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 | ₩179,025 | ₩179,025 | ₩179,025 | ₩179,025 | 0.00% | 100 |
| 2026.10.08 | ₩177,776 | ₩177,776 | ₩177,776 | ₩177,776 | 0.00% | 100 |
| 2026.10.07 | ₩178,491 | ₩178,491 | ₩178,491 | ₩178,491 | 0.00% | 100 |
| 2026.10.06 | ₩179,368 | ₩179,368 | ₩179,368 | ₩179,368 | 0.00% | 100 |
| 2026.10.05 | ₩178,292 | ₩178,292 | ₩178,292 | ₩178,292 | 0.00% | 100 |
| 2026.10.02 | ₩177,434 | ₩177,434 | ₩177,434 | ₩177,434 | 0.00% | 100 |
| 2026.10.01 | ₩176,100 | ₩176,100 | ₩176,100 | ₩176,100 | 0.00% | 100 |
| 2026.09.30 | ₩176,574 | ₩176,574 | ₩176,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩177,062 | ₩177,062 | ₩177,062 | ₩177,062 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩177,521 | ₩177,521 | ₩177,521 | ₩177,521 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩178,725 | ₩178,725 | ₩178,725 | ₩178,725 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩177,849 | ₩177,849 | ₩177,849 | ₩177,849 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩177,820 | ₩177,820 | ₩177,820 | ₩177,820 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩179,607 | ₩179,607 | ₩179,607 | ₩179,607 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩179,486 | ₩179,486 | ₩179,486 | ₩179,486 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩176,880 | ₩176,880 | ₩176,880 | ₩176,880 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩177,537 | ₩177,537 | ₩177,537 | ₩177,537 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩175,575 | ₩175,575 | ₩175,575 | ₩175,575 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩176,252 | ₩176,252 | ₩176,252 | ₩176,252 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩177,230 | ₩177,230 | ₩177,230 | ₩177,230 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩178,031 | ₩178,031 | ₩178,031 | ₩178,031 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩176,584 | ₩176,584 | ₩176,584 | ₩176,584 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩177,977 | ₩177,977 | ₩177,977 | ₩177,977 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩178,854 | ₩178,854 | ₩178,854 | ₩178,854 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩179,952 | ₩179,952 | ₩179,952 | ₩179,952 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩180,701 | ₩180,701 | ₩180,701 | ₩180,701 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩177,071 | ₩178,620 | ₩177,071 | ₩178,591 | +0.86% | 500 |
|---|
| 2026.09.01 | ₩177,633 | ₩177,633 | ₩177,633 | ₩177,633 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩178,729 | ₩179,326 | ₩178,729 | ₩179,326 | +0.33% | 200 |
|---|
| 2026.08.28 | ₩179,859 | ₩179,859 | ₩179,859 | ₩179,859 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩180,294 | ₩180,294 | ₩180,294 | ₩180,294 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩179,618 | ₩179,618 | ₩179,618 | ₩179,618 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩179,915 | ₩179,915 | ₩179,915 | ₩179,915 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩179,167 | ₩179,167 | ₩179,167 | ₩179,167 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩179,665 | ₩179,665 | ₩179,665 | ₩179,665 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩178,649 | ₩178,649 | ₩178,649 | ₩178,649 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩179,843 | ₩179,843 | ₩179,843 | ₩179,843 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩179,364 | ₩179,364 | ₩179,364 | ₩179,364 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩180,639 | ₩180,639 | ₩180,639 | ₩180,639 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩181,559 | ₩181,559 | ₩181,238 | ₩181,238 | -0.18% | 300 |
|---|
| 2026.08.13 | ₩181,565 | ₩181,565 | ₩181,565 | ₩181,565 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩180,510 | ₩180,510 | ₩180,510 | ₩180,510 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩180,198 | ₩180,198 | ₩180,198 | ₩180,198 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩180,529 | ₩180,529 | ₩180,529 | ₩180,529 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩180,689 | ₩180,689 | ₩180,689 | ₩180,689 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩179,328 | ₩179,449 | ₩178,968 | ₩179,075 | -0.14% | 2.3천 |
|---|
| 2026.08.05 | ₩179,860 | ₩179,860 | ₩179,860 | ₩179,860 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩179,996 | ₩179,996 | ₩179,996 | ₩179,996 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩177,162 | ₩177,162 | ₩177,162 | ₩177,162 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩175,286 | ₩175,286 | ₩175,286 | ₩175,286 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩174,352 | ₩174,352 | ₩174,352 | ₩174,352 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩171,396 | ₩171,396 | ₩171,396 | ₩171,396 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩173,631 | ₩173,631 | ₩173,631 | ₩173,631 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩173,066 | ₩173,066 | ₩173,066 | ₩173,066 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩172,624 | ₩172,624 | ₩172,624 | ₩172,624 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩172,231 | ₩172,231 | ₩172,231 | ₩172,231 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩174,551 | ₩174,551 | ₩174,551 | ₩174,551 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩174,539 | ₩174,539 | ₩174,539 | ₩174,539 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩173,432 | ₩173,432 | ₩173,432 | ₩173,432 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩173,042 | ₩173,042 | ₩173,042 | ₩173,042 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩173,207 | ₩173,207 | ₩173,207 | ₩173,207 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩173,755 | ₩173,755 | ₩173,755 | ₩173,755 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩173,513 | ₩173,513 | ₩173,513 | ₩173,513 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩172,954 | ₩172,954 | ₩172,954 | ₩172,954 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩173,572 | ₩174,013 | ₩173,572 | ₩173,772 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩173,425 | ₩173,425 | ₩172,811 | ₩172,811 | -0.35% | 200 |
|---|
| 2026.07.08 | ₩172,258 | ₩172,258 | ₩172,258 | ₩172,258 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩173,358 | ₩173,358 | ₩172,693 | ₩172,693 | -0.38% | 100 |
|---|
| 2026.07.06 | ₩173,186 | ₩173,186 | ₩173,186 | ₩173,186 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩178,180 | ₩178,180 | ₩172,143 | ₩172,163 | -3.38% | 4.5천 |
|---|
| 2026.07.01 | ₩172,143 | ₩172,143 | ₩171,812 | ₩171,812 | -0.19% | 100 |
|---|
| 2026.06.30 | ₩171,662 | ₩172,490 | ₩171,662 | ₩172,389 | +0.42% | 700 |
|---|
| 2026.06.29 | ₩170,086 | ₩170,905 | ₩170,086 | ₩170,905 | +0.48% | 300 |
|---|
| 2026.06.26 | ₩170,640 | ₩170,640 | ₩170,640 | ₩170,640 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩169,926 | ₩169,926 | ₩169,926 | ₩169,926 | 0.00% | 5.3천 |
|---|
| 2026.06.24 | ₩171,468 | ₩171,468 | ₩171,468 | ₩171,468 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩172,236 | ₩172,236 | ₩171,582 | ₩171,582 | -0.38% | 900 |
|---|
| 2026.06.22 | ₩171,849 | ₩173,832 | ₩171,849 | ₩173,832 | +1.15% | 100 |
|---|
| 2026.06.18 | ₩174,361 | ₩174,361 | ₩174,361 | ₩174,361 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩173,409 | ₩173,409 | ₩173,409 | ₩173,409 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩175,403 | ₩175,403 | ₩175,403 | ₩175,403 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩175,857 | ₩175,857 | ₩175,857 | ₩175,857 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩173,457 | ₩173,457 | ₩173,457 | ₩173,457 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩172,958 | ₩172,958 | ₩172,958 | ₩172,958 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩169,747 | ₩169,747 | ₩169,747 | ₩169,747 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩171,935 | ₩171,935 | ₩171,935 | ₩171,935 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩172,377 | ₩172,377 | ₩172,377 | ₩172,377 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩172,303 | ₩172,303 | ₩171,595 | ₩171,595 | -0.41% | 300 |
|---|
| 2026.06.04 | ₩176,391 | ₩176,391 | ₩176,391 | ₩176,391 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩175,470 | ₩175,470 | ₩175,470 | ₩175,470 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩176,644 | ₩176,811 | ₩176,644 | ₩176,811 | +0.09% | 200 |
|---|
| 2026.06.01 | ₩176,346 | ₩176,346 | ₩176,152 | ₩176,152 | -0.11% | 200 |
|---|
| 2026.05.29 | ₩176,021 | ₩176,021 | ₩176,021 | ₩176,021 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩175,658 | ₩175,658 | ₩175,658 | ₩175,658 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩174,949 | ₩174,949 | ₩174,949 | ₩174,949 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩175,032 | ₩175,032 | ₩175,032 | ₩175,032 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩173,798 | ₩173,798 | ₩173,798 | ₩173,798 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩172,851 | ₩173,296 | ₩172,851 | ₩173,296 | +0.26% | 200 |
|---|
| 2026.05.20 | ₩172,731 | ₩172,811 | ₩172,630 | ₩172,704 | -0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩170,555 | ₩170,555 | ₩170,555 | ₩170,555 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩172,276 | ₩172,276 | ₩171,772 | ₩171,772 | -0.29% | 200 |
|---|
| 2026.05.15 | ₩171,399 | ₩171,399 | ₩171,399 | ₩171,399 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩173,816 | ₩173,816 | ₩173,816 | ₩173,816 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩172,236 | ₩172,757 | ₩172,236 | ₩172,624 | +0.22% | 1.3천 |
|---|
| 2026.05.12 | ₩171,915 | ₩171,915 | ₩171,915 | ₩171,915 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩172,216 | ₩172,216 | ₩172,216 | ₩172,216 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩172,076 | ₩172,076 | ₩172,076 | ₩172,076 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩172,223 | ₩172,223 | ₩170,662 | ₩170,662 | -0.91% | 400 |
|---|
| 2026.05.06 | ₩172,144 | ₩172,144 | ₩172,144 | ₩172,144 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩169,146 | ₩169,146 | ₩169,146 | ₩169,146 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩167,683 | ₩167,683 | ₩167,683 | ₩167,683 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩169,058 | ₩169,058 | ₩168,029 | ₩168,029 | -0.61% | 1.7천 |
|---|
| 2026.04.30 | ₩168,646 | ₩168,646 | ₩168,646 | ₩168,646 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩166,172 | ₩166,172 | ₩166,172 | ₩166,172 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩166,690 | ₩166,690 | ₩166,690 | ₩166,690 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩167,677 | ₩167,677 | ₩167,677 | ₩167,677 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩167,269 | ₩167,591 | ₩167,188 | ₩167,591 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩166,388 | ₩166,388 | ₩166,388 | ₩166,388 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩166,901 | ₩167,144 | ₩166,854 | ₩167,144 | +0.15% | 300 |
|---|
| 2026.04.21 | ₩165,919 | ₩165,919 | ₩165,811 | ₩165,811 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩167,519 | ₩167,519 | ₩167,519 | ₩167,519 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩167,820 | ₩167,820 | ₩167,820 | ₩167,820 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩165,701 | ₩165,701 | ₩165,701 | ₩165,701 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩165,585 | ₩165,585 | ₩165,585 | ₩165,585 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩164,538 | ₩164,538 | ₩164,538 | ₩164,538 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩162,770 | ₩162,770 | ₩162,770 | ₩162,770 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩161,215 | ₩161,215 | ₩161,215 | ₩161,215 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩161,273 | ₩161,273 | ₩161,273 | ₩161,273 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩160,413 | ₩160,413 | ₩160,413 | ₩160,413 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩156,279 | ₩156,279 | ₩156,279 | ₩156,279 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩154,887 | ₩156,255 | ₩154,887 | ₩156,255 | +0.88% | 100 |
|---|
| 2026.04.02 | ₩155,520 | ₩155,520 | ₩155,520 | ₩155,520 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩156,302 | ₩156,302 | ₩155,500 | ₩155,500 | -0.51% | 200 |
|---|
| 2026.03.31 | ₩154,169 | ₩154,169 | ₩154,169 | ₩154,169 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩149,959 | ₩149,959 | ₩149,837 | ₩149,837 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩150,333 | ₩150,333 | ₩150,226 | ₩150,226 | -0.07% | 400 |
|---|
| 2026.03.26 | ₩152,319 | ₩152,319 | ₩152,319 | ₩152,319 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩155,046 | ₩155,046 | ₩155,046 | ₩155,046 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩153,856 | ₩153,856 | ₩153,856 | ₩153,856 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩154,657 | ₩154,657 | ₩154,657 | ₩154,657 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩152,476 | ₩152,476 | ₩152,476 | ₩152,476 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩154,827 | ₩155,655 | ₩154,660 | ₩155,655 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩156,092 | ₩156,092 | ₩156,092 | ₩156,092 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩158,660 | ₩158,660 | ₩158,660 | ₩158,660 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩158,165 | ₩158,165 | ₩158,165 | ₩158,165 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩156,340 | ₩156,340 | ₩156,340 | ₩156,340 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩157,172 | ₩157,172 | ₩157,172 | ₩157,172 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩159,976 | ₩159,976 | ₩159,882 | ₩159,882 | -0.06% | 600 |
|---|
| 2026.03.10 | ₩160,871 | ₩161,231 | ₩159,837 | ₩159,837 | -0.64% | 1.1천 |
|---|
| 2026.03.09 | ₩157,411 | ₩160,218 | ₩156,196 | ₩160,218 | +1.78% | 2.1천 |
|---|
| 2026.03.06 | ₩159,134 | ₩159,134 | ₩159,134 | ₩159,134 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩160,798 | ₩160,798 | ₩160,798 | ₩160,798 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩162,500 | ₩162,674 | ₩162,460 | ₩162,473 | -0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩160,831 | ₩160,831 | ₩160,831 | ₩160,831 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩163,219 | ₩163,219 | ₩163,219 | ₩163,219 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩163,488 | ₩163,488 | ₩163,488 | ₩163,488 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩164,263 | ₩164,263 | ₩164,263 | ₩164,263 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩164,622 | ₩164,928 | ₩164,622 | ₩164,928 | +0.19% | 200 |
|---|
| 2026.02.24 | ₩163,639 | ₩163,639 | ₩163,639 | ₩163,639 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩162,551 | ₩162,551 | ₩162,551 | ₩162,551 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩163,301 | ₩164,165 | ₩163,301 | ₩164,165 | +0.53% | 200 |
|---|
| 2026.02.19 | ₩163,128 | ₩163,128 | ₩162,366 | ₩162,967 | -0.10% | 900 |
|---|
| 2026.02.18 | ₩163,531 | ₩163,531 | ₩163,531 | ₩163,531 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩161,819 | ₩162,821 | ₩161,819 | ₩162,532 | +0.44% | 1.2천 |
|---|
| 2026.02.13 | ₩162,166 | ₩162,166 | ₩162,166 | ₩162,166 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩165,171 | ₩165,171 | ₩162,085 | ₩162,085 | -1.87% | 1.8천 |
|---|
| 2026.02.11 | ₩164,053 | ₩164,053 | ₩164,053 | ₩164,053 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩163,368 | ₩164,570 | ₩163,368 | ₩164,027 | +0.40% | 3천 |
|---|
| 2026.02.09 | ₩164,196 | ₩164,563 | ₩164,196 | ₩164,563 | +0.22% | 400 |
|---|
| 2026.02.06 | ₩163,474 | ₩163,474 | ₩163,474 | ₩163,474 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩160,270 | ₩160,270 | ₩160,224 | ₩160,224 | -0.03% | 300 |
|---|
| 2026.02.04 | ₩162,190 | ₩162,190 | ₩162,190 | ₩162,190 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩162,819 | ₩162,819 | ₩162,819 | ₩162,819 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩164,104 | ₩164,196 | ₩164,023 | ₩164,023 | -0.05% | 400 |
|---|
| 2026.01.30 | ₩162,861 | ₩163,114 | ₩162,861 | ₩163,088 | +0.14% | 700 |
|---|
| 2026.01.29 | ₩162,981 | ₩164,103 | ₩162,834 | ₩162,834 | -0.09% | 1.4만 |
|---|
| 2026.01.28 | ₩164,196 | ₩164,196 | ₩164,196 | ₩164,196 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩165,118 | ₩165,118 | ₩165,118 | ₩165,118 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩164,036 | ₩164,123 | ₩163,962 | ₩163,962 | -0.04% | 600 |
|---|
| 2026.01.23 | ₩163,094 | ₩163,094 | ₩163,094 | ₩163,094 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩162,193 | ₩163,255 | ₩162,139 | ₩162,791 | +0.37% | 1.8만 |
|---|
| 2026.01.21 | ₩160,577 | ₩161,514 | ₩160,443 | ₩161,514 | +0.58% | 900 |
|---|
| 2026.01.20 | ₩161,151 | ₩161,221 | ₩159,829 | ₩159,829 | -0.82% | 1.2천 |
|---|
| 2026.01.16 | ₩162,982 | ₩162,982 | ₩162,982 | ₩162,982 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩162,756 | ₩162,756 | ₩162,756 | ₩162,756 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩162,596 | ₩162,596 | ₩162,596 | ₩162,596 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩163,555 | ₩163,555 | ₩162,834 | ₩163,093 | -0.28% | 2.1천 |
|---|
| 2026.01.12 | ₩163,562 | ₩163,562 | ₩163,562 | ₩163,562 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩163,328 | ₩163,328 | ₩163,060 | ₩163,060 | -0.16% | 300 |
|---|
| 2026.01.08 | ₩161,639 | ₩162,105 | ₩161,639 | ₩162,105 | +0.29% | 500 |
|---|
| 2026.01.07 | ₩162,540 | ₩162,780 | ₩162,540 | ₩162,627 | +0.05% | 300 |
|---|
| 2026.01.06 | ₩162,682 | ₩162,682 | ₩162,682 | ₩162,682 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩161,018 | ₩161,852 | ₩161,018 | ₩161,826 | +0.50% | 1.4천 |
|---|
| 2026.01.02 | ₩160,350 | ₩160,646 | ₩159,862 | ₩160,646 | +0.18% | 1.1천 |
|---|
| 2025.12.31 | ₩160,248 | ₩160,248 | ₩160,248 | ₩160,248 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩161,732 | ₩161,732 | ₩161,404 | ₩161,404 | -0.20% | 1.1천 |
|---|
| 2025.12.29 | ₩161,044 | ₩161,699 | ₩161,044 | ₩161,299 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩162,059 | ₩162,073 | ₩161,956 | ₩161,956 | -0.06% | 400 |
|---|
| 2025.12.24 | ₩161,939 | ₩161,939 | ₩161,907 | ₩161,907 | -0.02% | 300 |
|---|
| 2025.12.23 | ₩161,271 | ₩161,806 | ₩161,271 | ₩161,426 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩160,777 | ₩160,871 | ₩160,694 | ₩160,694 | -0.05% | 900 |
|---|
| 2025.12.19 | ₩158,440 | ₩159,447 | ₩158,440 | ₩159,447 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩158,413 | ₩159,762 | ₩158,413 | ₩159,229 | +0.52% | 2.5천 |
|---|
| 2025.12.17 | ₩157,775 | ₩157,775 | ₩157,775 | ₩157,775 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩159,028 | ₩159,515 | ₩159,028 | ₩159,515 | +0.31% | 1.1천 |
|---|
| 2025.12.15 | ₩160,136 | ₩160,136 | ₩159,816 | ₩159,816 | -0.20% | 200 |
|---|
| 2025.12.12 | ₩159,962 | ₩159,962 | ₩159,722 | ₩159,791 | -0.11% | 600 |
|---|
| 2025.12.11 | ₩161,405 | ₩161,405 | ₩161,289 | ₩161,289 | -0.07% | 100 |
|---|
| 2025.12.10 | ₩159,682 | ₩160,889 | ₩159,682 | ₩160,889 | +0.76% | 500 |
|---|
| 2025.12.09 | ₩159,602 | ₩159,602 | ₩159,602 | ₩159,602 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩159,682 | ₩159,682 | ₩159,682 | ₩159,682 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩160,197 | ₩160,197 | ₩160,197 | ₩160,197 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩160,149 | ₩160,149 | ₩159,974 | ₩159,974 | -0.11% | 500 |
|---|
| 2025.12.03 | ₩159,468 | ₩159,824 | ₩159,321 | ₩159,824 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩159,168 | ₩159,168 | ₩159,168 | ₩159,168 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩158,612 | ₩158,612 | ₩158,612 | ₩158,612 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩159,264 | ₩159,264 | ₩159,264 | ₩159,264 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩156,530 | ₩158,605 | ₩156,530 | ₩158,605 | +1.33% | 700 |
|---|
| 2025.11.25 | ₩157,866 | ₩157,866 | ₩157,385 | ₩157,385 | -0.30% | 200 |
|---|
| 2025.11.24 | ₩155,797 | ₩155,797 | ₩155,797 | ₩155,797 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩153,841 | ₩153,841 | ₩153,841 | ₩153,841 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩154,934 | ₩154,934 | ₩152,482 | ₩152,482 | -1.58% | 600 |
|---|
| 2025.11.19 | ₩154,607 | ₩156,129 | ₩154,511 | ₩154,754 | +0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩155,116 | ₩155,116 | ₩155,116 | ₩155,116 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩156,991 | ₩157,051 | ₩155,592 | ₩155,592 | -0.89% | 300 |
|---|
| 2025.11.14 | ₩157,126 | ₩157,126 | ₩157,126 | ₩157,126 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩159,228 | ₩159,228 | ₩157,329 | ₩157,329 | -1.19% | 200 |
|---|
| 2025.11.12 | ₩160,043 | ₩160,043 | ₩160,004 | ₩160,004 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩159,579 | ₩159,579 | ₩159,579 | ₩159,579 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩159,036 | ₩159,036 | ₩159,036 | ₩159,036 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩156,984 | ₩156,984 | ₩154,513 | ₩156,563 | -0.27% | 1.7천 |
|---|
| 2025.11.06 | ₩157,558 | ₩157,558 | ₩156,543 | ₩156,610 | -0.60% | 900 |
|---|
| 2025.11.05 | ₩157,825 | ₩158,032 | ₩157,825 | ₩158,032 | +0.13% | 400 |
|---|
| 2025.11.04 | ₩157,532 | ₩157,532 | ₩156,550 | ₩157,202 | -0.21% | 400 |
|---|
| 2025.11.03 | ₩160,176 | ₩160,176 | ₩159,045 | ₩159,045 | -0.71% | 400 |
|---|
| 2025.10.31 | ₩159,057 | ₩159,057 | ₩159,057 | ₩159,057 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩159,335 | ₩159,455 | ₩158,584 | ₩158,584 | -0.47% | 600 |
|---|
| 2025.10.29 | ₩159,482 | ₩159,944 | ₩159,482 | ₩159,944 | +0.29% | 400 |
|---|
| 2025.10.28 | ₩160,356 | ₩160,356 | ₩160,356 | ₩160,356 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩159,789 | ₩160,043 | ₩159,646 | ₩160,041 | +0.16% | 1.5천 |
|---|
| 2025.10.24 | ₩158,720 | ₩158,720 | ₩158,424 | ₩158,424 | -0.19% | 200 |
|---|
| 2025.10.23 | ₩156,737 | ₩157,343 | ₩156,737 | ₩157,343 | +0.39% | 400 |
|---|
| 2025.10.22 | ₩156,797 | ₩156,797 | ₩156,156 | ₩156,392 | -0.26% | 400 |
|---|
| 2025.10.21 | ₩157,222 | ₩157,222 | ₩157,222 | ₩157,222 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩157,465 | ₩157,465 | ₩157,338 | ₩157,338 | -0.08% | 500 |
|---|
| 2025.10.17 | ₩155,916 | ₩155,916 | ₩155,806 | ₩155,806 | -0.07% | 400 |
|---|
| 2025.10.16 | ₩155,121 | ₩155,121 | ₩155,121 | ₩155,121 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩155,669 | ₩155,669 | ₩155,669 | ₩155,669 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩155,246 | ₩155,246 | ₩155,246 | ₩155,246 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩153,979 | ₩155,309 | ₩153,979 | ₩155,309 | +0.86% | 100 |
|---|
| 2025.10.10 | ₩155,555 | ₩155,555 | ₩153,226 | ₩153,226 | -1.50% | 600 |
|---|