시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Kokusai Equity ETF 과거 주가
Xtrackers MSCI Kokusai Equity ETF · KOKU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Kokusai Equity ETF · KOKU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩179,738 | ₩179,738 | ₩179,738 | ₩179,738 | 0.00% | 100 |
| 2026.10.08 | ₩178,485 | ₩178,485 | ₩178,485 | ₩178,485 | 0.00% | 100 |
| 2026.10.07 | ₩179,202 | ₩179,202 | ₩179,202 | ₩179,202 | 0.00% | 100 |
| 2026.10.06 | ₩180,083 | ₩180,083 | ₩180,083 | ₩180,083 | 0.00% | 100 |
| 2026.10.05 | ₩179,002 | ₩179,002 | ₩179,002 | ₩179,002 | 0.00% | 100 |
| 2026.10.02 | ₩178,141 | ₩178,141 | ₩178,141 | ₩178,141 | 0.00% | 100 |
| 2026.10.01 | ₩176,802 | ₩176,802 | ₩176,802 | ₩176,802 | 0.00% | 100 |
| 2026.09.30 | ₩177,278 | ₩177,278 | ₩177,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,278 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩177,767 | ₩177,767 | ₩177,767 | ₩177,767 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩178,228 | ₩178,228 | ₩178,228 | ₩178,228 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩179,437 | ₩179,437 | ₩179,437 | ₩179,437 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩178,557 | ₩178,557 | ₩178,557 | ₩178,557 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩178,529 | ₩178,529 | ₩178,529 | ₩178,529 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩180,323 | ₩180,323 | ₩180,323 | ₩180,323 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩180,201 | ₩180,201 | ₩180,201 | ₩180,201 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩177,585 | ₩177,585 | ₩177,585 | ₩177,585 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩178,244 | ₩178,244 | ₩178,244 | ₩178,244 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩176,275 | ₩176,275 | ₩176,275 | ₩176,275 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩176,955 | ₩176,955 | ₩176,955 | ₩176,955 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩177,936 | ₩177,936 | ₩177,936 | ₩177,936 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩178,741 | ₩178,741 | ₩178,741 | ₩178,741 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩177,287 | ₩177,287 | ₩177,287 | ₩177,287 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩178,686 | ₩178,686 | ₩178,686 | ₩178,686 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩179,567 | ₩179,567 | ₩179,567 | ₩179,567 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩180,669 | ₩180,669 | ₩180,669 | ₩180,669 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩181,421 | ₩181,421 | ₩181,421 | ₩181,421 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩177,777 | ₩179,332 | ₩177,777 | ₩179,302 | +0.86% | 500 |
|---|
| 2026.09.01 | ₩178,341 | ₩178,341 | ₩178,341 | ₩178,341 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩179,441 | ₩180,040 | ₩179,441 | ₩180,040 | +0.33% | 200 |
|---|
| 2026.08.28 | ₩180,575 | ₩180,575 | ₩180,575 | ₩180,575 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩181,012 | ₩181,012 | ₩181,012 | ₩181,012 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩180,334 | ₩180,334 | ₩180,334 | ₩180,334 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩180,631 | ₩180,631 | ₩180,631 | ₩180,631 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩179,880 | ₩179,880 | ₩179,880 | ₩179,880 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩180,381 | ₩180,381 | ₩180,381 | ₩180,381 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩179,360 | ₩179,360 | ₩179,360 | ₩179,360 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩180,559 | ₩180,559 | ₩180,559 | ₩180,559 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩180,079 | ₩180,079 | ₩180,079 | ₩180,079 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩181,358 | ₩181,358 | ₩181,358 | ₩181,358 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩182,282 | ₩182,282 | ₩181,960 | ₩181,960 | -0.18% | 300 |
|---|
| 2026.08.13 | ₩182,289 | ₩182,289 | ₩182,289 | ₩182,289 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩181,229 | ₩181,229 | ₩181,229 | ₩181,229 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩180,916 | ₩180,916 | ₩180,916 | ₩180,916 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩181,248 | ₩181,248 | ₩181,248 | ₩181,248 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩181,409 | ₩181,409 | ₩181,409 | ₩181,409 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩180,043 | ₩180,163 | ₩179,681 | ₩179,788 | -0.14% | 2.3천 |
|---|
| 2026.08.05 | ₩180,576 | ₩180,576 | ₩180,576 | ₩180,576 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩180,713 | ₩180,713 | ₩180,713 | ₩180,713 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩177,868 | ₩177,868 | ₩177,868 | ₩177,868 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩175,984 | ₩175,984 | ₩175,984 | ₩175,984 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩175,046 | ₩175,046 | ₩175,046 | ₩175,046 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩172,079 | ₩172,079 | ₩172,079 | ₩172,079 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩174,322 | ₩174,322 | ₩174,322 | ₩174,322 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩173,755 | ₩173,755 | ₩173,755 | ₩173,755 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩173,311 | ₩173,311 | ₩173,311 | ₩173,311 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩172,917 | ₩172,917 | ₩172,917 | ₩172,917 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩175,246 | ₩175,246 | ₩175,246 | ₩175,246 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩175,234 | ₩175,234 | ₩175,234 | ₩175,234 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩174,123 | ₩174,123 | ₩174,123 | ₩174,123 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩173,731 | ₩173,731 | ₩173,731 | ₩173,731 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩173,897 | ₩173,897 | ₩173,897 | ₩173,897 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩174,447 | ₩174,447 | ₩174,447 | ₩174,447 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩174,204 | ₩174,204 | ₩174,204 | ₩174,204 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩173,643 | ₩173,643 | ₩173,643 | ₩173,643 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩174,263 | ₩174,706 | ₩174,263 | ₩174,464 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩174,116 | ₩174,116 | ₩173,499 | ₩173,499 | -0.35% | 200 |
|---|
| 2026.07.08 | ₩172,944 | ₩172,944 | ₩172,944 | ₩172,944 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩174,049 | ₩174,049 | ₩173,381 | ₩173,381 | -0.38% | 100 |
|---|
| 2026.07.06 | ₩173,876 | ₩173,876 | ₩173,876 | ₩173,876 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩178,889 | ₩178,889 | ₩172,829 | ₩172,849 | -3.38% | 4.5천 |
|---|
| 2026.07.01 | ₩172,829 | ₩172,829 | ₩172,496 | ₩172,496 | -0.19% | 100 |
|---|
| 2026.06.30 | ₩172,346 | ₩173,177 | ₩172,346 | ₩173,075 | +0.42% | 700 |
|---|
| 2026.06.29 | ₩170,764 | ₩171,586 | ₩170,764 | ₩171,586 | +0.48% | 300 |
|---|
| 2026.06.26 | ₩171,320 | ₩171,320 | ₩171,320 | ₩171,320 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩170,603 | ₩170,603 | ₩170,603 | ₩170,603 | 0.00% | 5.3천 |
|---|
| 2026.06.24 | ₩172,151 | ₩172,151 | ₩172,151 | ₩172,151 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩172,922 | ₩172,922 | ₩172,265 | ₩172,265 | -0.38% | 900 |
|---|
| 2026.06.22 | ₩172,534 | ₩174,525 | ₩172,534 | ₩174,525 | +1.15% | 100 |
|---|
| 2026.06.18 | ₩175,056 | ₩175,056 | ₩175,056 | ₩175,056 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩174,100 | ₩174,100 | ₩174,100 | ₩174,100 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩176,102 | ₩176,102 | ₩176,102 | ₩176,102 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩176,558 | ₩176,558 | ₩176,558 | ₩176,558 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩174,148 | ₩174,148 | ₩174,148 | ₩174,148 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩173,647 | ₩173,647 | ₩173,647 | ₩173,647 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩170,423 | ₩170,423 | ₩170,423 | ₩170,423 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩172,619 | ₩172,619 | ₩172,619 | ₩172,619 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩173,063 | ₩173,063 | ₩173,063 | ₩173,063 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩172,990 | ₩172,990 | ₩172,279 | ₩172,279 | -0.41% | 300 |
|---|
| 2026.06.04 | ₩177,094 | ₩177,094 | ₩177,094 | ₩177,094 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩176,169 | ₩176,169 | ₩176,169 | ₩176,169 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩177,347 | ₩177,515 | ₩177,347 | ₩177,515 | +0.09% | 200 |
|---|
| 2026.06.01 | ₩177,048 | ₩177,048 | ₩176,854 | ₩176,854 | -0.11% | 200 |
|---|
| 2026.05.29 | ₩176,723 | ₩176,723 | ₩176,723 | ₩176,723 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩176,358 | ₩176,358 | ₩176,358 | ₩176,358 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩175,646 | ₩175,646 | ₩175,646 | ₩175,646 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩175,729 | ₩175,729 | ₩175,729 | ₩175,729 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩174,490 | ₩174,490 | ₩174,490 | ₩174,490 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩173,539 | ₩173,986 | ₩173,539 | ₩173,986 | +0.26% | 200 |
|---|
| 2026.05.20 | ₩173,419 | ₩173,499 | ₩173,318 | ₩173,392 | -0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩171,234 | ₩171,234 | ₩171,234 | ₩171,234 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩172,963 | ₩172,963 | ₩172,456 | ₩172,456 | -0.29% | 200 |
|---|
| 2026.05.15 | ₩172,082 | ₩172,082 | ₩172,082 | ₩172,082 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩174,509 | ₩174,509 | ₩174,509 | ₩174,509 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩172,922 | ₩173,445 | ₩172,922 | ₩173,311 | +0.22% | 1.3천 |
|---|
| 2026.05.12 | ₩172,599 | ₩172,599 | ₩172,599 | ₩172,599 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩172,902 | ₩172,902 | ₩172,902 | ₩172,902 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩172,762 | ₩172,762 | ₩172,762 | ₩172,762 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩172,909 | ₩172,909 | ₩171,342 | ₩171,342 | -0.91% | 400 |
|---|
| 2026.05.06 | ₩172,830 | ₩172,830 | ₩172,830 | ₩172,830 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩169,820 | ₩169,820 | ₩169,820 | ₩169,820 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩168,351 | ₩168,351 | ₩168,351 | ₩168,351 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩169,731 | ₩169,731 | ₩168,699 | ₩168,699 | -0.61% | 1.7천 |
|---|
| 2026.04.30 | ₩169,318 | ₩169,318 | ₩169,318 | ₩169,318 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩166,833 | ₩166,833 | ₩166,833 | ₩166,833 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩167,354 | ₩167,354 | ₩167,354 | ₩167,354 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩168,345 | ₩168,345 | ₩168,345 | ₩168,345 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩167,936 | ₩168,259 | ₩167,854 | ₩168,259 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩167,051 | ₩167,051 | ₩167,051 | ₩167,051 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩167,566 | ₩167,810 | ₩167,519 | ₩167,810 | +0.15% | 300 |
|---|
| 2026.04.21 | ₩166,580 | ₩166,580 | ₩166,471 | ₩166,471 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩168,186 | ₩168,186 | ₩168,186 | ₩168,186 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩168,488 | ₩168,488 | ₩168,488 | ₩168,488 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩166,361 | ₩166,361 | ₩166,361 | ₩166,361 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩166,245 | ₩166,245 | ₩166,245 | ₩166,245 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩165,194 | ₩165,194 | ₩165,194 | ₩165,194 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩163,418 | ₩163,418 | ₩163,418 | ₩163,418 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩161,857 | ₩161,857 | ₩161,857 | ₩161,857 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩161,915 | ₩161,915 | ₩161,915 | ₩161,915 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩161,051 | ₩161,051 | ₩161,051 | ₩161,051 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩156,901 | ₩156,901 | ₩156,901 | ₩156,901 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩155,504 | ₩156,877 | ₩155,504 | ₩156,877 | +0.88% | 100 |
|---|
| 2026.04.02 | ₩156,140 | ₩156,140 | ₩156,140 | ₩156,140 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩156,924 | ₩156,924 | ₩156,120 | ₩156,120 | -0.51% | 200 |
|---|
| 2026.03.31 | ₩154,783 | ₩154,783 | ₩154,783 | ₩154,783 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩150,556 | ₩150,556 | ₩150,434 | ₩150,434 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩150,932 | ₩150,932 | ₩150,824 | ₩150,824 | -0.07% | 400 |
|---|
| 2026.03.26 | ₩152,926 | ₩152,926 | ₩152,926 | ₩152,926 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩155,664 | ₩155,664 | ₩155,664 | ₩155,664 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩154,469 | ₩154,469 | ₩154,469 | ₩154,469 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩155,274 | ₩155,274 | ₩155,274 | ₩155,274 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩153,084 | ₩153,084 | ₩153,084 | ₩153,084 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩155,444 | ₩156,275 | ₩155,276 | ₩156,275 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩156,714 | ₩156,714 | ₩156,714 | ₩156,714 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩159,292 | ₩159,292 | ₩159,292 | ₩159,292 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩158,795 | ₩158,795 | ₩158,795 | ₩158,795 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩156,963 | ₩156,963 | ₩156,963 | ₩156,963 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩157,798 | ₩157,798 | ₩157,798 | ₩157,798 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩160,613 | ₩160,613 | ₩160,519 | ₩160,519 | -0.06% | 600 |
|---|
| 2026.03.10 | ₩161,511 | ₩161,873 | ₩160,474 | ₩160,474 | -0.64% | 1.1천 |
|---|
| 2026.03.09 | ₩158,038 | ₩160,856 | ₩156,818 | ₩160,856 | +1.78% | 2.1천 |
|---|
| 2026.03.06 | ₩159,768 | ₩159,768 | ₩159,768 | ₩159,768 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩161,439 | ₩161,439 | ₩161,439 | ₩161,439 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩163,147 | ₩163,322 | ₩163,107 | ₩163,120 | -0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩161,471 | ₩161,471 | ₩161,471 | ₩161,471 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩163,869 | ₩163,869 | ₩163,869 | ₩163,869 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩164,140 | ₩164,140 | ₩164,140 | ₩164,140 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩164,917 | ₩164,917 | ₩164,917 | ₩164,917 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩165,278 | ₩165,585 | ₩165,278 | ₩165,585 | +0.19% | 200 |
|---|
| 2026.02.24 | ₩164,291 | ₩164,291 | ₩164,291 | ₩164,291 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩163,198 | ₩163,198 | ₩163,198 | ₩163,198 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩163,952 | ₩164,819 | ₩163,952 | ₩164,819 | +0.53% | 200 |
|---|
| 2026.02.19 | ₩163,778 | ₩163,778 | ₩163,013 | ₩163,617 | -0.10% | 900 |
|---|
| 2026.02.18 | ₩164,182 | ₩164,182 | ₩164,182 | ₩164,182 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩162,463 | ₩163,469 | ₩162,463 | ₩163,179 | +0.44% | 1.2천 |
|---|
| 2026.02.13 | ₩162,812 | ₩162,812 | ₩162,812 | ₩162,812 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩165,829 | ₩165,829 | ₩162,730 | ₩162,730 | -1.87% | 1.8천 |
|---|
| 2026.02.11 | ₩164,707 | ₩164,707 | ₩164,707 | ₩164,707 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩164,019 | ₩165,226 | ₩164,019 | ₩164,680 | +0.40% | 3천 |
|---|
| 2026.02.09 | ₩164,850 | ₩165,219 | ₩164,850 | ₩165,219 | +0.22% | 400 |
|---|
| 2026.02.06 | ₩164,125 | ₩164,125 | ₩164,125 | ₩164,125 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩160,908 | ₩160,908 | ₩160,862 | ₩160,862 | -0.03% | 300 |
|---|
| 2026.02.04 | ₩162,836 | ₩162,836 | ₩162,836 | ₩162,836 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩163,468 | ₩163,468 | ₩163,468 | ₩163,468 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩164,758 | ₩164,850 | ₩164,676 | ₩164,676 | -0.05% | 400 |
|---|
| 2026.01.30 | ₩163,509 | ₩163,764 | ₩163,509 | ₩163,737 | +0.14% | 700 |
|---|
| 2026.01.29 | ₩163,630 | ₩164,756 | ₩163,483 | ₩163,483 | -0.09% | 1.4만 |
|---|
| 2026.01.28 | ₩164,850 | ₩164,850 | ₩164,850 | ₩164,850 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩165,775 | ₩165,775 | ₩165,775 | ₩165,775 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩164,689 | ₩164,776 | ₩164,616 | ₩164,616 | -0.04% | 600 |
|---|
| 2026.01.23 | ₩163,744 | ₩163,744 | ₩163,744 | ₩163,744 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩162,839 | ₩163,905 | ₩162,785 | ₩163,440 | +0.37% | 1.8만 |
|---|
| 2026.01.21 | ₩161,216 | ₩162,158 | ₩161,082 | ₩162,158 | +0.58% | 900 |
|---|
| 2026.01.20 | ₩161,793 | ₩161,863 | ₩160,466 | ₩160,466 | -0.82% | 1.2천 |
|---|
| 2026.01.16 | ₩163,631 | ₩163,631 | ₩163,631 | ₩163,631 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩163,405 | ₩163,405 | ₩163,405 | ₩163,405 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩163,244 | ₩163,244 | ₩163,244 | ₩163,244 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩164,207 | ₩164,207 | ₩163,483 | ₩163,743 | -0.28% | 2.1천 |
|---|
| 2026.01.12 | ₩164,213 | ₩164,213 | ₩164,213 | ₩164,213 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩163,979 | ₩163,979 | ₩163,709 | ₩163,709 | -0.16% | 300 |
|---|
| 2026.01.08 | ₩162,282 | ₩162,750 | ₩162,282 | ₩162,750 | +0.29% | 500 |
|---|
| 2026.01.07 | ₩163,188 | ₩163,429 | ₩163,188 | ₩163,275 | +0.05% | 300 |
|---|
| 2026.01.06 | ₩163,330 | ₩163,330 | ₩163,330 | ₩163,330 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩161,659 | ₩162,497 | ₩161,659 | ₩162,470 | +0.50% | 1.4천 |
|---|
| 2026.01.02 | ₩160,988 | ₩161,286 | ₩160,499 | ₩161,286 | +0.18% | 1.1천 |
|---|
| 2025.12.31 | ₩160,887 | ₩160,887 | ₩160,887 | ₩160,887 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩162,376 | ₩162,376 | ₩162,046 | ₩162,046 | -0.20% | 1.1천 |
|---|
| 2025.12.29 | ₩161,686 | ₩162,343 | ₩161,686 | ₩161,942 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩162,705 | ₩162,718 | ₩162,602 | ₩162,602 | -0.06% | 400 |
|---|
| 2025.12.24 | ₩162,584 | ₩162,584 | ₩162,552 | ₩162,552 | -0.02% | 300 |
|---|
| 2025.12.23 | ₩161,914 | ₩162,450 | ₩161,914 | ₩162,069 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩161,418 | ₩161,511 | ₩161,334 | ₩161,334 | -0.05% | 900 |
|---|
| 2025.12.19 | ₩159,071 | ₩160,082 | ₩159,071 | ₩160,082 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩159,044 | ₩160,398 | ₩159,044 | ₩159,863 | +0.52% | 2.5천 |
|---|
| 2025.12.17 | ₩158,403 | ₩158,403 | ₩158,403 | ₩158,403 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩159,661 | ₩160,150 | ₩159,661 | ₩160,150 | +0.31% | 1.1천 |
|---|
| 2025.12.15 | ₩160,774 | ₩160,774 | ₩160,452 | ₩160,452 | -0.20% | 200 |
|---|
| 2025.12.12 | ₩160,600 | ₩160,600 | ₩160,358 | ₩160,428 | -0.11% | 600 |
|---|
| 2025.12.11 | ₩162,048 | ₩162,048 | ₩161,931 | ₩161,931 | -0.07% | 100 |
|---|
| 2025.12.10 | ₩160,318 | ₩161,530 | ₩160,318 | ₩161,530 | +0.76% | 500 |
|---|
| 2025.12.09 | ₩160,238 | ₩160,238 | ₩160,238 | ₩160,238 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩160,318 | ₩160,318 | ₩160,318 | ₩160,318 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩160,836 | ₩160,836 | ₩160,836 | ₩160,836 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩160,787 | ₩160,787 | ₩160,612 | ₩160,612 | -0.11% | 500 |
|---|
| 2025.12.03 | ₩160,103 | ₩160,460 | ₩159,956 | ₩160,460 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩159,802 | ₩159,802 | ₩159,802 | ₩159,802 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩159,244 | ₩159,244 | ₩159,244 | ₩159,244 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩159,898 | ₩159,898 | ₩159,898 | ₩159,898 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩157,153 | ₩159,237 | ₩157,153 | ₩159,237 | +1.33% | 700 |
|---|
| 2025.11.25 | ₩158,494 | ₩158,494 | ₩158,012 | ₩158,012 | -0.30% | 200 |
|---|
| 2025.11.24 | ₩156,417 | ₩156,417 | ₩156,417 | ₩156,417 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩154,454 | ₩154,454 | ₩154,454 | ₩154,454 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩155,551 | ₩155,551 | ₩153,089 | ₩153,089 | -1.58% | 600 |
|---|
| 2025.11.19 | ₩155,223 | ₩156,751 | ₩155,126 | ₩155,370 | +0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩155,733 | ₩155,733 | ₩155,733 | ₩155,733 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩157,616 | ₩157,676 | ₩156,212 | ₩156,212 | -0.89% | 300 |
|---|
| 2025.11.14 | ₩157,752 | ₩157,752 | ₩157,752 | ₩157,752 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩159,862 | ₩159,862 | ₩157,955 | ₩157,955 | -1.19% | 200 |
|---|
| 2025.11.12 | ₩160,680 | ₩160,680 | ₩160,641 | ₩160,641 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩160,215 | ₩160,215 | ₩160,215 | ₩160,215 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩159,669 | ₩159,669 | ₩159,669 | ₩159,669 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩157,609 | ₩157,609 | ₩155,129 | ₩157,187 | -0.27% | 1.7천 |
|---|
| 2025.11.06 | ₩158,186 | ₩158,186 | ₩157,167 | ₩157,234 | -0.60% | 900 |
|---|
| 2025.11.05 | ₩158,454 | ₩158,662 | ₩158,454 | ₩158,662 | +0.13% | 400 |
|---|
| 2025.11.04 | ₩158,159 | ₩158,159 | ₩157,174 | ₩157,828 | -0.21% | 400 |
|---|
| 2025.11.03 | ₩160,814 | ₩160,814 | ₩159,678 | ₩159,678 | -0.71% | 400 |
|---|
| 2025.10.31 | ₩159,690 | ₩159,690 | ₩159,690 | ₩159,690 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩159,969 | ₩160,090 | ₩159,216 | ₩159,216 | -0.47% | 600 |
|---|
| 2025.10.29 | ₩160,117 | ₩160,581 | ₩160,117 | ₩160,581 | +0.29% | 400 |
|---|
| 2025.10.28 | ₩160,995 | ₩160,995 | ₩160,995 | ₩160,995 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩160,425 | ₩160,680 | ₩160,282 | ₩160,679 | +0.16% | 1.5천 |
|---|
| 2025.10.24 | ₩159,353 | ₩159,353 | ₩159,055 | ₩159,055 | -0.19% | 200 |
|---|
| 2025.10.23 | ₩157,361 | ₩157,970 | ₩157,361 | ₩157,970 | +0.39% | 400 |
|---|
| 2025.10.22 | ₩157,422 | ₩157,422 | ₩156,778 | ₩157,015 | -0.26% | 400 |
|---|
| 2025.10.21 | ₩157,848 | ₩157,848 | ₩157,848 | ₩157,848 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩158,092 | ₩158,092 | ₩157,965 | ₩157,965 | -0.08% | 500 |
|---|
| 2025.10.17 | ₩156,537 | ₩156,537 | ₩156,427 | ₩156,427 | -0.07% | 400 |
|---|
| 2025.10.16 | ₩155,739 | ₩155,739 | ₩155,739 | ₩155,739 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩156,289 | ₩156,289 | ₩156,289 | ₩156,289 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩155,865 | ₩155,865 | ₩155,865 | ₩155,865 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩154,592 | ₩155,928 | ₩154,592 | ₩155,928 | +0.86% | 100 |
|---|
| 2025.10.10 | ₩156,175 | ₩156,175 | ₩153,836 | ₩153,836 | -1.50% | 600 |
|---|