시장 데이터를 불러오는 중
전체 종목
iShares MSCI Kokusai ETF 과거 주가
iShares MSCI Kokusai ETF · TOK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Kokusai ETF · TOK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩207,033 | ₩207,435 | ₩207,033 | ₩207,435 | +0.19% | 400 |
| 2026.10.08 | ₩206,135 | ₩206,135 | ₩205,653 | ₩206,041 | -0.05% | 500 |
| 2026.10.07 | ₩206,805 | ₩206,939 | ₩206,805 | ₩206,939 | +0.06% | 500 |
| 2026.10.06 | ₩207,958 | ₩207,958 | ₩207,958 | ₩207,958 | 0.00% | 100 |
| 2026.10.05 | ₩205,733 | ₩206,685 | ₩205,733 | ₩206,685 | +0.46% | 300 |
| 2026.10.02 | ₩205,492 | ₩205,639 | ₩205,492 | ₩205,639 | +0.07% | 300 |
| 2026.10.01 | ₩204,165 | ₩204,246 | ₩204,165 | ₩204,246 | +0.04% | 200 |
| 2026.09.30 | ₩205,318 | ₩205,787 | ₩204,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,527 |
| -0.39% |
| 400 |
| 2026.09.29 | ₩205,117 | ₩205,117 | ₩205,090 | ₩205,090 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩206,162 | ₩206,162 | ₩205,800 | ₩205,800 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩206,162 | ₩207,006 | ₩205,572 | ₩207,006 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩205,572 | ₩206,189 | ₩205,572 | ₩206,189 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩206,229 | ₩206,229 | ₩206,229 | ₩206,229 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩208,159 | ₩208,159 | ₩207,918 | ₩207,918 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩208,051 | ₩208,172 | ₩208,051 | ₩208,172 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,969 | ₩205,385 | ₩204,581 | ₩205,358 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩205,546 | ₩205,546 | ₩205,546 | ₩205,546 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩204,581 | ₩204,648 | ₩202,959 | ₩202,959 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,884 | ₩203,884 | ₩203,884 | ₩203,884 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩204,527 | ₩204,889 | ₩204,527 | ₩204,889 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,881 | ₩205,881 | ₩205,787 | ₩205,787 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,634 | ₩204,634 | ₩204,246 | ₩204,246 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩206,068 | ₩206,068 | ₩205,653 | ₩205,653 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,837 | ₩207,837 | ₩206,859 | ₩206,859 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩208,346 | ₩208,346 | ₩208,065 | ₩208,065 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,703 | ₩208,668 | ₩207,703 | ₩208,668 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩206,082 | ₩207,221 | ₩206,082 | ₩206,725 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,720 | ₩205,720 | ₩205,331 | ₩205,331 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,805 | ₩207,221 | ₩206,805 | ₩207,221 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,877 | ₩207,877 | ₩207,877 | ₩207,877 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩208,454 | ₩208,454 | ₩208,454 | ₩208,454 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,730 | ₩207,730 | ₩207,609 | ₩207,609 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩207,515 | ₩207,716 | ₩207,448 | ₩207,690 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩207,033 | ₩207,033 | ₩206,912 | ₩206,953 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩207,301 | ₩207,583 | ₩207,301 | ₩207,515 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩207,462 | ₩207,462 | ₩206,484 | ₩206,524 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩208,051 | ₩208,051 | ₩207,837 | ₩207,837 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩208,025 | ₩208,025 | ₩207,395 | ₩207,395 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,735 | ₩208,735 | ₩208,735 | ₩208,735 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩209,539 | ₩209,539 | ₩209,539 | ₩209,539 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩210,088 | ₩210,088 | ₩209,445 | ₩209,874 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,976 | ₩208,976 | ₩208,775 | ₩208,775 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩209,043 | ₩209,043 | ₩208,320 | ₩208,320 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,783 | ₩209,258 | ₩207,783 | ₩208,829 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩208,333 | ₩208,909 | ₩208,333 | ₩208,909 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩208,065 | ₩208,105 | ₩207,475 | ₩207,475 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,869 | ₩208,869 | ₩207,395 | ₩207,395 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩205,157 | ₩207,985 | ₩205,157 | ₩207,985 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩203,013 | ₩205,036 | ₩203,000 | ₩205,036 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩201,204 | ₩202,289 | ₩201,204 | ₩202,289 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩199,596 | ₩201,485 | ₩199,596 | ₩201,485 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩200,119 | ₩200,990 | ₩197,934 | ₩197,934 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,730 | ₩200,990 | ₩199,730 | ₩200,882 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩201,137 | ₩201,137 | ₩200,132 | ₩200,132 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩199,529 | ₩199,663 | ₩199,529 | ₩199,663 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,730 | ₩199,904 | ₩199,301 | ₩199,301 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,753 | ₩201,941 | ₩201,753 | ₩201,941 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩201,566 | ₩202,102 | ₩200,681 | ₩202,102 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩201,271 | ₩201,271 | ₩200,279 | ₩200,279 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩201,003 | ₩201,164 | ₩200,279 | ₩201,164 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩202,316 | ₩202,316 | ₩202,316 | ₩202,316 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,933 | ₩203,335 | ₩202,933 | ₩203,335 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩202,169 | ₩202,169 | ₩202,169 | ₩202,169 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,834 | ₩201,834 | ₩201,619 | ₩201,619 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,785 | ₩203,107 | ₩202,035 | ₩203,107 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,807 | ₩203,160 | ₩201,579 | ₩202,825 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩201,432 | ₩202,088 | ₩199,623 | ₩201,834 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩202,102 | ₩202,102 | ₩201,740 | ₩201,740 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,995 | ₩202,825 | ₩201,941 | ₩202,825 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,941 | ₩201,941 | ₩201,204 | ₩201,204 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩200,480 | ₩201,137 | ₩200,480 | ₩200,641 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩199,569 | ₩201,258 | ₩199,569 | ₩200,735 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,663 | ₩199,663 | ₩199,663 | ₩199,663 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,943 | ₩197,626 | ₩196,943 | ₩197,626 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,939 | ₩198,939 | ₩197,599 | ₩197,599 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩197,077 | ₩197,439 | ₩197,077 | ₩197,439 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,961 | ₩198,135 | ₩197,961 | ₩198,135 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,722 | ₩200,722 | ₩198,859 | ₩200,400 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩201,030 | ₩201,150 | ₩201,030 | ₩201,150 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,887 | ₩201,887 | ₩199,382 | ₩199,382 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩202,008 | ₩202,008 | ₩201,914 | ₩201,914 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩201,070 | ₩202,330 | ₩201,070 | ₩202,236 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,727 | ₩201,727 | ₩200,909 | ₩200,909 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩197,104 | ₩200,226 | ₩197,104 | ₩200,226 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩198,390 | ₩198,390 | ₩196,474 | ₩196,474 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,837 | ₩201,150 | ₩198,350 | ₩199,073 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩200,400 | ₩200,588 | ₩199,475 | ₩199,475 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩203,321 | ₩203,321 | ₩199,288 | ₩199,288 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩203,308 | ₩204,541 | ₩203,308 | ₩204,353 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩204,206 | ₩204,206 | ₩203,187 | ₩203,187 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,897 | ₩204,849 | ₩203,857 | ₩204,822 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩203,549 | ₩204,005 | ₩203,549 | ₩204,005 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,857 | ₩203,938 | ₩203,509 | ₩203,938 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩203,201 | ₩203,268 | ₩203,107 | ₩203,160 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,624 | ₩202,624 | ₩201,887 | ₩202,517 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,611 | ₩202,732 | ₩202,088 | ₩202,624 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩201,110 | ₩201,258 | ₩201,110 | ₩201,258 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,802 | ₩200,802 | ₩200,802 | ₩200,802 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩198,028 | ₩200,105 | ₩198,028 | ₩200,105 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,814 | ₩197,867 | ₩197,747 | ₩197,747 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,966 | ₩199,167 | ₩198,819 | ₩198,846 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,604 | ₩198,604 | ₩198,604 | ₩198,604 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩200,494 | ₩201,365 | ₩200,494 | ₩201,365 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩200,145 | ₩200,145 | ₩199,891 | ₩199,891 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩199,167 | ₩199,167 | ₩199,167 | ₩199,167 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,671 | ₩199,703 | ₩198,671 | ₩199,502 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,886 | ₩199,087 | ₩198,886 | ₩199,087 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,707 | ₩197,707 | ₩197,707 | ₩197,707 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,760 | ₩199,408 | ₩197,760 | ₩199,408 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩196,032 | ₩196,032 | ₩196,032 | ₩196,032 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩194,343 | ₩194,370 | ₩194,343 | ₩194,370 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,697 | ₩195,723 | ₩195,697 | ₩195,723 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩193,325 | ₩195,321 | ₩193,217 | ₩195,321 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩192,561 | ₩192,561 | ₩192,561 | ₩192,561 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩193,445 | ₩193,445 | ₩193,164 | ₩193,164 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,794 | ₩194,223 | ₩193,794 | ₩194,223 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩194,155 | ₩194,196 | ₩194,155 | ₩194,196 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩193,043 | ₩193,619 | ₩192,856 | ₩192,856 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩193,124 | ₩193,579 | ₩193,124 | ₩193,579 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩192,159 | ₩192,159 | ₩192,159 | ₩192,159 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,700 | ₩193,887 | ₩193,700 | ₩193,887 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩193,432 | ₩194,343 | ₩193,432 | ₩194,343 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,971 | ₩191,971 | ₩191,971 | ₩191,971 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩190,283 | ₩191,730 | ₩190,283 | ₩191,730 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩189,546 | ₩190,671 | ₩189,492 | ₩190,671 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩188,166 | ₩188,541 | ₩188,058 | ₩188,112 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩187,254 | ₩187,254 | ₩186,785 | ₩186,785 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,879 | ₩186,879 | ₩186,879 | ₩186,879 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩184,280 | ₩185,928 | ₩184,280 | ₩185,928 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩180,072 | ₩181,023 | ₩180,072 | ₩181,023 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩180,058 | ₩180,943 | ₩180,058 | ₩180,943 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,807 | ₩180,072 | ₩177,807 | ₩180,072 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩180,072 | ₩180,219 | ₩180,072 | ₩180,219 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,558 | ₩178,558 | ₩178,558 | ₩178,558 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩175,181 | ₩175,181 | ₩173,519 | ₩173,519 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩176,012 | ₩176,132 | ₩174,028 | ₩174,042 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩178,491 | ₩178,491 | ₩176,548 | ₩176,548 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩180,112 | ₩180,286 | ₩179,683 | ₩179,683 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,888 | ₩178,665 | ₩177,888 | ₩178,651 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩179,295 | ₩179,737 | ₩179,201 | ₩179,201 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,754 | ₩177,754 | ₩176,749 | ₩176,749 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,986 | ₩180,286 | ₩178,986 | ₩180,072 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩180,474 | ₩180,474 | ₩180,474 | ₩180,474 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,591 | ₩183,181 | ₩182,591 | ₩183,181 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩181,238 | ₩183,114 | ₩181,238 | ₩182,511 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩182,390 | ₩182,390 | ₩180,527 | ₩180,527 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,908 | ₩181,908 | ₩181,908 | ₩181,908 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩184,548 | ₩184,588 | ₩184,387 | ₩184,588 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,869 | ₩184,869 | ₩184,869 | ₩184,869 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,980 | ₩185,030 | ₩182,980 | ₩185,030 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,636 | ₩183,636 | ₩183,636 | ₩183,636 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,601 | ₩185,780 | ₩184,507 | ₩185,780 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩187,053 | ₩187,549 | ₩187,040 | ₩187,549 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩184,132 | ₩185,807 | ₩184,132 | ₩185,807 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,874 | ₩188,809 | ₩185,874 | ₩188,568 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,782 | ₩189,117 | ₩188,782 | ₩189,117 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,867 | ₩189,867 | ₩189,867 | ₩189,867 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩190,256 | ₩190,846 | ₩190,028 | ₩190,832 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩187,496 | ₩189,104 | ₩187,496 | ₩189,104 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩187,563 | ₩187,643 | ₩187,563 | ₩187,643 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,836 | ₩189,532 | ₩188,836 | ₩189,532 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩188,058 | ₩188,326 | ₩187,871 | ₩188,179 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩188,407 | ₩189,305 | ₩188,407 | ₩188,889 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩187,214 | ₩187,737 | ₩187,214 | ₩187,737 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩187,201 | ₩187,201 | ₩187,201 | ₩187,201 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩187,053 | ₩187,348 | ₩187,053 | ₩187,348 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩190,484 | ₩190,484 | ₩188,996 | ₩189,867 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩190,323 | ₩190,323 | ₩189,707 | ₩189,707 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,715 | ₩190,256 | ₩188,715 | ₩190,256 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩186,182 | ₩188,929 | ₩186,182 | ₩188,929 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,713 | ₩185,713 | ₩185,231 | ₩185,231 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,675 | ₩188,675 | ₩186,732 | ₩187,482 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩189,439 | ₩189,439 | ₩187,750 | ₩188,018 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,790 | ₩189,666 | ₩187,790 | ₩189,197 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩189,318 | ₩189,318 | ₩187,790 | ₩187,790 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,894 | ₩189,894 | ₩189,894 | ₩189,894 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩190,055 | ₩190,055 | ₩190,055 | ₩190,055 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩190,068 | ₩190,457 | ₩190,068 | ₩190,457 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩189,425 | ₩189,425 | ₩188,983 | ₩189,077 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩188,099 | ₩188,099 | ₩188,099 | ₩188,099 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,683 | ₩187,951 | ₩187,683 | ₩187,683 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩185,017 | ₩186,611 | ₩185,017 | ₩186,611 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,745 | ₩186,745 | ₩184,682 | ₩184,682 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩188,367 | ₩188,367 | ₩188,367 | ₩188,367 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,675 | ₩188,675 | ₩188,099 | ₩188,139 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,884 | ₩187,884 | ₩187,831 | ₩187,831 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩188,085 | ₩188,340 | ₩187,857 | ₩188,340 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩188,166 | ₩189,037 | ₩188,166 | ₩189,037 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,576 | ₩188,648 | ₩187,576 | ₩188,527 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩187,013 | ₩187,388 | ₩187,013 | ₩187,388 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,862 | ₩188,862 | ₩187,295 | ₩187,388 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩187,013 | ₩188,085 | ₩187,013 | ₩188,085 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,754 | ₩187,509 | ₩185,754 | ₩186,986 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,981 | ₩185,981 | ₩185,566 | ₩185,566 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩185,137 | ₩185,137 | ₩185,137 | ₩185,137 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩186,236 | ₩186,330 | ₩186,236 | ₩186,330 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩186,115 | ₩186,276 | ₩185,914 | ₩186,276 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,906 | ₩187,067 | ₩186,517 | ₩186,893 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩186,437 | ₩187,013 | ₩186,437 | ₩187,013 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,807 | ₩186,437 | ₩185,700 | ₩186,437 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩184,387 | ₩185,472 | ₩184,387 | ₩185,472 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩183,328 | ₩184,373 | ₩183,328 | ₩184,373 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩183,328 | ₩183,663 | ₩182,980 | ₩182,980 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩183,315 | ₩183,315 | ₩181,506 | ₩181,506 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩183,382 | ₩183,690 | ₩183,382 | ₩183,556 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩185,445 | ₩185,445 | ₩184,990 | ₩184,990 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩185,124 | ₩185,124 | ₩185,124 | ₩185,124 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,888 | ₩186,919 | ₩185,888 | ₩186,919 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,762 | ₩186,424 | ₩184,762 | ₩186,424 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩185,003 | ₩185,003 | ₩184,856 | ₩184,856 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩185,231 | ₩185,231 | ₩185,003 | ₩185,003 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,620 | ₩185,620 | ₩185,620 | ₩185,620 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩185,378 | ₩185,378 | ₩185,378 | ₩185,378 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩185,298 | ₩185,298 | ₩185,298 | ₩185,298 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,588 | ₩184,588 | ₩184,521 | ₩184,521 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩184,266 | ₩184,266 | ₩183,891 | ₩183,891 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,708 | ₩184,708 | ₩184,708 | ₩184,708 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,623 | ₩183,971 | ₩182,980 | ₩182,980 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩182,444 | ₩182,551 | ₩182,444 | ₩182,551 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,702 | ₩180,702 | ₩180,702 | ₩180,702 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,735 | ₩178,477 | ₩176,735 | ₩178,477 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,715 | ₩180,715 | ₩176,628 | ₩176,628 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩179,402 | ₩179,402 | ₩179,402 | ₩179,402 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩179,067 | ₩179,094 | ₩179,067 | ₩179,094 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩180,447 | ₩182,363 | ₩180,286 | ₩180,286 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,903 | ₩182,417 | ₩180,903 | ₩182,176 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,698 | ₩182,698 | ₩182,417 | ₩182,417 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩185,097 | ₩185,727 | ₩184,883 | ₩185,164 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,641 | ₩185,057 | ₩184,641 | ₩185,057 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩183,127 | ₩184,387 | ₩183,127 | ₩184,387 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,600 | ₩181,600 | ₩181,600 | ₩181,600 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,680 | ₩181,720 | ₩181,318 | ₩181,385 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩183,114 | ₩183,261 | ₩183,020 | ₩183,261 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,645 | ₩183,650 | ₩182,631 | ₩182,739 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,775 | ₩184,816 | ₩183,998 | ₩184,641 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩184,347 | ₩184,347 | ₩184,333 | ₩184,333 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,682 | ₩185,057 | ₩183,757 | ₩183,757 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩186,008 | ₩186,102 | ₩185,445 | ₩185,445 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩185,432 | ₩185,432 | ₩185,432 | ₩185,432 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,896 | ₩185,258 | ₩184,896 | ₩185,258 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩183,288 | ₩183,878 | ₩183,288 | ₩183,382 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,988 | ₩182,685 | ₩181,948 | ₩182,363 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩181,184 | ₩181,479 | ₩181,184 | ₩181,439 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩182,377 | ₩182,524 | ₩182,296 | ₩182,296 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩181,144 | ₩182,350 | ₩181,144 | ₩182,350 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩179,442 | ₩180,595 | ₩179,442 | ₩180,595 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩181,131 | ₩181,131 | ₩179,884 | ₩179,884 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,889 | ₩180,889 | ₩180,514 | ₩180,514 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,678 | ₩180,769 | ₩178,678 | ₩179,978 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩179,134 | ₩180,085 | ₩179,134 | ₩180,085 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩182,042 | ₩182,497 | ₩177,673 | ₩177,673 | -2.40% | 800 |
|---|