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 | ₩178,837 | ₩178,837 | ₩178,837 | ₩178,837 | 0.00% | 100 |
| 2026.10.08 | ₩177,590 | ₩177,590 | ₩177,590 | ₩177,590 | 0.00% | 100 |
| 2026.10.07 | ₩178,304 | ₩178,304 | ₩178,304 | ₩178,304 | 0.00% | 100 |
| 2026.10.06 | ₩179,180 | ₩179,180 | ₩179,180 | ₩179,180 | 0.00% | 100 |
| 2026.10.05 | ₩178,105 | ₩178,105 | ₩178,105 | ₩178,105 | 0.00% | 100 |
| 2026.10.02 | ₩177,248 | ₩177,248 | ₩177,248 | ₩177,248 | 0.00% | 100 |
| 2026.10.01 | ₩175,916 | ₩175,916 | ₩175,916 | ₩175,916 | 0.00% | 100 |
| 2026.09.30 | ₩176,389 | ₩176,389 | ₩176,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩176,876 | ₩176,876 | ₩176,876 | ₩176,876 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩177,335 | ₩177,335 | ₩177,335 | ₩177,335 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩178,537 | ₩178,537 | ₩178,537 | ₩178,537 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩177,662 | ₩177,662 | ₩177,662 | ₩177,662 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩177,634 | ₩177,634 | ₩177,634 | ₩177,634 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩179,419 | ₩179,419 | ₩179,419 | ₩179,419 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩179,298 | ₩179,298 | ₩179,298 | ₩179,298 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩176,695 | ₩176,695 | ₩176,695 | ₩176,695 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩177,351 | ₩177,351 | ₩177,351 | ₩177,351 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩175,391 | ₩175,391 | ₩175,391 | ₩175,391 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩176,068 | ₩176,068 | ₩176,068 | ₩176,068 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩177,044 | ₩177,044 | ₩177,044 | ₩177,044 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩177,845 | ₩177,845 | ₩177,845 | ₩177,845 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩176,399 | ₩176,399 | ₩176,399 | ₩176,399 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩177,790 | ₩177,790 | ₩177,790 | ₩177,790 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩178,667 | ₩178,667 | ₩178,667 | ₩178,667 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩179,763 | ₩179,763 | ₩179,763 | ₩179,763 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩180,512 | ₩180,512 | ₩180,512 | ₩180,512 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩176,886 | ₩178,433 | ₩176,886 | ₩178,404 | +0.86% | 500 |
|---|
| 2026.09.01 | ₩177,447 | ₩177,447 | ₩177,447 | ₩177,447 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩178,541 | ₩179,138 | ₩178,541 | ₩179,138 | +0.33% | 200 |
|---|
| 2026.08.28 | ₩179,670 | ₩179,670 | ₩179,670 | ₩179,670 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩180,105 | ₩180,105 | ₩180,105 | ₩180,105 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩179,430 | ₩179,430 | ₩179,430 | ₩179,430 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩179,726 | ₩179,726 | ₩179,726 | ₩179,726 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩178,979 | ₩178,979 | ₩178,979 | ₩178,979 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩179,477 | ₩179,477 | ₩179,477 | ₩179,477 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩178,461 | ₩178,461 | ₩178,461 | ₩178,461 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩179,654 | ₩179,654 | ₩179,654 | ₩179,654 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩179,176 | ₩179,176 | ₩179,176 | ₩179,176 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩180,449 | ₩180,449 | ₩180,449 | ₩180,449 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩181,368 | ₩181,368 | ₩181,048 | ₩181,048 | -0.18% | 300 |
|---|
| 2026.08.13 | ₩181,375 | ₩181,375 | ₩181,375 | ₩181,375 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩180,321 | ₩180,321 | ₩180,321 | ₩180,321 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩180,009 | ₩180,009 | ₩180,009 | ₩180,009 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩180,340 | ₩180,340 | ₩180,340 | ₩180,340 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩180,500 | ₩180,500 | ₩180,500 | ₩180,500 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩179,140 | ₩179,260 | ₩178,780 | ₩178,887 | -0.14% | 2.3천 |
|---|
| 2026.08.05 | ₩179,671 | ₩179,671 | ₩179,671 | ₩179,671 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩179,807 | ₩179,807 | ₩179,807 | ₩179,807 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩176,976 | ₩176,976 | ₩176,976 | ₩176,976 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩175,102 | ₩175,102 | ₩175,102 | ₩175,102 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩174,169 | ₩174,169 | ₩174,169 | ₩174,169 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩171,217 | ₩171,217 | ₩171,217 | ₩171,217 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩173,449 | ₩173,449 | ₩173,449 | ₩173,449 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩172,884 | ₩172,884 | ₩172,884 | ₩172,884 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩172,443 | ₩172,443 | ₩172,443 | ₩172,443 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩172,051 | ₩172,051 | ₩172,051 | ₩172,051 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩174,368 | ₩174,368 | ₩174,368 | ₩174,368 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩174,356 | ₩174,356 | ₩174,356 | ₩174,356 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩173,250 | ₩173,250 | ₩173,250 | ₩173,250 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩172,860 | ₩172,860 | ₩172,860 | ₩172,860 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩173,026 | ₩173,026 | ₩173,026 | ₩173,026 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩173,573 | ₩173,573 | ₩173,573 | ₩173,573 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩173,331 | ₩173,331 | ₩173,331 | ₩173,331 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩172,772 | ₩172,772 | ₩172,772 | ₩172,772 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩173,390 | ₩173,830 | ₩173,390 | ₩173,590 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩173,243 | ₩173,243 | ₩172,630 | ₩172,630 | -0.35% | 200 |
|---|
| 2026.07.08 | ₩172,077 | ₩172,077 | ₩172,077 | ₩172,077 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩173,177 | ₩173,177 | ₩172,512 | ₩172,512 | -0.38% | 100 |
|---|
| 2026.07.06 | ₩173,004 | ₩173,004 | ₩173,004 | ₩173,004 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩177,993 | ₩177,993 | ₩171,962 | ₩171,982 | -3.38% | 4.5천 |
|---|
| 2026.07.01 | ₩171,962 | ₩171,962 | ₩171,632 | ₩171,632 | -0.19% | 100 |
|---|
| 2026.06.30 | ₩171,482 | ₩172,309 | ₩171,482 | ₩172,208 | +0.42% | 700 |
|---|
| 2026.06.29 | ₩169,908 | ₩170,726 | ₩169,908 | ₩170,726 | +0.48% | 300 |
|---|
| 2026.06.26 | ₩170,462 | ₩170,462 | ₩170,462 | ₩170,462 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩169,748 | ₩169,748 | ₩169,748 | ₩169,748 | 0.00% | 5.3천 |
|---|
| 2026.06.24 | ₩171,289 | ₩171,289 | ₩171,289 | ₩171,289 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩172,056 | ₩172,056 | ₩171,402 | ₩171,402 | -0.38% | 900 |
|---|
| 2026.06.22 | ₩171,669 | ₩173,650 | ₩171,669 | ₩173,650 | +1.15% | 100 |
|---|
| 2026.06.18 | ₩174,179 | ₩174,179 | ₩174,179 | ₩174,179 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩173,227 | ₩173,227 | ₩173,227 | ₩173,227 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩175,219 | ₩175,219 | ₩175,219 | ₩175,219 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩175,673 | ₩175,673 | ₩175,673 | ₩175,673 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩173,275 | ₩173,275 | ₩173,275 | ₩173,275 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩172,776 | ₩172,776 | ₩172,776 | ₩172,776 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩169,569 | ₩169,569 | ₩169,569 | ₩169,569 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩171,754 | ₩171,754 | ₩171,754 | ₩171,754 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩172,196 | ₩172,196 | ₩172,196 | ₩172,196 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩172,123 | ₩172,123 | ₩171,415 | ₩171,415 | -0.41% | 300 |
|---|
| 2026.06.04 | ₩176,206 | ₩176,206 | ₩176,206 | ₩176,206 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩175,286 | ₩175,286 | ₩175,286 | ₩175,286 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩176,459 | ₩176,625 | ₩176,459 | ₩176,625 | +0.09% | 200 |
|---|
| 2026.06.01 | ₩176,161 | ₩176,161 | ₩175,968 | ₩175,968 | -0.11% | 200 |
|---|
| 2026.05.29 | ₩175,837 | ₩175,837 | ₩175,837 | ₩175,837 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩175,474 | ₩175,474 | ₩175,474 | ₩175,474 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩174,766 | ₩174,766 | ₩174,766 | ₩174,766 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩174,848 | ₩174,848 | ₩174,848 | ₩174,848 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩173,616 | ₩173,616 | ₩173,616 | ₩173,616 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩172,670 | ₩173,114 | ₩172,670 | ₩173,114 | +0.26% | 200 |
|---|
| 2026.05.20 | ₩172,550 | ₩172,630 | ₩172,449 | ₩172,523 | -0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩170,376 | ₩170,376 | ₩170,376 | ₩170,376 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩172,096 | ₩172,096 | ₩171,592 | ₩171,592 | -0.29% | 200 |
|---|
| 2026.05.15 | ₩171,219 | ₩171,219 | ₩171,219 | ₩171,219 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩173,634 | ₩173,634 | ₩173,634 | ₩173,634 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩172,056 | ₩172,576 | ₩172,056 | ₩172,443 | +0.22% | 1.3천 |
|---|
| 2026.05.12 | ₩171,734 | ₩171,734 | ₩171,734 | ₩171,734 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩172,036 | ₩172,036 | ₩172,036 | ₩172,036 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩171,896 | ₩171,896 | ₩171,896 | ₩171,896 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩172,043 | ₩172,043 | ₩170,483 | ₩170,483 | -0.91% | 400 |
|---|
| 2026.05.06 | ₩171,964 | ₩171,964 | ₩171,964 | ₩171,964 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩168,969 | ₩168,969 | ₩168,969 | ₩168,969 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩167,508 | ₩167,508 | ₩167,508 | ₩167,508 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩168,881 | ₩168,881 | ₩167,853 | ₩167,853 | -0.61% | 1.7천 |
|---|
| 2026.04.30 | ₩168,470 | ₩168,470 | ₩168,470 | ₩168,470 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩165,997 | ₩165,997 | ₩165,997 | ₩165,997 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩166,515 | ₩166,515 | ₩166,515 | ₩166,515 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩167,501 | ₩167,501 | ₩167,501 | ₩167,501 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩167,094 | ₩167,416 | ₩167,013 | ₩167,416 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩166,213 | ₩166,213 | ₩166,213 | ₩166,213 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩166,726 | ₩166,969 | ₩166,679 | ₩166,969 | +0.15% | 300 |
|---|
| 2026.04.21 | ₩165,745 | ₩165,745 | ₩165,637 | ₩165,637 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩167,344 | ₩167,344 | ₩167,344 | ₩167,344 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩167,644 | ₩167,644 | ₩167,644 | ₩167,644 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩165,528 | ₩165,528 | ₩165,528 | ₩165,528 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩165,412 | ₩165,412 | ₩165,412 | ₩165,412 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩164,366 | ₩164,366 | ₩164,366 | ₩164,366 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩162,599 | ₩162,599 | ₩162,599 | ₩162,599 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩161,046 | ₩161,046 | ₩161,046 | ₩161,046 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩161,104 | ₩161,104 | ₩161,104 | ₩161,104 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩160,244 | ₩160,244 | ₩160,244 | ₩160,244 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩156,115 | ₩156,115 | ₩156,115 | ₩156,115 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩154,725 | ₩156,091 | ₩154,725 | ₩156,091 | +0.88% | 100 |
|---|
| 2026.04.02 | ₩155,357 | ₩155,357 | ₩155,357 | ₩155,357 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩156,138 | ₩156,138 | ₩155,337 | ₩155,337 | -0.51% | 200 |
|---|
| 2026.03.31 | ₩154,007 | ₩154,007 | ₩154,007 | ₩154,007 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩149,802 | ₩149,802 | ₩149,680 | ₩149,680 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩150,175 | ₩150,175 | ₩150,069 | ₩150,069 | -0.07% | 400 |
|---|
| 2026.03.26 | ₩152,159 | ₩152,159 | ₩152,159 | ₩152,159 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩154,884 | ₩154,884 | ₩154,884 | ₩154,884 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩153,695 | ₩153,695 | ₩153,695 | ₩153,695 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩154,495 | ₩154,495 | ₩154,495 | ₩154,495 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩152,317 | ₩152,317 | ₩152,317 | ₩152,317 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩154,665 | ₩155,492 | ₩154,498 | ₩155,492 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩155,928 | ₩155,928 | ₩155,928 | ₩155,928 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩158,494 | ₩158,494 | ₩158,494 | ₩158,494 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩157,999 | ₩157,999 | ₩157,999 | ₩157,999 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩156,176 | ₩156,176 | ₩156,176 | ₩156,176 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩157,008 | ₩157,008 | ₩157,008 | ₩157,008 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩159,808 | ₩159,808 | ₩159,715 | ₩159,715 | -0.06% | 600 |
|---|
| 2026.03.10 | ₩160,702 | ₩161,062 | ₩159,669 | ₩159,669 | -0.64% | 1.1천 |
|---|
| 2026.03.09 | ₩157,246 | ₩160,050 | ₩156,032 | ₩160,050 | +1.78% | 2.1천 |
|---|
| 2026.03.06 | ₩158,968 | ₩158,968 | ₩158,968 | ₩158,968 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩160,630 | ₩160,630 | ₩160,630 | ₩160,630 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩162,330 | ₩162,503 | ₩162,290 | ₩162,303 | -0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩160,662 | ₩160,662 | ₩160,662 | ₩160,662 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩163,047 | ₩163,047 | ₩163,047 | ₩163,047 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩163,317 | ₩163,317 | ₩163,317 | ₩163,317 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩164,091 | ₩164,091 | ₩164,091 | ₩164,091 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩164,450 | ₩164,755 | ₩164,450 | ₩164,755 | +0.19% | 200 |
|---|
| 2026.02.24 | ₩163,468 | ₩163,468 | ₩163,468 | ₩163,468 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩162,380 | ₩162,380 | ₩162,380 | ₩162,380 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩163,130 | ₩163,993 | ₩163,130 | ₩163,993 | +0.53% | 200 |
|---|
| 2026.02.19 | ₩162,957 | ₩162,957 | ₩162,196 | ₩162,797 | -0.10% | 900 |
|---|
| 2026.02.18 | ₩163,360 | ₩163,360 | ₩163,360 | ₩163,360 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩161,649 | ₩162,650 | ₩161,649 | ₩162,362 | +0.44% | 1.2천 |
|---|
| 2026.02.13 | ₩161,996 | ₩161,996 | ₩161,996 | ₩161,996 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩164,998 | ₩164,998 | ₩161,915 | ₩161,915 | -1.87% | 1.8천 |
|---|
| 2026.02.11 | ₩163,881 | ₩163,881 | ₩163,881 | ₩163,881 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩163,197 | ₩164,398 | ₩163,197 | ₩163,855 | +0.40% | 3천 |
|---|
| 2026.02.09 | ₩164,024 | ₩164,391 | ₩164,024 | ₩164,391 | +0.22% | 400 |
|---|
| 2026.02.06 | ₩163,302 | ₩163,302 | ₩163,302 | ₩163,302 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩160,102 | ₩160,102 | ₩160,056 | ₩160,056 | -0.03% | 300 |
|---|
| 2026.02.04 | ₩162,020 | ₩162,020 | ₩162,020 | ₩162,020 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩162,649 | ₩162,649 | ₩162,649 | ₩162,649 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩163,932 | ₩164,024 | ₩163,851 | ₩163,851 | -0.05% | 400 |
|---|
| 2026.01.30 | ₩162,690 | ₩162,943 | ₩162,690 | ₩162,917 | +0.14% | 700 |
|---|
| 2026.01.29 | ₩162,810 | ₩163,931 | ₩162,663 | ₩162,663 | -0.09% | 1.4만 |
|---|
| 2026.01.28 | ₩164,024 | ₩164,024 | ₩164,024 | ₩164,024 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩164,945 | ₩164,945 | ₩164,945 | ₩164,945 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩163,864 | ₩163,951 | ₩163,791 | ₩163,791 | -0.04% | 600 |
|---|
| 2026.01.23 | ₩162,923 | ₩162,923 | ₩162,923 | ₩162,923 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩162,023 | ₩163,083 | ₩161,969 | ₩162,621 | +0.37% | 1.8만 |
|---|
| 2026.01.21 | ₩160,408 | ₩161,345 | ₩160,275 | ₩161,345 | +0.58% | 900 |
|---|
| 2026.01.20 | ₩160,982 | ₩161,052 | ₩159,661 | ₩159,661 | -0.82% | 1.2천 |
|---|
| 2026.01.16 | ₩162,811 | ₩162,811 | ₩162,811 | ₩162,811 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩162,586 | ₩162,586 | ₩162,586 | ₩162,586 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩162,426 | ₩162,426 | ₩162,426 | ₩162,426 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩163,384 | ₩163,384 | ₩162,663 | ₩162,922 | -0.28% | 2.1천 |
|---|
| 2026.01.12 | ₩163,390 | ₩163,390 | ₩163,390 | ₩163,390 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩163,157 | ₩163,157 | ₩162,889 | ₩162,889 | -0.16% | 300 |
|---|
| 2026.01.08 | ₩161,469 | ₩161,935 | ₩161,469 | ₩161,935 | +0.29% | 500 |
|---|
| 2026.01.07 | ₩162,370 | ₩162,610 | ₩162,370 | ₩162,456 | +0.05% | 300 |
|---|
| 2026.01.06 | ₩162,511 | ₩162,511 | ₩162,511 | ₩162,511 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩160,849 | ₩161,683 | ₩160,849 | ₩161,656 | +0.50% | 1.4천 |
|---|
| 2026.01.02 | ₩160,182 | ₩160,478 | ₩159,695 | ₩160,478 | +0.18% | 1.1천 |
|---|
| 2025.12.31 | ₩160,080 | ₩160,080 | ₩160,080 | ₩160,080 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩161,563 | ₩161,563 | ₩161,234 | ₩161,234 | -0.20% | 1.1천 |
|---|
| 2025.12.29 | ₩160,875 | ₩161,529 | ₩160,875 | ₩161,130 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩161,889 | ₩161,903 | ₩161,787 | ₩161,787 | -0.06% | 400 |
|---|
| 2025.12.24 | ₩161,769 | ₩161,769 | ₩161,737 | ₩161,737 | -0.02% | 300 |
|---|
| 2025.12.23 | ₩161,102 | ₩161,636 | ₩161,102 | ₩161,257 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩160,609 | ₩160,702 | ₩160,526 | ₩160,526 | -0.05% | 900 |
|---|
| 2025.12.19 | ₩158,274 | ₩159,280 | ₩158,274 | ₩159,280 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩158,247 | ₩159,595 | ₩158,247 | ₩159,062 | +0.52% | 2.5천 |
|---|
| 2025.12.17 | ₩157,609 | ₩157,609 | ₩157,609 | ₩157,609 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩158,861 | ₩159,348 | ₩158,861 | ₩159,348 | +0.31% | 1.1천 |
|---|
| 2025.12.15 | ₩159,968 | ₩159,968 | ₩159,648 | ₩159,648 | -0.20% | 200 |
|---|
| 2025.12.12 | ₩159,795 | ₩159,795 | ₩159,555 | ₩159,624 | -0.11% | 600 |
|---|
| 2025.12.11 | ₩161,236 | ₩161,236 | ₩161,120 | ₩161,120 | -0.07% | 100 |
|---|
| 2025.12.10 | ₩159,515 | ₩160,721 | ₩159,515 | ₩160,721 | +0.76% | 500 |
|---|
| 2025.12.09 | ₩159,435 | ₩159,435 | ₩159,435 | ₩159,435 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩159,515 | ₩159,515 | ₩159,515 | ₩159,515 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩160,030 | ₩160,030 | ₩160,030 | ₩160,030 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩159,982 | ₩159,982 | ₩159,807 | ₩159,807 | -0.11% | 500 |
|---|
| 2025.12.03 | ₩159,301 | ₩159,656 | ₩159,154 | ₩159,656 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩159,001 | ₩159,001 | ₩159,001 | ₩159,001 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩158,446 | ₩158,446 | ₩158,446 | ₩158,446 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩159,097 | ₩159,097 | ₩159,097 | ₩159,097 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩156,366 | ₩158,439 | ₩156,366 | ₩158,439 | +1.33% | 700 |
|---|
| 2025.11.25 | ₩157,700 | ₩157,700 | ₩157,220 | ₩157,220 | -0.30% | 200 |
|---|
| 2025.11.24 | ₩155,633 | ₩155,633 | ₩155,633 | ₩155,633 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩153,680 | ₩153,680 | ₩153,680 | ₩153,680 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩154,772 | ₩154,772 | ₩152,322 | ₩152,322 | -1.58% | 600 |
|---|
| 2025.11.19 | ₩154,445 | ₩155,966 | ₩154,349 | ₩154,591 | +0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩154,953 | ₩154,953 | ₩154,953 | ₩154,953 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩156,826 | ₩156,886 | ₩155,429 | ₩155,429 | -0.89% | 300 |
|---|
| 2025.11.14 | ₩156,961 | ₩156,961 | ₩156,961 | ₩156,961 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩159,061 | ₩159,061 | ₩157,164 | ₩157,164 | -1.19% | 200 |
|---|
| 2025.11.12 | ₩159,875 | ₩159,875 | ₩159,836 | ₩159,836 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩159,412 | ₩159,412 | ₩159,412 | ₩159,412 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩158,869 | ₩158,869 | ₩158,869 | ₩158,869 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩156,820 | ₩156,820 | ₩154,351 | ₩156,399 | -0.27% | 1.7천 |
|---|
| 2025.11.06 | ₩157,393 | ₩157,393 | ₩156,379 | ₩156,446 | -0.60% | 900 |
|---|
| 2025.11.05 | ₩157,660 | ₩157,867 | ₩157,660 | ₩157,867 | +0.13% | 400 |
|---|
| 2025.11.04 | ₩157,367 | ₩157,367 | ₩156,386 | ₩157,037 | -0.21% | 400 |
|---|
| 2025.11.03 | ₩160,008 | ₩160,008 | ₩158,878 | ₩158,878 | -0.71% | 400 |
|---|
| 2025.10.31 | ₩158,890 | ₩158,890 | ₩158,890 | ₩158,890 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩159,168 | ₩159,288 | ₩158,418 | ₩158,418 | -0.47% | 600 |
|---|
| 2025.10.29 | ₩159,314 | ₩159,776 | ₩159,314 | ₩159,776 | +0.29% | 400 |
|---|
| 2025.10.28 | ₩160,188 | ₩160,188 | ₩160,188 | ₩160,188 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩159,621 | ₩159,875 | ₩159,479 | ₩159,873 | +0.16% | 1.5천 |
|---|
| 2025.10.24 | ₩158,554 | ₩158,554 | ₩158,258 | ₩158,258 | -0.19% | 200 |
|---|
| 2025.10.23 | ₩156,573 | ₩157,178 | ₩156,573 | ₩157,178 | +0.39% | 400 |
|---|
| 2025.10.22 | ₩156,633 | ₩156,633 | ₩155,992 | ₩156,228 | -0.26% | 400 |
|---|
| 2025.10.21 | ₩157,057 | ₩157,057 | ₩157,057 | ₩157,057 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩157,300 | ₩157,300 | ₩157,173 | ₩157,173 | -0.08% | 500 |
|---|
| 2025.10.17 | ₩155,752 | ₩155,752 | ₩155,643 | ₩155,643 | -0.07% | 400 |
|---|
| 2025.10.16 | ₩154,958 | ₩154,958 | ₩154,958 | ₩154,958 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩155,505 | ₩155,505 | ₩155,505 | ₩155,505 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩155,084 | ₩155,084 | ₩155,084 | ₩155,084 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩153,818 | ₩155,146 | ₩153,818 | ₩155,146 | +0.86% | 100 |
|---|
| 2025.10.10 | ₩155,392 | ₩155,392 | ₩153,065 | ₩153,065 | -1.50% | 600 |
|---|