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 | ₩178,851 | ₩178,851 | ₩178,851 | ₩178,851 | 0.00% | 100 |
| 2026.10.08 | ₩177,603 | ₩177,603 | ₩177,603 | ₩177,603 | 0.00% | 100 |
| 2026.10.07 | ₩178,317 | ₩178,317 | ₩178,317 | ₩178,317 | 0.00% | 100 |
| 2026.10.06 | ₩179,194 | ₩179,194 | ₩179,194 | ₩179,194 | 0.00% | 100 |
| 2026.10.05 | ₩178,118 | ₩178,118 | ₩178,118 | ₩178,118 | 0.00% | 100 |
| 2026.10.02 | ₩177,262 | ₩177,262 | ₩177,262 | ₩177,262 | 0.00% | 100 |
| 2026.10.01 | ₩175,929 | ₩175,929 | ₩175,929 | ₩175,929 | 0.00% | 100 |
| 2026.09.30 | ₩176,402 | ₩176,402 | ₩176,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩176,889 | ₩176,889 | ₩176,889 | ₩176,889 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩177,349 | ₩177,349 | ₩177,349 | ₩177,349 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩178,551 | ₩178,551 | ₩178,551 | ₩178,551 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩177,675 | ₩177,675 | ₩177,675 | ₩177,675 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩177,647 | ₩177,647 | ₩177,647 | ₩177,647 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩179,433 | ₩179,433 | ₩179,433 | ₩179,433 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩179,311 | ₩179,311 | ₩179,311 | ₩179,311 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩176,708 | ₩176,708 | ₩176,708 | ₩176,708 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩177,365 | ₩177,365 | ₩177,365 | ₩177,365 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩175,404 | ₩175,404 | ₩175,404 | ₩175,404 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩176,081 | ₩176,081 | ₩176,081 | ₩176,081 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩177,058 | ₩177,058 | ₩177,058 | ₩177,058 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩177,858 | ₩177,858 | ₩177,858 | ₩177,858 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩176,412 | ₩176,412 | ₩176,412 | ₩176,412 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩177,803 | ₩177,803 | ₩177,803 | ₩177,803 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩178,680 | ₩178,680 | ₩178,680 | ₩178,680 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩179,777 | ₩179,777 | ₩179,777 | ₩179,777 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩180,525 | ₩180,525 | ₩180,525 | ₩180,525 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩176,899 | ₩178,447 | ₩176,899 | ₩178,417 | +0.86% | 500 |
|---|
| 2026.09.01 | ₩177,461 | ₩177,461 | ₩177,461 | ₩177,461 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩178,555 | ₩179,151 | ₩178,555 | ₩179,151 | +0.33% | 200 |
|---|
| 2026.08.28 | ₩179,683 | ₩179,683 | ₩179,683 | ₩179,683 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩180,118 | ₩180,118 | ₩180,118 | ₩180,118 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩179,443 | ₩179,443 | ₩179,443 | ₩179,443 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩179,740 | ₩179,740 | ₩179,740 | ₩179,740 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩178,992 | ₩178,992 | ₩178,992 | ₩178,992 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩179,490 | ₩179,490 | ₩179,490 | ₩179,490 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩178,475 | ₩178,475 | ₩178,475 | ₩178,475 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩179,667 | ₩179,667 | ₩179,667 | ₩179,667 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩179,190 | ₩179,190 | ₩179,190 | ₩179,190 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩180,463 | ₩180,463 | ₩180,463 | ₩180,463 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩181,382 | ₩181,382 | ₩181,062 | ₩181,062 | -0.18% | 300 |
|---|
| 2026.08.13 | ₩181,389 | ₩181,389 | ₩181,389 | ₩181,389 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩180,335 | ₩180,335 | ₩180,335 | ₩180,335 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩180,022 | ₩180,022 | ₩180,022 | ₩180,022 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩180,353 | ₩180,353 | ₩180,353 | ₩180,353 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩180,513 | ₩180,513 | ₩180,513 | ₩180,513 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩179,154 | ₩179,274 | ₩178,794 | ₩178,900 | -0.14% | 2.3천 |
|---|
| 2026.08.05 | ₩179,685 | ₩179,685 | ₩179,685 | ₩179,685 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩179,821 | ₩179,821 | ₩179,821 | ₩179,821 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩176,990 | ₩176,990 | ₩176,990 | ₩176,990 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩175,115 | ₩175,115 | ₩175,115 | ₩175,115 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩174,182 | ₩174,182 | ₩174,182 | ₩174,182 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩171,229 | ₩171,229 | ₩171,229 | ₩171,229 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩173,462 | ₩173,462 | ₩173,462 | ₩173,462 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩172,897 | ₩172,897 | ₩172,897 | ₩172,897 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩172,456 | ₩172,456 | ₩172,456 | ₩172,456 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩172,063 | ₩172,063 | ₩172,063 | ₩172,063 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩174,381 | ₩174,381 | ₩174,381 | ₩174,381 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩174,369 | ₩174,369 | ₩174,369 | ₩174,369 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩173,263 | ₩173,263 | ₩173,263 | ₩173,263 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩172,873 | ₩172,873 | ₩172,873 | ₩172,873 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩173,039 | ₩173,039 | ₩173,039 | ₩173,039 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩173,586 | ₩173,586 | ₩173,586 | ₩173,586 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩173,344 | ₩173,344 | ₩173,344 | ₩173,344 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩172,785 | ₩172,785 | ₩172,785 | ₩172,785 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩173,403 | ₩173,843 | ₩173,403 | ₩173,603 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩173,256 | ₩173,256 | ₩172,642 | ₩172,642 | -0.35% | 200 |
|---|
| 2026.07.08 | ₩172,090 | ₩172,090 | ₩172,090 | ₩172,090 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩173,190 | ₩173,190 | ₩172,525 | ₩172,525 | -0.38% | 100 |
|---|
| 2026.07.06 | ₩173,017 | ₩173,017 | ₩173,017 | ₩173,017 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩178,006 | ₩178,006 | ₩171,975 | ₩171,995 | -3.38% | 4.5천 |
|---|
| 2026.07.01 | ₩171,975 | ₩171,975 | ₩171,644 | ₩171,644 | -0.19% | 100 |
|---|
| 2026.06.30 | ₩171,495 | ₩172,322 | ₩171,495 | ₩172,221 | +0.42% | 700 |
|---|
| 2026.06.29 | ₩169,921 | ₩170,738 | ₩169,921 | ₩170,738 | +0.48% | 300 |
|---|
| 2026.06.26 | ₩170,474 | ₩170,474 | ₩170,474 | ₩170,474 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩169,760 | ₩169,760 | ₩169,760 | ₩169,760 | 0.00% | 5.3천 |
|---|
| 2026.06.24 | ₩171,302 | ₩171,302 | ₩171,302 | ₩171,302 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩172,069 | ₩172,069 | ₩171,415 | ₩171,415 | -0.38% | 900 |
|---|
| 2026.06.22 | ₩171,682 | ₩173,663 | ₩171,682 | ₩173,663 | +1.15% | 100 |
|---|
| 2026.06.18 | ₩174,192 | ₩174,192 | ₩174,192 | ₩174,192 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩173,240 | ₩173,240 | ₩173,240 | ₩173,240 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩175,232 | ₩175,232 | ₩175,232 | ₩175,232 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩175,686 | ₩175,686 | ₩175,686 | ₩175,686 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩173,288 | ₩173,288 | ₩173,288 | ₩173,288 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩172,789 | ₩172,789 | ₩172,789 | ₩172,789 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩169,582 | ₩169,582 | ₩169,582 | ₩169,582 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩171,767 | ₩171,767 | ₩171,767 | ₩171,767 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩172,209 | ₩172,209 | ₩172,209 | ₩172,209 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩172,135 | ₩172,135 | ₩171,428 | ₩171,428 | -0.41% | 300 |
|---|
| 2026.06.04 | ₩176,220 | ₩176,220 | ₩176,220 | ₩176,220 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩175,299 | ₩175,299 | ₩175,299 | ₩175,299 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩176,472 | ₩176,639 | ₩176,472 | ₩176,639 | +0.09% | 200 |
|---|
| 2026.06.01 | ₩176,174 | ₩176,174 | ₩175,981 | ₩175,981 | -0.11% | 200 |
|---|
| 2026.05.29 | ₩175,850 | ₩175,850 | ₩175,850 | ₩175,850 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩175,487 | ₩175,487 | ₩175,487 | ₩175,487 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩174,779 | ₩174,779 | ₩174,779 | ₩174,779 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩174,861 | ₩174,861 | ₩174,861 | ₩174,861 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩173,629 | ₩173,629 | ₩173,629 | ₩173,629 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩172,683 | ₩173,127 | ₩172,683 | ₩173,127 | +0.26% | 200 |
|---|
| 2026.05.20 | ₩172,562 | ₩172,642 | ₩172,462 | ₩172,536 | -0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩170,389 | ₩170,389 | ₩170,389 | ₩170,389 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩172,109 | ₩172,109 | ₩171,604 | ₩171,604 | -0.29% | 200 |
|---|
| 2026.05.15 | ₩171,232 | ₩171,232 | ₩171,232 | ₩171,232 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩173,647 | ₩173,647 | ₩173,647 | ₩173,647 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩172,069 | ₩172,589 | ₩172,069 | ₩172,456 | +0.22% | 1.3천 |
|---|
| 2026.05.12 | ₩171,747 | ₩171,747 | ₩171,747 | ₩171,747 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩172,049 | ₩172,049 | ₩172,049 | ₩172,049 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩171,909 | ₩171,909 | ₩171,909 | ₩171,909 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩172,055 | ₩172,055 | ₩170,496 | ₩170,496 | -0.91% | 400 |
|---|
| 2026.05.06 | ₩171,977 | ₩171,977 | ₩171,977 | ₩171,977 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩168,981 | ₩168,981 | ₩168,981 | ₩168,981 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩167,520 | ₩167,520 | ₩167,520 | ₩167,520 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩168,893 | ₩168,893 | ₩167,866 | ₩167,866 | -0.61% | 1.7천 |
|---|
| 2026.04.30 | ₩168,482 | ₩168,482 | ₩168,482 | ₩168,482 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩166,010 | ₩166,010 | ₩166,010 | ₩166,010 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩166,527 | ₩166,527 | ₩166,527 | ₩166,527 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩167,514 | ₩167,514 | ₩167,514 | ₩167,514 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩167,107 | ₩167,428 | ₩167,025 | ₩167,428 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩166,226 | ₩166,226 | ₩166,226 | ₩166,226 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩166,738 | ₩166,981 | ₩166,692 | ₩166,981 | +0.15% | 300 |
|---|
| 2026.04.21 | ₩165,758 | ₩165,758 | ₩165,650 | ₩165,650 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩167,356 | ₩167,356 | ₩167,356 | ₩167,356 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩167,656 | ₩167,656 | ₩167,656 | ₩167,656 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩165,540 | ₩165,540 | ₩165,540 | ₩165,540 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩165,424 | ₩165,424 | ₩165,424 | ₩165,424 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩164,378 | ₩164,378 | ₩164,378 | ₩164,378 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩162,611 | ₩162,611 | ₩162,611 | ₩162,611 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩161,058 | ₩161,058 | ₩161,058 | ₩161,058 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩161,116 | ₩161,116 | ₩161,116 | ₩161,116 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩160,256 | ₩160,256 | ₩160,256 | ₩160,256 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩156,127 | ₩156,127 | ₩156,127 | ₩156,127 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩154,736 | ₩156,103 | ₩154,736 | ₩156,103 | +0.88% | 100 |
|---|
| 2026.04.02 | ₩155,369 | ₩155,369 | ₩155,369 | ₩155,369 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩156,149 | ₩156,149 | ₩155,349 | ₩155,349 | -0.51% | 200 |
|---|
| 2026.03.31 | ₩154,019 | ₩154,019 | ₩154,019 | ₩154,019 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩149,813 | ₩149,813 | ₩149,692 | ₩149,692 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩150,187 | ₩150,187 | ₩150,080 | ₩150,080 | -0.07% | 400 |
|---|
| 2026.03.26 | ₩152,171 | ₩152,171 | ₩152,171 | ₩152,171 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩154,895 | ₩154,895 | ₩154,895 | ₩154,895 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩153,706 | ₩153,706 | ₩153,706 | ₩153,706 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩154,507 | ₩154,507 | ₩154,507 | ₩154,507 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩152,328 | ₩152,328 | ₩152,328 | ₩152,328 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩154,676 | ₩155,504 | ₩154,510 | ₩155,504 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩155,940 | ₩155,940 | ₩155,940 | ₩155,940 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩158,506 | ₩158,506 | ₩158,506 | ₩158,506 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩158,011 | ₩158,011 | ₩158,011 | ₩158,011 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩156,188 | ₩156,188 | ₩156,188 | ₩156,188 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩157,019 | ₩157,019 | ₩157,019 | ₩157,019 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩159,820 | ₩159,820 | ₩159,727 | ₩159,727 | -0.06% | 600 |
|---|
| 2026.03.10 | ₩160,714 | ₩161,074 | ₩159,681 | ₩159,681 | -0.64% | 1.1천 |
|---|
| 2026.03.09 | ₩157,258 | ₩160,062 | ₩156,044 | ₩160,062 | +1.78% | 2.1천 |
|---|
| 2026.03.06 | ₩158,979 | ₩158,979 | ₩158,979 | ₩158,979 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩160,642 | ₩160,642 | ₩160,642 | ₩160,642 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩162,342 | ₩162,515 | ₩162,302 | ₩162,315 | -0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩160,674 | ₩160,674 | ₩160,674 | ₩160,674 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩163,060 | ₩163,060 | ₩163,060 | ₩163,060 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩163,329 | ₩163,329 | ₩163,329 | ₩163,329 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩164,103 | ₩164,103 | ₩164,103 | ₩164,103 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩164,462 | ₩164,768 | ₩164,462 | ₩164,768 | +0.19% | 200 |
|---|
| 2026.02.24 | ₩163,480 | ₩163,480 | ₩163,480 | ₩163,480 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩162,393 | ₩162,393 | ₩162,393 | ₩162,393 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩163,142 | ₩164,006 | ₩163,142 | ₩164,006 | +0.53% | 200 |
|---|
| 2026.02.19 | ₩162,969 | ₩162,969 | ₩162,208 | ₩162,809 | -0.10% | 900 |
|---|
| 2026.02.18 | ₩163,372 | ₩163,372 | ₩163,372 | ₩163,372 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩161,661 | ₩162,662 | ₩161,661 | ₩162,374 | +0.44% | 1.2천 |
|---|
| 2026.02.13 | ₩162,008 | ₩162,008 | ₩162,008 | ₩162,008 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩165,010 | ₩165,010 | ₩161,927 | ₩161,927 | -1.87% | 1.8천 |
|---|
| 2026.02.11 | ₩163,894 | ₩163,894 | ₩163,894 | ₩163,894 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩163,209 | ₩164,410 | ₩163,209 | ₩163,867 | +0.40% | 3천 |
|---|
| 2026.02.09 | ₩164,036 | ₩164,403 | ₩164,036 | ₩164,403 | +0.22% | 400 |
|---|
| 2026.02.06 | ₩163,315 | ₩163,315 | ₩163,315 | ₩163,315 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩160,114 | ₩160,114 | ₩160,068 | ₩160,068 | -0.03% | 300 |
|---|
| 2026.02.04 | ₩162,032 | ₩162,032 | ₩162,032 | ₩162,032 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩162,661 | ₩162,661 | ₩162,661 | ₩162,661 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩163,944 | ₩164,036 | ₩163,863 | ₩163,863 | -0.05% | 400 |
|---|
| 2026.01.30 | ₩162,702 | ₩162,956 | ₩162,702 | ₩162,929 | +0.14% | 700 |
|---|
| 2026.01.29 | ₩162,822 | ₩163,943 | ₩162,675 | ₩162,675 | -0.09% | 1.4만 |
|---|
| 2026.01.28 | ₩164,036 | ₩164,036 | ₩164,036 | ₩164,036 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩164,957 | ₩164,957 | ₩164,957 | ₩164,957 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩163,876 | ₩163,963 | ₩163,803 | ₩163,803 | -0.04% | 600 |
|---|
| 2026.01.23 | ₩162,936 | ₩162,936 | ₩162,936 | ₩162,936 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩162,035 | ₩163,096 | ₩161,982 | ₩162,633 | +0.37% | 1.8만 |
|---|
| 2026.01.21 | ₩160,420 | ₩161,357 | ₩160,287 | ₩161,357 | +0.58% | 900 |
|---|
| 2026.01.20 | ₩160,994 | ₩161,064 | ₩159,673 | ₩159,673 | -0.82% | 1.2천 |
|---|
| 2026.01.16 | ₩162,824 | ₩162,824 | ₩162,824 | ₩162,824 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩162,598 | ₩162,598 | ₩162,598 | ₩162,598 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩162,438 | ₩162,438 | ₩162,438 | ₩162,438 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩163,396 | ₩163,396 | ₩162,675 | ₩162,934 | -0.28% | 2.1천 |
|---|
| 2026.01.12 | ₩163,403 | ₩163,403 | ₩163,403 | ₩163,403 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩163,169 | ₩163,169 | ₩162,901 | ₩162,901 | -0.16% | 300 |
|---|
| 2026.01.08 | ₩161,481 | ₩161,947 | ₩161,481 | ₩161,947 | +0.29% | 500 |
|---|
| 2026.01.07 | ₩162,382 | ₩162,622 | ₩162,382 | ₩162,469 | +0.05% | 300 |
|---|
| 2026.01.06 | ₩162,523 | ₩162,523 | ₩162,523 | ₩162,523 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩160,861 | ₩161,695 | ₩160,861 | ₩161,668 | +0.50% | 1.4천 |
|---|
| 2026.01.02 | ₩160,194 | ₩160,490 | ₩159,707 | ₩160,490 | +0.18% | 1.1천 |
|---|
| 2025.12.31 | ₩160,092 | ₩160,092 | ₩160,092 | ₩160,092 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩161,575 | ₩161,575 | ₩161,246 | ₩161,246 | -0.20% | 1.1천 |
|---|
| 2025.12.29 | ₩160,887 | ₩161,541 | ₩160,887 | ₩161,142 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩161,902 | ₩161,915 | ₩161,799 | ₩161,799 | -0.06% | 400 |
|---|
| 2025.12.24 | ₩161,781 | ₩161,781 | ₩161,749 | ₩161,749 | -0.02% | 300 |
|---|
| 2025.12.23 | ₩161,114 | ₩161,648 | ₩161,114 | ₩161,269 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩160,621 | ₩160,714 | ₩160,538 | ₩160,538 | -0.05% | 900 |
|---|
| 2025.12.19 | ₩158,286 | ₩159,292 | ₩158,286 | ₩159,292 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩158,259 | ₩159,607 | ₩158,259 | ₩159,074 | +0.52% | 2.5천 |
|---|
| 2025.12.17 | ₩157,621 | ₩157,621 | ₩157,621 | ₩157,621 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩158,873 | ₩159,360 | ₩158,873 | ₩159,360 | +0.31% | 1.1천 |
|---|
| 2025.12.15 | ₩159,980 | ₩159,980 | ₩159,660 | ₩159,660 | -0.20% | 200 |
|---|
| 2025.12.12 | ₩159,807 | ₩159,807 | ₩159,567 | ₩159,636 | -0.11% | 600 |
|---|
| 2025.12.11 | ₩161,248 | ₩161,248 | ₩161,132 | ₩161,132 | -0.07% | 100 |
|---|
| 2025.12.10 | ₩159,527 | ₩160,733 | ₩159,527 | ₩160,733 | +0.76% | 500 |
|---|
| 2025.12.09 | ₩159,446 | ₩159,446 | ₩159,446 | ₩159,446 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩159,527 | ₩159,527 | ₩159,527 | ₩159,527 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩160,042 | ₩160,042 | ₩160,042 | ₩160,042 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩159,994 | ₩159,994 | ₩159,819 | ₩159,819 | -0.11% | 500 |
|---|
| 2025.12.03 | ₩159,313 | ₩159,668 | ₩159,166 | ₩159,668 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩159,013 | ₩159,013 | ₩159,013 | ₩159,013 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩158,458 | ₩158,458 | ₩158,458 | ₩158,458 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩159,109 | ₩159,109 | ₩159,109 | ₩159,109 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩156,378 | ₩158,451 | ₩156,378 | ₩158,451 | +1.33% | 700 |
|---|
| 2025.11.25 | ₩157,712 | ₩157,712 | ₩157,232 | ₩157,232 | -0.30% | 200 |
|---|
| 2025.11.24 | ₩155,645 | ₩155,645 | ₩155,645 | ₩155,645 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩153,692 | ₩153,692 | ₩153,692 | ₩153,692 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩154,783 | ₩154,783 | ₩152,333 | ₩152,333 | -1.58% | 600 |
|---|
| 2025.11.19 | ₩154,456 | ₩155,977 | ₩154,360 | ₩154,603 | +0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩154,965 | ₩154,965 | ₩154,965 | ₩154,965 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩156,838 | ₩156,898 | ₩155,441 | ₩155,441 | -0.89% | 300 |
|---|
| 2025.11.14 | ₩156,973 | ₩156,973 | ₩156,973 | ₩156,973 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩159,073 | ₩159,073 | ₩157,176 | ₩157,176 | -1.19% | 200 |
|---|
| 2025.11.12 | ₩159,887 | ₩159,887 | ₩159,848 | ₩159,848 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩159,424 | ₩159,424 | ₩159,424 | ₩159,424 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩158,881 | ₩158,881 | ₩158,881 | ₩158,881 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩156,831 | ₩156,831 | ₩154,363 | ₩156,411 | -0.27% | 1.7천 |
|---|
| 2025.11.06 | ₩157,405 | ₩157,405 | ₩156,391 | ₩156,458 | -0.60% | 900 |
|---|
| 2025.11.05 | ₩157,672 | ₩157,879 | ₩157,672 | ₩157,879 | +0.13% | 400 |
|---|
| 2025.11.04 | ₩157,378 | ₩157,378 | ₩156,398 | ₩157,049 | -0.21% | 400 |
|---|
| 2025.11.03 | ₩160,020 | ₩160,020 | ₩158,890 | ₩158,890 | -0.71% | 400 |
|---|
| 2025.10.31 | ₩158,902 | ₩158,902 | ₩158,902 | ₩158,902 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩159,180 | ₩159,300 | ₩158,430 | ₩158,430 | -0.47% | 600 |
|---|
| 2025.10.29 | ₩159,326 | ₩159,788 | ₩159,326 | ₩159,788 | +0.29% | 400 |
|---|
| 2025.10.28 | ₩160,200 | ₩160,200 | ₩160,200 | ₩160,200 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩159,633 | ₩159,887 | ₩159,490 | ₩159,885 | +0.16% | 1.5천 |
|---|
| 2025.10.24 | ₩158,566 | ₩158,566 | ₩158,270 | ₩158,270 | -0.19% | 200 |
|---|
| 2025.10.23 | ₩156,584 | ₩157,190 | ₩156,584 | ₩157,190 | +0.39% | 400 |
|---|
| 2025.10.22 | ₩156,644 | ₩156,644 | ₩156,004 | ₩156,240 | -0.26% | 400 |
|---|
| 2025.10.21 | ₩157,069 | ₩157,069 | ₩157,069 | ₩157,069 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩157,312 | ₩157,312 | ₩157,185 | ₩157,185 | -0.08% | 500 |
|---|
| 2025.10.17 | ₩155,764 | ₩155,764 | ₩155,654 | ₩155,654 | -0.07% | 400 |
|---|
| 2025.10.16 | ₩154,970 | ₩154,970 | ₩154,970 | ₩154,970 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩155,517 | ₩155,517 | ₩155,517 | ₩155,517 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩155,095 | ₩155,095 | ₩155,095 | ₩155,095 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩153,829 | ₩155,158 | ₩153,829 | ₩155,158 | +0.86% | 100 |
|---|
| 2025.10.10 | ₩155,404 | ₩155,404 | ₩153,077 | ₩153,077 | -1.50% | 600 |
|---|