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 | ₩178,958 | ₩178,958 | ₩178,958 | ₩178,958 | 0.00% | 100 |
| 2026.10.08 | ₩177,710 | ₩177,710 | ₩177,710 | ₩177,710 | 0.00% | 100 |
| 2026.10.07 | ₩178,424 | ₩178,424 | ₩178,424 | ₩178,424 | 0.00% | 100 |
| 2026.10.06 | ₩179,301 | ₩179,301 | ₩179,301 | ₩179,301 | 0.00% | 100 |
| 2026.10.05 | ₩178,225 | ₩178,225 | ₩178,225 | ₩178,225 | 0.00% | 100 |
| 2026.10.02 | ₩177,368 | ₩177,368 | ₩177,368 | ₩177,368 | 0.00% | 100 |
| 2026.10.01 | ₩176,034 | ₩176,034 | ₩176,034 | ₩176,034 | 0.00% | 100 |
| 2026.09.30 | ₩176,508 | ₩176,508 | ₩176,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩176,996 | ₩176,996 | ₩176,996 | ₩176,996 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩177,455 | ₩177,455 | ₩177,455 | ₩177,455 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩178,658 | ₩178,658 | ₩178,658 | ₩178,658 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩177,782 | ₩177,782 | ₩177,782 | ₩177,782 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩177,754 | ₩177,754 | ₩177,754 | ₩177,754 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩179,540 | ₩179,540 | ₩179,540 | ₩179,540 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩179,419 | ₩179,419 | ₩179,419 | ₩179,419 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩176,814 | ₩176,814 | ₩176,814 | ₩176,814 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩177,471 | ₩177,471 | ₩177,471 | ₩177,471 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩175,510 | ₩175,510 | ₩175,510 | ₩175,510 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩176,186 | ₩176,186 | ₩176,186 | ₩176,186 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩177,164 | ₩177,164 | ₩177,164 | ₩177,164 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩177,965 | ₩177,965 | ₩177,965 | ₩177,965 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩176,518 | ₩176,518 | ₩176,518 | ₩176,518 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩177,910 | ₩177,910 | ₩177,910 | ₩177,910 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩178,787 | ₩178,787 | ₩178,787 | ₩178,787 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩179,885 | ₩179,885 | ₩179,885 | ₩179,885 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩180,634 | ₩180,634 | ₩180,634 | ₩180,634 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩177,005 | ₩178,554 | ₩177,005 | ₩178,524 | +0.86% | 500 |
|---|
| 2026.09.01 | ₩177,567 | ₩177,567 | ₩177,567 | ₩177,567 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩178,662 | ₩179,259 | ₩178,662 | ₩179,259 | +0.33% | 200 |
|---|
| 2026.08.28 | ₩179,791 | ₩179,791 | ₩179,791 | ₩179,791 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩180,226 | ₩180,226 | ₩180,226 | ₩180,226 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩179,551 | ₩179,551 | ₩179,551 | ₩179,551 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩179,847 | ₩179,847 | ₩179,847 | ₩179,847 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩179,100 | ₩179,100 | ₩179,100 | ₩179,100 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩179,598 | ₩179,598 | ₩179,598 | ₩179,598 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩178,582 | ₩178,582 | ₩178,582 | ₩178,582 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩179,775 | ₩179,775 | ₩179,775 | ₩179,775 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩179,297 | ₩179,297 | ₩179,297 | ₩179,297 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩180,571 | ₩180,571 | ₩180,571 | ₩180,571 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩181,491 | ₩181,491 | ₩181,170 | ₩181,170 | -0.18% | 300 |
|---|
| 2026.08.13 | ₩181,497 | ₩181,497 | ₩181,497 | ₩181,497 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩180,443 | ₩180,443 | ₩180,443 | ₩180,443 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩180,130 | ₩180,130 | ₩180,130 | ₩180,130 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩180,461 | ₩180,461 | ₩180,461 | ₩180,461 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩180,622 | ₩180,622 | ₩180,622 | ₩180,622 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩179,261 | ₩179,381 | ₩178,901 | ₩179,008 | -0.14% | 2.3천 |
|---|
| 2026.08.05 | ₩179,793 | ₩179,793 | ₩179,793 | ₩179,793 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩179,929 | ₩179,929 | ₩179,929 | ₩179,929 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩177,096 | ₩177,096 | ₩177,096 | ₩177,096 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩175,220 | ₩175,220 | ₩175,220 | ₩175,220 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩174,287 | ₩174,287 | ₩174,287 | ₩174,287 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩171,332 | ₩171,332 | ₩171,332 | ₩171,332 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩173,566 | ₩173,566 | ₩173,566 | ₩173,566 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩173,001 | ₩173,001 | ₩173,001 | ₩173,001 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩172,559 | ₩172,559 | ₩172,559 | ₩172,559 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩172,167 | ₩172,167 | ₩172,167 | ₩172,167 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩174,486 | ₩174,486 | ₩174,486 | ₩174,486 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩174,474 | ₩174,474 | ₩174,474 | ₩174,474 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩173,367 | ₩173,367 | ₩173,367 | ₩173,367 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩172,977 | ₩172,977 | ₩172,977 | ₩172,977 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩173,143 | ₩173,143 | ₩173,143 | ₩173,143 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩173,690 | ₩173,690 | ₩173,690 | ₩173,690 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩173,448 | ₩173,448 | ₩173,448 | ₩173,448 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩172,889 | ₩172,889 | ₩172,889 | ₩172,889 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩173,507 | ₩173,948 | ₩173,507 | ₩173,707 | +0.12% | 500 |
|---|
| 2026.07.09 | ₩173,360 | ₩173,360 | ₩172,746 | ₩172,746 | -0.35% | 200 |
|---|
| 2026.07.08 | ₩172,193 | ₩172,193 | ₩172,193 | ₩172,193 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩173,293 | ₩173,293 | ₩172,629 | ₩172,629 | -0.38% | 100 |
|---|
| 2026.07.06 | ₩173,121 | ₩173,121 | ₩173,121 | ₩173,121 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩178,113 | ₩178,113 | ₩172,078 | ₩172,098 | -3.38% | 4.5천 |
|---|
| 2026.07.01 | ₩172,078 | ₩172,078 | ₩171,747 | ₩171,747 | -0.19% | 100 |
|---|
| 2026.06.30 | ₩171,598 | ₩172,426 | ₩171,598 | ₩172,324 | +0.42% | 700 |
|---|
| 2026.06.29 | ₩170,022 | ₩170,841 | ₩170,022 | ₩170,841 | +0.48% | 300 |
|---|
| 2026.06.26 | ₩170,576 | ₩170,576 | ₩170,576 | ₩170,576 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩169,862 | ₩169,862 | ₩169,862 | ₩169,862 | 0.00% | 5.3천 |
|---|
| 2026.06.24 | ₩171,404 | ₩171,404 | ₩171,404 | ₩171,404 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩172,172 | ₩172,172 | ₩171,518 | ₩171,518 | -0.38% | 900 |
|---|
| 2026.06.22 | ₩171,785 | ₩173,767 | ₩171,785 | ₩173,767 | +1.15% | 100 |
|---|
| 2026.06.18 | ₩174,296 | ₩174,296 | ₩174,296 | ₩174,296 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩173,344 | ₩173,344 | ₩173,344 | ₩173,344 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩175,337 | ₩175,337 | ₩175,337 | ₩175,337 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩175,791 | ₩175,791 | ₩175,791 | ₩175,791 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩173,392 | ₩173,392 | ₩173,392 | ₩173,392 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩172,893 | ₩172,893 | ₩172,893 | ₩172,893 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩169,683 | ₩169,683 | ₩169,683 | ₩169,683 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩171,870 | ₩171,870 | ₩171,870 | ₩171,870 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩172,312 | ₩172,312 | ₩172,312 | ₩172,312 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩172,239 | ₩172,239 | ₩171,531 | ₩171,531 | -0.41% | 300 |
|---|
| 2026.06.04 | ₩176,325 | ₩176,325 | ₩176,325 | ₩176,325 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩175,404 | ₩175,404 | ₩175,404 | ₩175,404 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩176,578 | ₩176,745 | ₩176,578 | ₩176,745 | +0.09% | 200 |
|---|
| 2026.06.01 | ₩176,280 | ₩176,280 | ₩176,086 | ₩176,086 | -0.11% | 200 |
|---|
| 2026.05.29 | ₩175,956 | ₩175,956 | ₩175,956 | ₩175,956 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩175,592 | ₩175,592 | ₩175,592 | ₩175,592 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩174,883 | ₩174,883 | ₩174,883 | ₩174,883 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩174,966 | ₩174,966 | ₩174,966 | ₩174,966 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩173,733 | ₩173,733 | ₩173,733 | ₩173,733 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩172,786 | ₩173,231 | ₩172,786 | ₩173,231 | +0.26% | 200 |
|---|
| 2026.05.20 | ₩172,666 | ₩172,746 | ₩172,566 | ₩172,639 | -0.02% | 1.5천 |
|---|
| 2026.05.19 | ₩170,491 | ₩170,491 | ₩170,491 | ₩170,491 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩172,212 | ₩172,212 | ₩171,707 | ₩171,707 | -0.29% | 200 |
|---|
| 2026.05.15 | ₩171,335 | ₩171,335 | ₩171,335 | ₩171,335 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩173,751 | ₩173,751 | ₩173,751 | ₩173,751 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩172,172 | ₩172,693 | ₩172,172 | ₩172,559 | +0.22% | 1.3천 |
|---|
| 2026.05.12 | ₩171,850 | ₩171,850 | ₩171,850 | ₩171,850 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩172,152 | ₩172,152 | ₩172,152 | ₩172,152 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩172,012 | ₩172,012 | ₩172,012 | ₩172,012 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩172,159 | ₩172,159 | ₩170,598 | ₩170,598 | -0.91% | 400 |
|---|
| 2026.05.06 | ₩172,080 | ₩172,080 | ₩172,080 | ₩172,080 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩169,083 | ₩169,083 | ₩169,083 | ₩169,083 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩167,621 | ₩167,621 | ₩167,621 | ₩167,621 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩168,994 | ₩168,994 | ₩167,966 | ₩167,966 | -0.61% | 1.7천 |
|---|
| 2026.04.30 | ₩168,583 | ₩168,583 | ₩168,583 | ₩168,583 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩166,109 | ₩166,109 | ₩166,109 | ₩166,109 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩166,627 | ₩166,627 | ₩166,627 | ₩166,627 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩167,614 | ₩167,614 | ₩167,614 | ₩167,614 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩167,207 | ₩167,529 | ₩167,125 | ₩167,529 | +0.19% | 1.7천 |
|---|
| 2026.04.23 | ₩166,326 | ₩166,326 | ₩166,326 | ₩166,326 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩166,838 | ₩167,081 | ₩166,792 | ₩167,081 | +0.15% | 300 |
|---|
| 2026.04.21 | ₩165,857 | ₩165,857 | ₩165,749 | ₩165,749 | -0.07% | 300 |
|---|
| 2026.04.20 | ₩167,456 | ₩167,456 | ₩167,456 | ₩167,456 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩167,757 | ₩167,757 | ₩167,757 | ₩167,757 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩165,639 | ₩165,639 | ₩165,639 | ₩165,639 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩165,523 | ₩165,523 | ₩165,523 | ₩165,523 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩164,477 | ₩164,477 | ₩164,477 | ₩164,477 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩162,709 | ₩162,709 | ₩162,709 | ₩162,709 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩161,155 | ₩161,155 | ₩161,155 | ₩161,155 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩161,212 | ₩161,212 | ₩161,212 | ₩161,212 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩160,352 | ₩160,352 | ₩160,352 | ₩160,352 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩156,220 | ₩156,220 | ₩156,220 | ₩156,220 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩154,829 | ₩156,196 | ₩154,829 | ₩156,196 | +0.88% | 100 |
|---|
| 2026.04.02 | ₩155,462 | ₩155,462 | ₩155,462 | ₩155,462 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩156,243 | ₩156,243 | ₩155,442 | ₩155,442 | -0.51% | 200 |
|---|
| 2026.03.31 | ₩154,111 | ₩154,111 | ₩154,111 | ₩154,111 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩149,903 | ₩149,903 | ₩149,781 | ₩149,781 | -0.08% | 300 |
|---|
| 2026.03.27 | ₩150,277 | ₩150,277 | ₩150,170 | ₩150,170 | -0.07% | 400 |
|---|
| 2026.03.26 | ₩152,262 | ₩152,262 | ₩152,262 | ₩152,262 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩154,988 | ₩154,988 | ₩154,988 | ₩154,988 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩153,799 | ₩153,799 | ₩153,799 | ₩153,799 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩154,600 | ₩154,600 | ₩154,600 | ₩154,600 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩152,419 | ₩152,419 | ₩152,419 | ₩152,419 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩154,769 | ₩155,597 | ₩154,602 | ₩155,597 | +0.53% | 900 |
|---|
| 2026.03.18 | ₩156,033 | ₩156,033 | ₩156,033 | ₩156,033 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩158,601 | ₩158,601 | ₩158,601 | ₩158,601 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩158,106 | ₩158,106 | ₩158,106 | ₩158,106 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩156,282 | ₩156,282 | ₩156,282 | ₩156,282 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩157,114 | ₩157,114 | ₩157,114 | ₩157,114 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩159,916 | ₩159,916 | ₩159,822 | ₩159,822 | -0.06% | 600 |
|---|
| 2026.03.10 | ₩160,810 | ₩161,171 | ₩159,777 | ₩159,777 | -0.64% | 1.1천 |
|---|
| 2026.03.09 | ₩157,353 | ₩160,158 | ₩156,138 | ₩160,158 | +1.78% | 2.1천 |
|---|
| 2026.03.06 | ₩159,075 | ₩159,075 | ₩159,075 | ₩159,075 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩160,738 | ₩160,738 | ₩160,738 | ₩160,738 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩162,439 | ₩162,613 | ₩162,399 | ₩162,412 | -0.02% | 1.1천 |
|---|
| 2026.03.03 | ₩160,770 | ₩160,770 | ₩160,770 | ₩160,770 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩163,157 | ₩163,157 | ₩163,157 | ₩163,157 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩163,427 | ₩163,427 | ₩163,427 | ₩163,427 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩164,201 | ₩164,201 | ₩164,201 | ₩164,201 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩164,561 | ₩164,866 | ₩164,561 | ₩164,866 | +0.19% | 200 |
|---|
| 2026.02.24 | ₩163,578 | ₩163,578 | ₩163,578 | ₩163,578 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩162,490 | ₩162,490 | ₩162,490 | ₩162,490 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩163,240 | ₩164,104 | ₩163,240 | ₩164,104 | +0.53% | 200 |
|---|
| 2026.02.19 | ₩163,067 | ₩163,067 | ₩162,306 | ₩162,906 | -0.10% | 900 |
|---|
| 2026.02.18 | ₩163,470 | ₩163,470 | ₩163,470 | ₩163,470 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩161,758 | ₩162,760 | ₩161,758 | ₩162,471 | +0.44% | 1.2천 |
|---|
| 2026.02.13 | ₩162,105 | ₩162,105 | ₩162,105 | ₩162,105 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩165,109 | ₩165,109 | ₩162,024 | ₩162,024 | -1.87% | 1.8천 |
|---|
| 2026.02.11 | ₩163,992 | ₩163,992 | ₩163,992 | ₩163,992 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩163,307 | ₩164,509 | ₩163,307 | ₩163,965 | +0.40% | 3천 |
|---|
| 2026.02.09 | ₩164,135 | ₩164,502 | ₩164,135 | ₩164,502 | +0.22% | 400 |
|---|
| 2026.02.06 | ₩163,412 | ₩163,412 | ₩163,412 | ₩163,412 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩160,210 | ₩160,210 | ₩160,164 | ₩160,164 | -0.03% | 300 |
|---|
| 2026.02.04 | ₩162,129 | ₩162,129 | ₩162,129 | ₩162,129 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩162,758 | ₩162,758 | ₩162,758 | ₩162,758 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩164,043 | ₩164,135 | ₩163,961 | ₩163,961 | -0.05% | 400 |
|---|
| 2026.01.30 | ₩162,800 | ₩163,053 | ₩162,800 | ₩163,027 | +0.14% | 700 |
|---|
| 2026.01.29 | ₩162,920 | ₩164,041 | ₩162,773 | ₩162,773 | -0.09% | 1.4만 |
|---|
| 2026.01.28 | ₩164,135 | ₩164,135 | ₩164,135 | ₩164,135 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩165,056 | ₩165,056 | ₩165,056 | ₩165,056 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩163,975 | ₩164,061 | ₩163,901 | ₩163,901 | -0.04% | 600 |
|---|
| 2026.01.23 | ₩163,033 | ₩163,033 | ₩163,033 | ₩163,033 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩162,132 | ₩163,194 | ₩162,079 | ₩162,730 | +0.37% | 1.8만 |
|---|
| 2026.01.21 | ₩160,517 | ₩161,454 | ₩160,383 | ₩161,454 | +0.58% | 900 |
|---|
| 2026.01.20 | ₩161,091 | ₩161,160 | ₩159,769 | ₩159,769 | -0.82% | 1.2천 |
|---|
| 2026.01.16 | ₩162,921 | ₩162,921 | ₩162,921 | ₩162,921 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩162,696 | ₩162,696 | ₩162,696 | ₩162,696 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩162,535 | ₩162,535 | ₩162,535 | ₩162,535 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩163,494 | ₩163,494 | ₩162,773 | ₩163,032 | -0.28% | 2.1천 |
|---|
| 2026.01.12 | ₩163,501 | ₩163,501 | ₩163,501 | ₩163,501 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩163,267 | ₩163,267 | ₩162,999 | ₩162,999 | -0.16% | 300 |
|---|
| 2026.01.08 | ₩161,578 | ₩162,044 | ₩161,578 | ₩162,044 | +0.29% | 500 |
|---|
| 2026.01.07 | ₩162,479 | ₩162,720 | ₩162,479 | ₩162,566 | +0.05% | 300 |
|---|
| 2026.01.06 | ₩162,621 | ₩162,621 | ₩162,621 | ₩162,621 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩160,957 | ₩161,792 | ₩160,957 | ₩161,765 | +0.50% | 1.4천 |
|---|
| 2026.01.02 | ₩160,290 | ₩160,586 | ₩159,802 | ₩160,586 | +0.18% | 1.1천 |
|---|
| 2025.12.31 | ₩160,188 | ₩160,188 | ₩160,188 | ₩160,188 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩161,672 | ₩161,672 | ₩161,343 | ₩161,343 | -0.20% | 1.1천 |
|---|
| 2025.12.29 | ₩160,984 | ₩161,638 | ₩160,984 | ₩161,239 | +0.16% | 400 |
|---|
| 2025.12.26 | ₩161,999 | ₩162,012 | ₩161,896 | ₩161,896 | -0.06% | 400 |
|---|
| 2025.12.24 | ₩161,878 | ₩161,878 | ₩161,846 | ₩161,846 | -0.02% | 300 |
|---|
| 2025.12.23 | ₩161,211 | ₩161,745 | ₩161,211 | ₩161,366 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩160,717 | ₩160,810 | ₩160,634 | ₩160,634 | -0.05% | 900 |
|---|
| 2025.12.19 | ₩158,381 | ₩159,387 | ₩158,381 | ₩159,387 | +0.64% | 400 |
|---|
| 2025.12.18 | ₩158,354 | ₩159,702 | ₩158,354 | ₩159,170 | +0.52% | 2.5천 |
|---|
| 2025.12.17 | ₩157,716 | ₩157,716 | ₩157,716 | ₩157,716 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩158,968 | ₩159,455 | ₩158,968 | ₩159,455 | +0.31% | 1.1천 |
|---|
| 2025.12.15 | ₩160,076 | ₩160,076 | ₩159,756 | ₩159,756 | -0.20% | 200 |
|---|
| 2025.12.12 | ₩159,903 | ₩159,903 | ₩159,662 | ₩159,732 | -0.11% | 600 |
|---|
| 2025.12.11 | ₩161,344 | ₩161,344 | ₩161,228 | ₩161,228 | -0.07% | 100 |
|---|
| 2025.12.10 | ₩159,622 | ₩160,829 | ₩159,622 | ₩160,829 | +0.76% | 500 |
|---|
| 2025.12.09 | ₩159,542 | ₩159,542 | ₩159,542 | ₩159,542 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩159,622 | ₩159,622 | ₩159,622 | ₩159,622 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩160,138 | ₩160,138 | ₩160,138 | ₩160,138 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩160,089 | ₩160,089 | ₩159,915 | ₩159,915 | -0.11% | 500 |
|---|
| 2025.12.03 | ₩159,409 | ₩159,764 | ₩159,262 | ₩159,764 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩159,108 | ₩159,108 | ₩159,108 | ₩159,108 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩158,553 | ₩158,553 | ₩158,553 | ₩158,553 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩159,204 | ₩159,204 | ₩159,204 | ₩159,204 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩156,471 | ₩158,546 | ₩156,471 | ₩158,546 | +1.33% | 700 |
|---|
| 2025.11.25 | ₩157,806 | ₩157,806 | ₩157,326 | ₩157,326 | -0.30% | 200 |
|---|
| 2025.11.24 | ₩155,738 | ₩155,738 | ₩155,738 | ₩155,738 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩153,784 | ₩153,784 | ₩153,784 | ₩153,784 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩154,876 | ₩154,876 | ₩152,425 | ₩152,425 | -1.58% | 600 |
|---|
| 2025.11.19 | ₩154,549 | ₩156,071 | ₩154,453 | ₩154,696 | +0.10% | 3.1천 |
|---|
| 2025.11.18 | ₩155,058 | ₩155,058 | ₩155,058 | ₩155,058 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩156,932 | ₩156,992 | ₩155,534 | ₩155,534 | -0.89% | 300 |
|---|
| 2025.11.14 | ₩157,067 | ₩157,067 | ₩157,067 | ₩157,067 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩159,168 | ₩159,168 | ₩157,270 | ₩157,270 | -1.19% | 200 |
|---|
| 2025.11.12 | ₩159,983 | ₩159,983 | ₩159,944 | ₩159,944 | -0.02% | 400 |
|---|
| 2025.11.11 | ₩159,519 | ₩159,519 | ₩159,519 | ₩159,519 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩158,976 | ₩158,976 | ₩158,976 | ₩158,976 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩156,925 | ₩156,925 | ₩154,455 | ₩156,505 | -0.27% | 1.7천 |
|---|
| 2025.11.06 | ₩157,499 | ₩157,499 | ₩156,485 | ₩156,551 | -0.60% | 900 |
|---|
| 2025.11.05 | ₩157,766 | ₩157,973 | ₩157,766 | ₩157,973 | +0.13% | 400 |
|---|
| 2025.11.04 | ₩157,473 | ₩157,473 | ₩156,491 | ₩157,143 | -0.21% | 400 |
|---|
| 2025.11.03 | ₩160,116 | ₩160,116 | ₩158,985 | ₩158,985 | -0.71% | 400 |
|---|
| 2025.10.31 | ₩158,997 | ₩158,997 | ₩158,997 | ₩158,997 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩159,275 | ₩159,395 | ₩158,525 | ₩158,525 | -0.47% | 600 |
|---|
| 2025.10.29 | ₩159,422 | ₩159,884 | ₩159,422 | ₩159,884 | +0.29% | 400 |
|---|
| 2025.10.28 | ₩160,296 | ₩160,296 | ₩160,296 | ₩160,296 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩159,729 | ₩159,983 | ₩159,586 | ₩159,981 | +0.16% | 1.5천 |
|---|
| 2025.10.24 | ₩158,661 | ₩158,661 | ₩158,365 | ₩158,365 | -0.19% | 200 |
|---|
| 2025.10.23 | ₩156,678 | ₩157,284 | ₩156,678 | ₩157,284 | +0.39% | 400 |
|---|
| 2025.10.22 | ₩156,738 | ₩156,738 | ₩156,098 | ₩156,334 | -0.26% | 400 |
|---|
| 2025.10.21 | ₩157,163 | ₩157,163 | ₩157,163 | ₩157,163 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩157,406 | ₩157,406 | ₩157,279 | ₩157,279 | -0.08% | 500 |
|---|
| 2025.10.17 | ₩155,857 | ₩155,857 | ₩155,748 | ₩155,748 | -0.07% | 400 |
|---|
| 2025.10.16 | ₩155,063 | ₩155,063 | ₩155,063 | ₩155,063 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩155,610 | ₩155,610 | ₩155,610 | ₩155,610 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩155,188 | ₩155,188 | ₩155,188 | ₩155,188 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩153,921 | ₩155,251 | ₩153,921 | ₩155,251 | +0.86% | 100 |
|---|
| 2025.10.10 | ₩155,497 | ₩155,497 | ₩153,168 | ₩153,168 | -1.50% | 600 |
|---|