 | -1.65% | 13.2만 |
|---|
| 2025.11.12 | ₩132,936 | ₩133,070 | ₩132,094 | ₩132,549 | -0.29% | 4.6만 |
|---|
| 2025.11.11 | ₩132,268 | ₩132,936 | ₩132,041 | ₩132,455 | +0.14% | 11.3만 |
|---|
| 2025.11.10 | ₩132,375 | ₩132,869 | ₩131,640 | ₩132,803 | +0.32% | 15.7만 |
|---|
| 2025.11.07 | ₩129,060 | ₩129,795 | ₩127,349 | ₩129,728 | +0.52% | 22.6만 |
|---|
| 2025.11.06 | ₩131,827 | ₩132,228 | ₩130,036 | ₩130,571 | -0.95% | 6.8만 |
|---|
| 2025.11.05 | ₩130,664 | ₩132,509 | ₩130,530 | ₩131,867 | +0.92% | 65.4만 |
|---|
| 2025.11.04 | ₩131,279 | ₩132,041 | ₩130,437 | ₩130,450 | -0.63% | 6.9만 |
|---|
| 2025.11.03 | ₩133,805 | ₩134,099 | ₩132,883 | ₩133,805 | 0.00% | 5.8만 |
|---|
| 2025.10.31 | ₩132,428 | ₩132,682 | ₩131,640 | ₩132,281 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩132,696 | ₩133,364 | ₩132,402 | ₩132,629 | -0.05% | 15.7만 |
|---|
| 2025.10.29 | ₩135,182 | ₩135,289 | ₩133,778 | ₩134,647 | -0.40% | 21.9만 |
|---|
| 2025.10.28 | ₩132,295 | ₩133,591 | ₩132,268 | ₩133,431 | +0.86% | 87.2만 |
|---|
| 2025.10.27 | ₩133,444 | ₩133,618 | ₩132,883 | ₩133,605 | +0.12% | 8.5만 |
|---|
| 2025.10.24 | ₩131,038 | ₩131,372 | ₩130,865 | ₩131,118 | +0.06% | 2.1만 |
|---|
| 2025.10.23 | ₩128,833 | ₩130,063 | ₩128,833 | ₩129,782 | +0.74% | 4.7만 |
|---|
| 2025.10.22 | ₩128,659 | ₩129,221 | ₩127,256 | ₩127,897 | -0.59% | 5.4만 |
|---|
| 2025.10.21 | ₩130,089 | ₩130,129 | ₩129,140 | ₩129,140 | -0.73% | 9.5만 |
|---|
| 2025.10.20 | ₩129,956 | ₩131,493 | ₩129,956 | ₩131,118 | +0.89% | 7.2만 |
|---|
| 2025.10.17 | ₩127,122 | ₩128,846 | ₩127,122 | ₩128,579 | +1.15% | 12.1만 |
|---|
| 2025.10.16 | ₩129,100 | ₩129,488 | ₩127,911 | ₩128,298 | -0.62% | 17.6만 |
|---|
| 2025.10.15 | ₩128,151 | ₩128,285 | ₩126,748 | ₩127,737 | -0.32% | 4.9만 |
|---|
| 2025.10.14 | ₩124,569 | ₩126,855 | ₩124,048 | ₩125,425 | +0.69% | 53.8만 |
|---|
| 2025.10.13 | ₩126,761 | ₩127,603 | ₩125,906 | ₩127,135 | +0.30% | 41.5만 |
|---|
| 2025.10.10 | ₩128,726 | ₩128,940 | ₩121,228 | ₩121,869 | -5.33% | 45만 |
|---|