iShares MSCI All Country Asia ex Japan ETF (AAXJ)

AAXJ
🏛️ 미국 →
90.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 66.23 66.77 66.23 66.57 0.5M
2023-12-28 66.41 66.78 66.41 66.50 0.4M
2023-12-27 65.71 65.83 65.53 65.73 1.2M
2023-12-26 65.10 65.52 65.10 65.38 0.4M
2023-12-22 64.62 65.04 64.62 64.92 0.5M
2023-12-21 64.59 65.33 64.59 65.33 0.7M
2023-12-20 64.73 64.86 63.92 63.95 0.7M
2023-12-19 65.94 66.41 65.94 66.35 0.7M
2023-12-18 65.78 65.85 65.53 65.77 0.8M
2023-12-15 66.36 66.41 65.77 65.84 0.7M
2023-12-14 65.66 66.33 65.66 66.29 2.3M
2023-12-13 64.47 65.42 64.13 65.40 0.8M
2023-12-12 64.58 64.90 64.35 64.88 0.8M
2023-12-11 64.30 64.84 64.25 64.82 0.6M
2023-12-08 64.27 64.55 64.13 64.39 0.8M
2023-12-07 64.37 64.68 64.31 64.64 0.3M
2023-12-06 64.66 64.81 64.29 64.33 0.5M
2023-12-05 64.23 64.41 64.02 64.35 0.4M
2023-12-04 65.06 65.18 64.70 64.76 1.4M
2023-12-01 64.88 65.62 64.77 65.60 0.5M
2023-11-30 65.45 65.58 65.06 65.41 0.6M
2023-11-29 65.55 65.80 65.36 65.43 0.4M
2023-11-28 65.58 65.92 65.54 65.84 0.6M
2023-11-27 65.27 65.45 65.19 65.38 0.4M
2023-11-24 65.45 65.74 65.20 65.74 0.2M
2023-11-22 65.78 65.92 65.50 65.77 0.6M
2023-11-21 66.06 66.25 65.76 65.87 0.7M
2023-11-20 65.74 66.39 65.74 66.30 0.8M
2023-11-17 65.51 65.63 65.30 65.50 0.3M
2023-11-16 65.26 65.74 65.16 65.39 0.6M
2023-11-15 65.86 66.51 65.86 66.13 0.8M
2023-11-14 64.84 65.62 64.84 65.51 0.8M
2023-11-13 63.71 64.25 63.68 64.00 0.4M
2023-11-10 63.51 63.90 63.37 63.86 0.4M
2023-11-09 64.08 64.29 63.48 63.53 0.4M
2023-11-08 64.20 64.40 64.01 64.11 0.3M
2023-11-07 64.24 64.63 64.02 64.57 0.7M
2023-11-06 65.10 65.19 64.71 64.79 0.4M
2023-11-03 63.78 64.31 63.70 64.24 1.7M
2023-11-02 62.67 62.84 62.52 62.79 0.7M
2023-11-01 61.28 61.83 61.20 61.83 0.7M
2023-10-31 61.29 61.43 60.92 61.41 0.5M
2023-10-30 62.14 62.33 61.80 62.06 0.4M
2023-10-27 61.78 61.90 61.19 61.27 0.6M
2023-10-26 61.08 61.43 60.99 61.22 0.5M
2023-10-25 61.89 62.08 61.58 61.67 0.7M
2023-10-24 62.06 62.73 61.96 62.65 0.7M
2023-10-23 61.30 61.94 61.06 61.74 0.3M
2023-10-20 61.96 62.16 61.69 61.70 0.6M
2023-10-19 62.60 62.94 62.40 62.47 0.6M
2023-10-18 63.13 63.31 62.78 62.86 0.3M
2023-10-17 63.48 64.06 63.47 63.82 0.5M
2023-10-16 63.60 64.20 63.48 64.08 0.3M
2023-10-13 63.92 64.14 63.63 63.78 0.6M
2023-10-12 64.83 64.83 63.92 64.03 0.5M
2023-10-11 64.69 64.87 64.46 64.68 0.6M
2023-10-10 63.81 64.35 63.67 64.25 0.3M
2023-10-09 63.00 63.49 62.87 63.45 0.2M
2023-10-06 62.87 63.88 62.83 63.75 0.3M
2023-10-05 62.59 62.81 62.32 62.77 0.4M
2023-10-04 62.43 62.50 62.17 62.34 0.8M
2023-10-03 62.57 62.84 62.36 62.49 2.8M
2023-10-02 63.50 63.52 63.10 63.26 0.3M
2023-09-29 64.07 64.13 63.42 63.50 0.9M
2023-09-28 62.98 63.50 62.88 63.41 0.3M
2023-09-27 63.50 63.56 63.05 63.35 0.4M
2023-09-26 63.46 63.57 63.08 63.13 0.4M
2023-09-25 63.78 64.16 63.78 64.13 0.5M
2023-09-22 64.71 64.73 64.35 64.42 0.3M
2023-09-21 63.51 63.71 63.43 63.43 0.5M
2023-09-20 64.98 65.29 64.62 64.62 0.5M
2023-09-19 64.99 65.20 64.83 64.92 0.2M
2023-09-18 65.13 65.45 65.08 65.43 0.2M
2023-09-15 65.71 65.90 65.44 65.49 0.5M
2023-09-14 65.83 65.92 65.55 65.78 0.2M
2023-09-13 65.41 65.52 65.21 65.32 0.4M
2023-09-12 65.14 65.60 65.07 65.43 0.4M
2023-09-11 65.47 65.69 65.30 65.61 0.2M
2023-09-08 64.96 65.09 64.81 64.92 0.3M
2023-09-07 65.00 65.01 64.68 64.90 0.6M
2023-09-06 65.86 66.24 65.59 65.72 0.5M
2023-09-05 66.00 66.22 65.92 65.99 0.4M
2023-09-01 66.46 66.80 66.28 66.43 0.4M
2023-08-31 65.87 65.99 65.46 65.58 1.0M
2023-08-30 65.95 66.32 65.95 66.20 0.7M
2023-08-29 65.70 66.50 65.55 66.48 0.8M
2023-08-28 65.11 65.56 65.07 65.47 0.6M
2023-08-25 64.75 64.87 64.24 64.80 0.4M
2023-08-24 65.31 65.42 64.70 64.70 0.6M
2023-08-23 64.54 65.03 64.45 64.92 0.4M
2023-08-22 64.41 64.41 63.84 64.00 1.8M
2023-08-21 63.80 64.20 63.76 64.16 0.9M
2023-08-18 63.91 64.20 63.70 64.07 1.4M
2023-08-17 65.19 65.33 64.61 64.68 1.4M
2023-08-16 64.62 64.93 64.46 64.50 0.8M
2023-08-15 65.54 65.54 65.05 65.14 0.3M
2023-08-14 65.67 66.10 65.43 66.02 0.6M
2023-08-11 66.53 66.79 66.13 66.36 0.5M
2023-08-10 67.71 68.37 67.35 67.49 0.8M
2023-08-09 67.64 67.69 67.17 67.39 0.4M
2023-08-08 67.02 67.23 66.71 67.19 0.6M
2023-08-07 68.41 68.41 67.86 68.12 0.4M
2023-08-04 68.54 68.82 68.13 68.17 0.7M
2023-08-03 68.11 68.67 68.09 68.43 0.4M
2023-08-02 68.42 68.93 67.80 67.90 0.8M
2023-08-01 69.95 69.97 69.55 69.70 0.6M
2023-07-31 70.13 70.63 70.13 70.53 1.6M
2023-07-28 70.26 70.51 70.03 70.48 0.5M
2023-07-27 69.50 69.50 68.56 68.66 0.2M
2023-07-26 68.54 69.54 68.54 69.34 0.5M
2023-07-25 69.12 69.30 68.89 68.95 0.5M
2023-07-24 67.49 68.62 67.47 68.34 0.7M
2023-07-21 67.62 67.85 67.40 67.45 0.3M
2023-07-20 67.80 67.94 67.52 67.62 0.4M
2023-07-19 68.48 68.67 68.06 68.11 0.5M
2023-07-18 68.46 68.53 68.02 68.22 0.2M
2023-07-17 68.51 68.89 68.30 68.88 0.4M
2023-07-14 69.17 69.17 68.82 68.88 0.5M
2023-07-13 68.85 69.37 68.73 69.23 1.7M
2023-07-12 67.60 68.39 67.60 68.27 0.5M
2023-07-11 66.70 66.92 66.38 66.85 0.3M
2023-07-10 65.70 66.23 65.69 66.16 2.0M
2023-07-07 65.57 66.38 65.55 66.05 0.9M
2023-07-06 65.47 65.81 65.14 65.45 0.4M
2023-07-05 66.83 66.91 66.64 66.70 0.8M
2023-07-03 67.22 67.58 67.14 67.23 0.3M
2023-06-30 66.40 66.74 66.33 66.44 0.6M
2023-06-29 65.83 65.99 65.80 65.91 0.3M
2023-06-28 66.24 66.51 66.17 66.45 0.4M
2023-06-27 66.38 66.88 66.38 66.82 0.2M
2023-06-26 66.35 66.35 65.98 66.01 0.2M
2023-06-23 66.13 66.13 65.58 65.80 0.4M
2023-06-22 66.60 66.97 66.54 66.88 0.3M
2023-06-21 67.00 67.19 66.78 66.96 0.3M
2023-06-20 67.88 67.92 67.22 67.34 1.2M
2023-06-16 69.18 69.22 68.76 68.96 0.5M
2023-06-15 68.90 69.17 68.73 69.13 0.5M
2023-06-14 68.04 68.76 68.04 68.61 0.5M
2023-06-13 68.27 68.46 68.10 68.28 0.5M
2023-06-12 67.24 67.55 67.24 67.47 0.4M
2023-06-09 67.24 67.56 67.20 67.23 0.3M
2023-06-08 66.63 67.15 66.63 67.06 0.7M
2023-06-07 66.78 67.24 66.47 66.59 0.3M
2023-06-06 66.64 67.48 66.62 67.36 0.6M
2023-06-05 66.77 66.92 66.61 66.86 0.2M
2023-06-02 66.91 67.24 66.91 67.04 0.5M
2023-06-01 64.75 65.86 64.75 65.83 0.7M
2023-05-31 64.74 64.83 64.26 64.81 0.9M
2023-05-30 65.81 65.92 65.12 65.28 1.8M
2023-05-26 65.40 66.18 65.40 66.10 1.3M
2023-05-25 65.09 65.16 64.79 64.91 1.3M
2023-05-24 65.39 65.46 65.00 65.05 0.6M
2023-05-23 66.19 66.21 65.59 65.59 0.8M
2023-05-22 66.38 66.96 66.38 66.68 0.5M
2023-05-19 65.97 66.34 65.92 66.11 0.6M
2023-05-18 66.08 66.08 65.68 65.96 0.5M
2023-05-17 65.92 66.33 65.86 66.30 0.8M
2023-05-16 66.29 66.31 65.98 66.09 0.3M
2023-05-15 65.94 66.72 65.92 66.72 1.1M
2023-05-12 65.63 65.63 65.03 65.16 0.6M
2023-05-11 66.15 66.20 65.70 66.16 0.5M
2023-05-10 66.44 66.62 66.11 66.45 0.3M
2023-05-09 66.28 66.57 66.26 66.47 0.3M
2023-05-08 67.32 67.32 66.97 67.09 0.3M
2023-05-05 66.57 67.10 66.41 67.07 0.3M
2023-05-04 66.25 66.57 66.10 66.30 3.4M
2023-05-03 65.85 66.21 65.72 65.76 0.3M
2023-05-02 66.24 66.25 65.66 65.84 0.3M
2023-05-01 66.49 66.98 66.46 66.47 0.2M
2023-04-28 66.40 66.78 66.36 66.71 0.4M
2023-04-27 65.82 66.49 65.79 66.37 0.2M
2023-04-26 65.83 66.06 65.49 65.53 0.3M
2023-04-25 65.36 65.48 64.93 64.95 1.8M
2023-04-24 66.55 66.67 66.20 66.38 0.5M
2023-04-21 66.75 66.80 66.38 66.72 0.5M
2023-04-20 67.41 67.85 67.19 67.37 0.7M
2023-04-19 67.36 67.65 67.31 67.54 0.4M
2023-04-18 68.45 68.47 68.04 68.16 0.5M
2023-04-17 68.30 68.35 68.02 68.27 0.5M
2023-04-14 68.02 68.27 67.59 67.85 0.5M
2023-04-13 67.97 68.48 67.97 68.43 1.2M
2023-04-12 68.30 68.30 67.25 67.36 0.5M
2023-04-11 68.15 68.41 68.07 68.13 0.3M
2023-04-10 67.72 67.91 67.49 67.90 0.8M
2023-04-06 67.28 67.90 67.15 67.78 0.4M
2023-04-05 67.88 67.99 67.27 67.49 0.3M
2023-04-04 68.00 68.03 67.69 68.01 0.3M
2023-04-03 67.76 68.14 67.70 68.10 0.4M
2023-03-31 67.82 68.16 67.72 67.87 0.3M
2023-03-30 67.95 68.12 67.75 67.99 0.2M
2023-03-29 67.28 67.50 67.06 67.37 0.3M
2023-03-28 66.62 67.21 66.62 67.17 0.6M
2023-03-27 66.32 66.36 65.99 66.30 0.3M
2023-03-24 66.53 66.80 66.39 66.78 0.2M
2023-03-23 66.91 67.74 66.71 67.05 0.8M
2023-03-22 66.18 66.90 65.88 65.92 1.5M
2023-03-21 65.33 65.68 65.15 65.51 0.3M
2023-03-20 64.42 65.03 64.39 64.90 0.4M
2023-03-17 64.94 65.15 64.56 64.77 0.3M
2023-03-16 63.83 65.04 63.83 65.01 0.7M
2023-03-15 63.85 64.09 63.43 64.05 0.9M
2023-03-14 64.68 65.20 64.68 65.11 0.6M
2023-03-13 64.57 65.37 64.54 65.02 1.0M
2023-03-10 64.77 65.22 64.55 64.61 0.7M
2023-03-09 66.03 66.03 64.82 64.94 0.9M
2023-03-08 66.40 66.60 66.26 66.49 0.6M
2023-03-07 67.35 67.35 66.41 66.42 0.4M
2023-03-06 67.84 68.01 67.47 67.47 0.9M
2023-03-03 67.40 67.93 67.35 67.84 0.6M
2023-03-02 66.64 67.43 66.52 67.36 0.7M
2023-03-01 67.25 67.28 66.79 66.87 1.6M
2023-02-28 65.68 65.86 65.40 65.47 0.4M
2023-02-27 66.01 66.09 65.82 65.92 0.3M
2023-02-24 65.63 65.78 65.23 65.48 0.6M
2023-02-23 67.51 67.54 66.60 67.02 0.5M
2023-02-22 67.19 67.19 66.63 66.81 0.7M
2023-02-21 67.49 67.81 67.15 67.18 0.8M
2023-02-17 67.94 68.03 67.64 67.97 0.9M
2023-02-16 68.60 69.08 68.28 68.72 0.6M
2023-02-15 68.29 68.66 68.15 68.62 0.5M
2023-02-14 69.35 69.74 68.98 69.53 0.5M
2023-02-13 69.44 69.84 69.22 69.74 0.5M
2023-02-10 69.62 69.62 69.04 69.26 0.7M
2023-02-09 70.69 70.75 69.83 70.03 0.4M
2023-02-08 69.76 69.87 69.24 69.49 1.0M
2023-02-07 69.38 69.78 68.88 69.60 1.0M
2023-02-06 69.28 69.36 68.76 69.22 1.0M
2023-02-03 71.07 71.12 70.16 70.24 0.7M
2023-02-02 72.22 72.22 71.21 71.54 1.2M
2023-02-01 71.37 72.25 71.03 72.03 0.6M
2023-01-31 70.67 70.92 70.40 70.90 0.6M
2023-01-30 71.73 71.84 71.28 71.32 0.9M
2023-01-27 72.85 73.03 72.53 72.83 1.1M
2023-01-26 72.98 73.09 72.59 73.08 1.6M
2023-01-25 71.99 72.29 71.44 72.29 0.7M
2023-01-24 72.23 72.32 71.90 72.23 1.5M
2023-01-23 71.94 72.66 71.82 72.38 0.9M
2023-01-20 71.13 71.71 70.94 71.68 0.5M
2023-01-19 70.37 70.76 70.30 70.57 0.6M
2023-01-18 70.88 71.07 69.89 69.91 0.9M
2023-01-17 70.39 70.44 70.10 70.32 0.8M
2023-01-13 70.16 70.80 70.16 70.75 0.9M
2023-01-12 70.06 70.29 69.34 70.23 1.0M
2023-01-11 69.57 70.03 69.45 69.90 2.6M
2023-01-10 69.35 69.73 69.09 69.72 1.0M
2023-01-09 69.67 69.87 69.29 69.29 2.6M
2023-01-06 67.91 68.78 67.43 68.77 0.7M
2023-01-05 67.52 67.73 67.24 67.56 1.1M
2023-01-04 67.05 67.97 66.71 67.92 0.5M
2023-01-03 65.78 66.26 65.42 65.67 0.7M