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 | ₩179,146 | ₩179,146 | ₩179,146 | ₩179,146 | 0.00% | 100 |
| 2026.10.08 | ₩177,896 | ₩177,896 | ₩177,896 | ₩177,896 | 0.00% | 100 |
| 2026.10.07 | ₩178,611 | ₩178,611 | ₩178,611 | ₩178,611 | 0.00% | 100 |
| 2026.10.06 | ₩179,489 | ₩179,489 | ₩179,489 | ₩179,489 | 0.00% | 100 |
| 2026.10.05 | ₩178,412 | ₩178,412 | ₩178,412 | ₩178,412 | 0.00% | 100 |
| 2026.10.02 | ₩177,554 | ₩177,554 | ₩177,554 | ₩177,554 | 0.00% | 100 |
| 2026.10.01 | ₩176,219 | ₩176,219 | ₩176,219 | ₩176,219 | 0.00% | 100 |
| 2026.09.30 | ₩176,693 | ₩176,693 | ₩176,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩177,181 | ₩177,181 | ₩177,181 | ₩177,181 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩177,641 | ₩177,641 | ₩177,641 | ₩177,641 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩178,845 | ₩178,845 | ₩178,845 | ₩178,845 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩177,968 | ₩177,968 | ₩177,968 | ₩177,968 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩177,940 | ₩177,940 | ₩177,940 | ₩177,940 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩179,728 | ₩179,728 | ₩179,728 | ₩179,728 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩179,607 | ₩179,607 | ₩179,607 | ₩179,607 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩176,999 | ₩176,999 | ₩176,999 | ₩176,999 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩177,657 | ₩177,657 | ₩177,657 | ₩177,657 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩175,694 | ₩175,694 | ₩175,694 | ₩175,694 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩176,371 | ₩176,371 | ₩176,371 | ₩176,371 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩177,350 | ₩177,350 | ₩177,350 | ₩177,350 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩178,151 | ₩178,151 | ₩178,151 | ₩178,151 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩176,703 | ₩176,703 | ₩176,703 | ₩176,703 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩178,097 | ₩178,097 | ₩178,097 | ₩178,097 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩178,975 | ₩178,975 | ₩178,975 | ₩178,975 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩180,073 | ₩180,073 | ₩180,073 | ₩180,073 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩180,823 | ₩180,823 | ₩180,823 | ₩180,823 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩177,191 | ₩178,741 | ₩177,191 | ₩178,711 | +0.86% | 500 |
|---|
| 2026.09.01 | ₩177,753 | ₩177,753 | ₩177,753 | ₩177,753 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩178,849 | ₩179,447 | ₩178,849 | ₩179,447 | +0.33% | 200 |
|---|
| 2026.08.28 | ₩179,980 | ₩179,980 | ₩179,980 | ₩179,980 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩180,415 | ₩180,415 | ₩180,415 | ₩180,415 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩179,739 | ₩179,739 | ₩179,739 | ₩179,739 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩180,036 | ₩180,036 | ₩180,036 | ₩180,036 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩179,287 | ₩179,287 | ₩179,287 | ₩179,287 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩179,786 | ₩179,786 | ₩179,786 | ₩179,786 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩178,769 | ₩178,769 | ₩178,769 | ₩178,769 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩179,964 | ₩179,964 | ₩179,964 | ₩179,964 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩179,485 | ₩179,485 | ₩179,485 | ₩179,485 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩180,760 | ₩180,760 | ₩180,760 | ₩180,760 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩181,681 | ₩181,681 | ₩181,360 | ₩181,360 | -0.18% | 300 |
|---|
| 2026.08.13 | ₩181,688 | ₩181,688 | ₩181,688 | ₩181,688 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩180,632 | ₩180,632 | ₩180,632 | ₩180,632 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩180,319 | ₩180,319 | ₩180,319 | ₩180,319 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩180,651 | ₩180,651 | ₩180,651 | ₩180,651 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩180,811 | ₩180,811 | ₩180,811 | ₩180,811 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩179,449 | ₩179,569 | ₩179,088 | ₩179,195 | -0.14% | 2.3천 |
|---|
| 2026.08.05 | ₩179,981 | ₩179,981 | ₩179,981 | ₩179,981 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩180,117 | ₩180,117 | ₩180,117 | ₩180,117 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩177,281 | ₩177,281 | ₩177,281 | ₩177,281 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩175,404 | ₩175,404 | ₩175,404 | ₩175,404 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩174,469 | ₩174,469 | ₩174,469 | ₩174,469 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩171,512 | ₩171,512 | ₩171,512 | ₩171,512 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩173,748 | ₩173,748 | ₩173,748 | ₩173,748 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩173,182 | ₩173,182 | ₩173,182 | ₩173,182 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩172,740 | ₩172,740 | ₩172,740 | ₩172,740 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩172,347 | ₩172,347 | ₩172,347 | ₩172,347 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩174,669 | ₩174,669 | ₩174,669 | ₩174,669 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩174,657 | ₩174,657 | ₩174,657 | ₩174,657 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩173,549 | ₩173,549 | ₩173,549 | ₩173,549 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩173,158 | ₩173,158 | ₩173,158 | ₩173,158 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩173,324 | ₩173,324 | ₩173,324 | ₩173,324 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩173,872 | ₩173,872 | ₩173,872 | ₩173,872 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩173,630 | ₩173,630 | ₩173,630 | ₩173,630 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩173,070 | ₩173,070 | ₩173,070 | ₩173,070 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩173,689 | ₩174,130 | ₩173,689 | ₩173,889 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩173,542 | ₩173,542 | ₩172,927 | ₩172,927 | -0.35% | 200 |
|---|
| 2026.07.08 | ₩172,374 | ₩172,374 | ₩172,374 | ₩172,374 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩173,475 | ₩173,475 | ₩172,810 | ₩172,810 | -0.38% | 100 |
|---|
| 2026.07.06 | ₩173,303 | ₩173,303 | ₩173,303 | ₩173,303 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩178,300 | ₩178,300 | ₩172,259 | ₩172,279 | -3.38% | 4.5천 |
|---|
| 2026.07.01 | ₩172,259 | ₩172,259 | ₩171,927 | ₩171,927 | -0.19% | 100 |
|---|
| 2026.06.30 | ₩171,778 | ₩172,606 | ₩171,778 | ₩172,505 | +0.42% | 700 |
|---|
| 2026.06.29 | ₩170,201 | ₩171,020 | ₩170,201 | ₩171,020 | +0.48% | 300 |
|---|
| 2026.06.26 | ₩170,755 | ₩170,755 | ₩170,755 | ₩170,755 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩170,040 | ₩170,040 | ₩170,040 | ₩170,040 | 0.00% | 5.3천 |
|---|
| 2026.06.24 | ₩171,584 | ₩171,584 | ₩171,584 | ₩171,584 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩172,352 | ₩172,352 | ₩171,698 | ₩171,698 | -0.38% | 900 |
|---|
| 2026.06.22 | ₩171,965 | ₩173,950 | ₩171,965 | ₩173,950 | +1.15% | 100 |
|---|
| 2026.06.18 | ₩174,479 | ₩174,479 | ₩174,479 | ₩174,479 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩173,526 | ₩173,526 | ₩173,526 | ₩173,526 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩175,521 | ₩175,521 | ₩175,521 | ₩175,521 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩175,976 | ₩175,976 | ₩175,976 | ₩175,976 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩173,574 | ₩173,574 | ₩173,574 | ₩173,574 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩173,074 | ₩173,074 | ₩173,074 | ₩173,074 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩169,861 | ₩169,861 | ₩169,861 | ₩169,861 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩172,050 | ₩172,050 | ₩172,050 | ₩172,050 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩172,493 | ₩172,493 | ₩172,493 | ₩172,493 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩172,419 | ₩172,419 | ₩171,711 | ₩171,711 | -0.41% | 300 |
|---|
| 2026.06.04 | ₩176,510 | ₩176,510 | ₩176,510 | ₩176,510 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩175,588 | ₩175,588 | ₩175,588 | ₩175,588 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩176,763 | ₩176,930 | ₩176,763 | ₩176,930 | +0.09% | 200 |
|---|
| 2026.06.01 | ₩176,465 | ₩176,465 | ₩176,271 | ₩176,271 | -0.11% | 200 |
|---|
| 2026.05.29 | ₩176,140 | ₩176,140 | ₩176,140 | ₩176,140 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩175,777 | ₩175,777 | ₩175,777 | ₩175,777 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩175,067 | ₩175,067 | ₩175,067 | ₩175,067 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩175,150 | ₩175,150 | ₩175,150 | ₩175,150 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩173,915 | ₩173,915 | ₩173,915 | ₩173,915 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩172,967 | ₩173,412 | ₩172,967 | ₩173,412 | +0.26% | 200 |
|---|
| 2026.05.20 | ₩172,847 | ₩172,927 | ₩172,747 | ₩172,820 | -0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩170,670 | ₩170,670 | ₩170,670 | ₩170,670 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩172,393 | ₩172,393 | ₩171,887 | ₩171,887 | -0.29% | 200 |
|---|
| 2026.05.15 | ₩171,514 | ₩171,514 | ₩171,514 | ₩171,514 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩173,934 | ₩173,934 | ₩173,934 | ₩173,934 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩172,352 | ₩172,874 | ₩172,352 | ₩172,740 | +0.22% | 1.3천 |
|---|
| 2026.05.12 | ₩172,030 | ₩172,030 | ₩172,030 | ₩172,030 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩172,332 | ₩172,332 | ₩172,332 | ₩172,332 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩172,192 | ₩172,192 | ₩172,192 | ₩172,192 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩172,339 | ₩172,339 | ₩170,777 | ₩170,777 | -0.91% | 400 |
|---|
| 2026.05.06 | ₩172,260 | ₩172,260 | ₩172,260 | ₩172,260 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩169,260 | ₩169,260 | ₩169,260 | ₩169,260 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩167,796 | ₩167,796 | ₩167,796 | ₩167,796 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩169,172 | ₩169,172 | ₩168,143 | ₩168,143 | -0.61% | 1.7천 |
|---|
| 2026.04.30 | ₩168,760 | ₩168,760 | ₩168,760 | ₩168,760 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩166,284 | ₩166,284 | ₩166,284 | ₩166,284 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩166,802 | ₩166,802 | ₩166,802 | ₩166,802 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩167,790 | ₩167,790 | ₩167,790 | ₩167,790 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩167,382 | ₩167,704 | ₩167,301 | ₩167,704 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩166,500 | ₩166,500 | ₩166,500 | ₩166,500 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩167,013 | ₩167,256 | ₩166,966 | ₩167,256 | +0.15% | 300 |
|---|
| 2026.04.21 | ₩166,031 | ₩166,031 | ₩165,923 | ₩165,923 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩167,632 | ₩167,632 | ₩167,632 | ₩167,632 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩167,933 | ₩167,933 | ₩167,933 | ₩167,933 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩165,813 | ₩165,813 | ₩165,813 | ₩165,813 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩165,697 | ₩165,697 | ₩165,697 | ₩165,697 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩164,649 | ₩164,649 | ₩164,649 | ₩164,649 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩162,879 | ₩162,879 | ₩162,879 | ₩162,879 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩161,324 | ₩161,324 | ₩161,324 | ₩161,324 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩161,381 | ₩161,381 | ₩161,381 | ₩161,381 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩160,521 | ₩160,521 | ₩160,521 | ₩160,521 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩156,384 | ₩156,384 | ₩156,384 | ₩156,384 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩154,992 | ₩156,360 | ₩154,992 | ₩156,360 | +0.88% | 100 |
|---|
| 2026.04.02 | ₩155,625 | ₩155,625 | ₩155,625 | ₩155,625 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩156,407 | ₩156,407 | ₩155,605 | ₩155,605 | -0.51% | 200 |
|---|
| 2026.03.31 | ₩154,273 | ₩154,273 | ₩154,273 | ₩154,273 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩150,060 | ₩150,060 | ₩149,938 | ₩149,938 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩150,434 | ₩150,434 | ₩150,327 | ₩150,327 | -0.07% | 400 |
|---|
| 2026.03.26 | ₩152,422 | ₩152,422 | ₩152,422 | ₩152,422 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩155,151 | ₩155,151 | ₩155,151 | ₩155,151 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩153,960 | ₩153,960 | ₩153,960 | ₩153,960 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩154,762 | ₩154,762 | ₩154,762 | ₩154,762 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩152,579 | ₩152,579 | ₩152,579 | ₩152,579 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩154,931 | ₩155,760 | ₩154,764 | ₩155,760 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩156,197 | ₩156,197 | ₩156,197 | ₩156,197 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩158,767 | ₩158,767 | ₩158,767 | ₩158,767 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩158,271 | ₩158,271 | ₩158,271 | ₩158,271 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩156,446 | ₩156,446 | ₩156,446 | ₩156,446 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩157,278 | ₩157,278 | ₩157,278 | ₩157,278 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩160,084 | ₩160,084 | ₩159,990 | ₩159,990 | -0.06% | 600 |
|---|
| 2026.03.10 | ₩160,979 | ₩161,340 | ₩159,945 | ₩159,945 | -0.64% | 1.1천 |
|---|
| 2026.03.09 | ₩157,518 | ₩160,325 | ₩156,301 | ₩160,325 | +1.78% | 2.1천 |
|---|
| 2026.03.06 | ₩159,242 | ₩159,242 | ₩159,242 | ₩159,242 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩160,907 | ₩160,907 | ₩160,907 | ₩160,907 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩162,610 | ₩162,783 | ₩162,569 | ₩162,583 | -0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩160,939 | ₩160,939 | ₩160,939 | ₩160,939 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩163,329 | ₩163,329 | ₩163,329 | ₩163,329 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩163,599 | ₩163,599 | ₩163,599 | ₩163,599 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩164,374 | ₩164,374 | ₩164,374 | ₩164,374 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩164,733 | ₩165,039 | ₩164,733 | ₩165,039 | +0.19% | 200 |
|---|
| 2026.02.24 | ₩163,750 | ₩163,750 | ₩163,750 | ₩163,750 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩162,660 | ₩162,660 | ₩162,660 | ₩162,660 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩163,411 | ₩164,276 | ₩163,411 | ₩164,276 | +0.53% | 200 |
|---|
| 2026.02.19 | ₩163,238 | ₩163,238 | ₩162,476 | ₩163,077 | -0.10% | 900 |
|---|
| 2026.02.18 | ₩163,641 | ₩163,641 | ₩163,641 | ₩163,641 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩161,928 | ₩162,930 | ₩161,928 | ₩162,642 | +0.44% | 1.2천 |
|---|
| 2026.02.13 | ₩162,275 | ₩162,275 | ₩162,275 | ₩162,275 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩165,282 | ₩165,282 | ₩162,194 | ₩162,194 | -1.87% | 1.8천 |
|---|
| 2026.02.11 | ₩164,164 | ₩164,164 | ₩164,164 | ₩164,164 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩163,478 | ₩164,681 | ₩163,478 | ₩164,137 | +0.40% | 3천 |
|---|
| 2026.02.09 | ₩164,307 | ₩164,674 | ₩164,307 | ₩164,674 | +0.22% | 400 |
|---|
| 2026.02.06 | ₩163,584 | ₩163,584 | ₩163,584 | ₩163,584 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩160,378 | ₩160,378 | ₩160,332 | ₩160,332 | -0.03% | 300 |
|---|
| 2026.02.04 | ₩162,299 | ₩162,299 | ₩162,299 | ₩162,299 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩162,929 | ₩162,929 | ₩162,929 | ₩162,929 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩164,215 | ₩164,307 | ₩164,133 | ₩164,133 | -0.05% | 400 |
|---|
| 2026.01.30 | ₩162,970 | ₩163,224 | ₩162,970 | ₩163,198 | +0.14% | 700 |
|---|
| 2026.01.29 | ₩163,091 | ₩164,213 | ₩162,944 | ₩162,944 | -0.09% | 1.4만 |
|---|
| 2026.01.28 | ₩164,307 | ₩164,307 | ₩164,307 | ₩164,307 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩165,229 | ₩165,229 | ₩165,229 | ₩165,229 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩164,146 | ₩164,233 | ₩164,073 | ₩164,073 | -0.04% | 600 |
|---|
| 2026.01.23 | ₩163,204 | ₩163,204 | ₩163,204 | ₩163,204 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩162,302 | ₩163,365 | ₩162,249 | ₩162,901 | +0.37% | 1.8만 |
|---|
| 2026.01.21 | ₩160,685 | ₩161,623 | ₩160,551 | ₩161,623 | +0.58% | 900 |
|---|
| 2026.01.20 | ₩161,260 | ₩161,329 | ₩159,937 | ₩159,937 | -0.82% | 1.2천 |
|---|
| 2026.01.16 | ₩163,092 | ₩163,092 | ₩163,092 | ₩163,092 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩162,866 | ₩162,866 | ₩162,866 | ₩162,866 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩162,706 | ₩162,706 | ₩162,706 | ₩162,706 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩163,665 | ₩163,665 | ₩162,944 | ₩163,203 | -0.28% | 2.1천 |
|---|
| 2026.01.12 | ₩163,672 | ₩163,672 | ₩163,672 | ₩163,672 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩163,438 | ₩163,438 | ₩163,170 | ₩163,170 | -0.16% | 300 |
|---|
| 2026.01.08 | ₩161,747 | ₩162,214 | ₩161,747 | ₩162,214 | +0.29% | 500 |
|---|
| 2026.01.07 | ₩162,650 | ₩162,890 | ₩162,650 | ₩162,736 | +0.05% | 300 |
|---|
| 2026.01.06 | ₩162,791 | ₩162,791 | ₩162,791 | ₩162,791 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩161,126 | ₩161,961 | ₩161,126 | ₩161,935 | +0.50% | 1.4천 |
|---|
| 2026.01.02 | ₩160,458 | ₩160,754 | ₩159,970 | ₩160,754 | +0.18% | 1.1천 |
|---|
| 2025.12.31 | ₩160,356 | ₩160,356 | ₩160,356 | ₩160,356 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩161,841 | ₩161,841 | ₩161,512 | ₩161,512 | -0.20% | 1.1천 |
|---|
| 2025.12.29 | ₩161,153 | ₩161,808 | ₩161,153 | ₩161,408 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩162,168 | ₩162,182 | ₩162,066 | ₩162,066 | -0.06% | 400 |
|---|
| 2025.12.24 | ₩162,048 | ₩162,048 | ₩162,016 | ₩162,016 | -0.02% | 300 |
|---|
| 2025.12.23 | ₩161,380 | ₩161,915 | ₩161,380 | ₩161,535 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩160,885 | ₩160,979 | ₩160,803 | ₩160,803 | -0.05% | 900 |
|---|
| 2025.12.19 | ₩158,547 | ₩159,554 | ₩158,547 | ₩159,554 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩158,520 | ₩159,870 | ₩158,520 | ₩159,336 | +0.52% | 2.5천 |
|---|
| 2025.12.17 | ₩157,881 | ₩157,881 | ₩157,881 | ₩157,881 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩159,135 | ₩159,622 | ₩159,135 | ₩159,622 | +0.31% | 1.1천 |
|---|
| 2025.12.15 | ₩160,244 | ₩160,244 | ₩159,923 | ₩159,923 | -0.20% | 200 |
|---|
| 2025.12.12 | ₩160,070 | ₩160,070 | ₩159,830 | ₩159,899 | -0.11% | 600 |
|---|
| 2025.12.11 | ₩161,514 | ₩161,514 | ₩161,397 | ₩161,397 | -0.07% | 100 |
|---|
| 2025.12.10 | ₩159,790 | ₩160,998 | ₩159,790 | ₩160,998 | +0.76% | 500 |
|---|
| 2025.12.09 | ₩159,709 | ₩159,709 | ₩159,709 | ₩159,709 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩159,790 | ₩159,790 | ₩159,790 | ₩159,790 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩160,305 | ₩160,305 | ₩160,305 | ₩160,305 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩160,257 | ₩160,257 | ₩160,082 | ₩160,082 | -0.11% | 500 |
|---|
| 2025.12.03 | ₩159,576 | ₩159,931 | ₩159,429 | ₩159,931 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩159,275 | ₩159,275 | ₩159,275 | ₩159,275 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩158,719 | ₩158,719 | ₩158,719 | ₩158,719 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩159,371 | ₩159,371 | ₩159,371 | ₩159,371 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩156,635 | ₩158,712 | ₩156,635 | ₩158,712 | +1.33% | 700 |
|---|
| 2025.11.25 | ₩157,972 | ₩157,972 | ₩157,491 | ₩157,491 | -0.30% | 200 |
|---|
| 2025.11.24 | ₩155,902 | ₩155,902 | ₩155,902 | ₩155,902 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩153,945 | ₩153,945 | ₩153,945 | ₩153,945 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩155,038 | ₩155,038 | ₩152,585 | ₩152,585 | -1.58% | 600 |
|---|
| 2025.11.19 | ₩154,711 | ₩156,235 | ₩154,615 | ₩154,858 | +0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩155,220 | ₩155,220 | ₩155,220 | ₩155,220 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩157,097 | ₩157,157 | ₩155,697 | ₩155,697 | -0.89% | 300 |
|---|
| 2025.11.14 | ₩157,232 | ₩157,232 | ₩157,232 | ₩157,232 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩159,335 | ₩159,335 | ₩157,435 | ₩157,435 | -1.19% | 200 |
|---|
| 2025.11.12 | ₩160,150 | ₩160,150 | ₩160,112 | ₩160,112 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩159,687 | ₩159,687 | ₩159,687 | ₩159,687 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩159,143 | ₩159,143 | ₩159,143 | ₩159,143 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩157,090 | ₩157,090 | ₩154,617 | ₩156,669 | -0.27% | 1.7천 |
|---|
| 2025.11.06 | ₩157,665 | ₩157,665 | ₩156,649 | ₩156,716 | -0.60% | 900 |
|---|
| 2025.11.05 | ₩157,932 | ₩158,139 | ₩157,932 | ₩158,139 | +0.13% | 400 |
|---|
| 2025.11.04 | ₩157,638 | ₩157,638 | ₩156,655 | ₩157,308 | -0.21% | 400 |
|---|
| 2025.11.03 | ₩160,284 | ₩160,284 | ₩159,152 | ₩159,152 | -0.71% | 400 |
|---|
| 2025.10.31 | ₩159,164 | ₩159,164 | ₩159,164 | ₩159,164 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩159,442 | ₩159,562 | ₩158,691 | ₩158,691 | -0.47% | 600 |
|---|
| 2025.10.29 | ₩159,589 | ₩160,051 | ₩159,589 | ₩160,051 | +0.29% | 400 |
|---|
| 2025.10.28 | ₩160,464 | ₩160,464 | ₩160,464 | ₩160,464 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩159,896 | ₩160,150 | ₩159,753 | ₩160,149 | +0.16% | 1.5천 |
|---|
| 2025.10.24 | ₩158,827 | ₩158,827 | ₩158,531 | ₩158,531 | -0.19% | 200 |
|---|
| 2025.10.23 | ₩156,843 | ₩157,449 | ₩156,843 | ₩157,449 | +0.39% | 400 |
|---|
| 2025.10.22 | ₩156,903 | ₩156,903 | ₩156,261 | ₩156,498 | -0.26% | 400 |
|---|
| 2025.10.21 | ₩157,328 | ₩157,328 | ₩157,328 | ₩157,328 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩157,571 | ₩157,571 | ₩157,444 | ₩157,444 | -0.08% | 500 |
|---|
| 2025.10.17 | ₩156,021 | ₩156,021 | ₩155,911 | ₩155,911 | -0.07% | 400 |
|---|
| 2025.10.16 | ₩155,225 | ₩155,225 | ₩155,225 | ₩155,225 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩155,773 | ₩155,773 | ₩155,773 | ₩155,773 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩155,351 | ₩155,351 | ₩155,351 | ₩155,351 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩154,083 | ₩155,414 | ₩154,083 | ₩155,414 | +0.86% | 100 |
|---|
| 2025.10.10 | ₩155,660 | ₩155,660 | ₩153,329 | ₩153,329 | -1.50% | 600 |
|---|