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 | ₩206,471 | ₩206,872 | ₩206,471 | ₩206,872 | +0.19% | 400 |
| 2026.10.08 | ₩205,575 | ₩205,575 | ₩205,094 | ₩205,482 | -0.05% | 500 |
| 2026.10.07 | ₩206,244 | ₩206,377 | ₩206,244 | ₩206,377 | +0.06% | 500 |
| 2026.10.06 | ₩207,393 | ₩207,393 | ₩207,393 | ₩207,393 | 0.00% | 100 |
| 2026.10.05 | ₩205,174 | ₩206,123 | ₩205,174 | ₩206,123 | +0.46% | 300 |
| 2026.10.02 | ₩204,934 | ₩205,081 | ₩204,934 | ₩205,081 | +0.07% | 300 |
| 2026.10.01 | ₩203,611 | ₩203,691 | ₩203,611 | ₩203,691 | +0.04% | 200 |
| 2026.09.30 | ₩204,760 | ₩205,228 | ₩203,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,560 | ₩204,560 | ₩204,533 | ₩204,533 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,602 | ₩205,602 | ₩205,241 | ₩205,241 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,602 | ₩206,444 | ₩205,014 | ₩206,444 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩205,014 | ₩205,629 | ₩205,014 | ₩205,629 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,669 | ₩205,669 | ₩205,669 | ₩205,669 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,593 | ₩207,593 | ₩207,353 | ₩207,353 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,486 | ₩207,607 | ₩207,486 | ₩207,607 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,413 | ₩204,827 | ₩204,025 | ₩204,800 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,987 | ₩204,987 | ₩204,987 | ₩204,987 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩204,025 | ₩204,092 | ₩202,408 | ₩202,408 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,330 | ₩203,330 | ₩203,330 | ₩203,330 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,972 | ₩204,332 | ₩203,972 | ₩204,332 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,321 | ₩205,321 | ₩205,228 | ₩205,228 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,079 | ₩204,079 | ₩203,691 | ₩203,691 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,509 | ₩205,509 | ₩205,094 | ₩205,094 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,273 | ₩207,273 | ₩206,297 | ₩206,297 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,780 | ₩207,780 | ₩207,500 | ₩207,500 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,139 | ₩208,101 | ₩207,139 | ₩208,101 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,522 | ₩206,658 | ₩205,522 | ₩206,163 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,161 | ₩205,161 | ₩204,774 | ₩204,774 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,244 | ₩206,658 | ₩206,244 | ₩206,658 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,313 | ₩207,313 | ₩207,313 | ₩207,313 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,887 | ₩207,887 | ₩207,887 | ₩207,887 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,166 | ₩207,166 | ₩207,045 | ₩207,045 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,952 | ₩207,152 | ₩206,885 | ₩207,126 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,471 | ₩206,471 | ₩206,350 | ₩206,391 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,738 | ₩207,019 | ₩206,738 | ₩206,952 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,898 | ₩206,898 | ₩205,923 | ₩205,963 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,486 | ₩207,486 | ₩207,273 | ₩207,273 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,460 | ₩207,460 | ₩206,832 | ₩206,832 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,168 | ₩208,168 | ₩208,168 | ₩208,168 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,970 | ₩208,970 | ₩208,970 | ₩208,970 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,518 | ₩209,518 | ₩208,876 | ₩209,304 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,408 | ₩208,408 | ₩208,208 | ₩208,208 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,475 | ₩208,475 | ₩207,754 | ₩207,754 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,219 | ₩208,689 | ₩207,219 | ₩208,261 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,767 | ₩208,342 | ₩207,767 | ₩208,342 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,500 | ₩207,540 | ₩206,912 | ₩206,912 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,302 | ₩208,302 | ₩206,832 | ₩206,832 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,600 | ₩207,420 | ₩204,600 | ₩207,420 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,462 | ₩204,479 | ₩202,448 | ₩204,479 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,657 | ₩201,740 | ₩200,657 | ₩201,740 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩199,054 | ₩200,938 | ₩199,054 | ₩200,938 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,575 | ₩200,444 | ₩197,397 | ₩197,397 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,187 | ₩200,444 | ₩199,187 | ₩200,337 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,591 | ₩200,591 | ₩199,588 | ₩199,588 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,987 | ₩199,121 | ₩198,987 | ₩199,121 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,187 | ₩199,361 | ₩198,760 | ₩198,760 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,205 | ₩201,392 | ₩201,205 | ₩201,392 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩201,018 | ₩201,553 | ₩200,136 | ₩201,553 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,724 | ₩200,724 | ₩199,735 | ₩199,735 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,457 | ₩200,617 | ₩199,735 | ₩200,617 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,767 | ₩201,767 | ₩201,767 | ₩201,767 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,381 | ₩202,782 | ₩202,381 | ₩202,782 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,620 | ₩201,620 | ₩201,620 | ₩201,620 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,286 | ₩201,286 | ₩201,072 | ₩201,072 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,234 | ₩202,555 | ₩201,486 | ₩202,555 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,259 | ₩202,609 | ₩201,032 | ₩202,274 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,885 | ₩201,539 | ₩199,081 | ₩201,286 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,553 | ₩201,553 | ₩201,192 | ₩201,192 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,446 | ₩202,274 | ₩201,392 | ₩202,274 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,392 | ₩201,392 | ₩200,657 | ₩200,657 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,936 | ₩200,591 | ₩199,936 | ₩200,096 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩199,027 | ₩200,711 | ₩199,027 | ₩200,190 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,121 | ₩199,121 | ₩199,121 | ₩199,121 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,408 | ₩197,089 | ₩196,408 | ₩197,089 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,399 | ₩198,399 | ₩197,063 | ₩197,063 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,541 | ₩196,902 | ₩196,541 | ₩196,902 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,423 | ₩197,597 | ₩197,423 | ₩197,597 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,176 | ₩200,176 | ₩198,319 | ₩199,856 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,484 | ₩200,604 | ₩200,484 | ₩200,604 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,339 | ₩201,339 | ₩198,840 | ₩198,840 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,459 | ₩201,459 | ₩201,366 | ₩201,366 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,524 | ₩201,780 | ₩200,524 | ₩201,686 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,179 | ₩201,179 | ₩200,363 | ₩200,363 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,568 | ₩199,682 | ₩196,568 | ₩199,682 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,851 | ₩197,851 | ₩195,940 | ₩195,940 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,294 | ₩200,604 | ₩197,811 | ₩198,533 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,856 | ₩200,043 | ₩198,934 | ₩198,934 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,769 | ₩202,769 | ₩198,746 | ₩198,746 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,756 | ₩203,985 | ₩202,756 | ₩203,798 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,651 | ₩203,651 | ₩202,635 | ₩202,635 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,344 | ₩204,292 | ₩203,303 | ₩204,266 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,996 | ₩203,450 | ₩202,996 | ₩203,450 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,303 | ₩203,384 | ₩202,956 | ₩203,384 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,649 | ₩202,715 | ₩202,555 | ₩202,609 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,074 | ₩202,074 | ₩201,339 | ₩201,967 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,061 | ₩202,181 | ₩201,539 | ₩202,074 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,564 | ₩200,711 | ₩200,564 | ₩200,711 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,257 | ₩200,257 | ₩200,257 | ₩200,257 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,490 | ₩199,562 | ₩197,490 | ₩199,562 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,276 | ₩197,330 | ₩197,210 | ₩197,210 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,426 | ₩198,626 | ₩198,279 | ₩198,305 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,065 | ₩198,065 | ₩198,065 | ₩198,065 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,949 | ₩200,818 | ₩199,949 | ₩200,818 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,602 | ₩199,602 | ₩199,348 | ₩199,348 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,626 | ₩198,626 | ₩198,626 | ₩198,626 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,132 | ₩199,161 | ₩198,132 | ₩198,960 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,346 | ₩198,546 | ₩198,346 | ₩198,546 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,169 | ₩197,169 | ₩197,169 | ₩197,169 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,223 | ₩198,867 | ₩197,223 | ₩198,867 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,499 | ₩195,499 | ₩195,499 | ₩195,499 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,815 | ₩193,842 | ₩193,815 | ₩193,842 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,165 | ₩195,192 | ₩195,165 | ₩195,192 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,800 | ₩194,791 | ₩192,693 | ₩194,791 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩192,038 | ₩192,038 | ₩192,038 | ₩192,038 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,920 | ₩192,920 | ₩192,639 | ₩192,639 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,267 | ₩193,695 | ₩193,267 | ₩193,695 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,628 | ₩193,668 | ₩193,628 | ₩193,668 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,519 | ₩193,094 | ₩192,332 | ₩192,332 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,599 | ₩193,053 | ₩192,599 | ₩193,053 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,637 | ₩191,637 | ₩191,637 | ₩191,637 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,174 | ₩193,361 | ₩193,174 | ₩193,361 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,906 | ₩193,815 | ₩192,906 | ₩193,815 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,450 | ₩191,450 | ₩191,450 | ₩191,450 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,766 | ₩191,209 | ₩189,766 | ₩191,209 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩189,031 | ₩190,154 | ₩188,978 | ₩190,154 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,654 | ₩188,029 | ₩187,548 | ₩187,601 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,746 | ₩186,746 | ₩186,278 | ₩186,278 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,372 | ₩186,372 | ₩186,372 | ₩186,372 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,779 | ₩185,423 | ₩183,779 | ₩185,423 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,583 | ₩180,532 | ₩179,583 | ₩180,532 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,569 | ₩180,451 | ₩179,569 | ₩180,451 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,324 | ₩179,583 | ₩177,324 | ₩179,583 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,583 | ₩179,730 | ₩179,583 | ₩179,730 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,073 | ₩178,073 | ₩178,073 | ₩178,073 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,705 | ₩174,705 | ₩173,048 | ₩173,048 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,534 | ₩175,654 | ₩173,556 | ₩173,569 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩178,006 | ₩178,006 | ₩176,068 | ₩176,068 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,623 | ₩179,797 | ₩179,195 | ₩179,195 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,404 | ₩178,180 | ₩177,404 | ₩178,166 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,808 | ₩179,249 | ₩178,714 | ₩178,714 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,271 | ₩177,271 | ₩176,269 | ₩176,269 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,500 | ₩179,797 | ₩178,500 | ₩179,583 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,984 | ₩179,984 | ₩179,984 | ₩179,984 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,095 | ₩182,683 | ₩182,095 | ₩182,683 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,745 | ₩182,616 | ₩180,745 | ₩182,015 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,895 | ₩181,895 | ₩180,037 | ₩180,037 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,414 | ₩181,414 | ₩181,414 | ₩181,414 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩184,046 | ₩184,086 | ₩183,886 | ₩184,086 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,367 | ₩184,367 | ₩184,367 | ₩184,367 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,483 | ₩184,527 | ₩182,483 | ₩184,527 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,138 | ₩183,138 | ₩183,138 | ₩183,138 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,100 | ₩185,276 | ₩184,006 | ₩185,276 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,545 | ₩187,040 | ₩186,532 | ₩187,040 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,632 | ₩185,302 | ₩183,632 | ₩185,302 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,369 | ₩188,296 | ₩185,369 | ₩188,055 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,269 | ₩188,603 | ₩188,269 | ₩188,603 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,352 | ₩189,352 | ₩189,352 | ₩189,352 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,739 | ₩190,327 | ₩189,512 | ₩190,314 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,986 | ₩188,590 | ₩186,986 | ₩188,590 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩187,053 | ₩187,133 | ₩187,053 | ₩187,133 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,323 | ₩189,018 | ₩188,323 | ₩189,018 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,548 | ₩187,815 | ₩187,360 | ₩187,668 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,895 | ₩188,790 | ₩187,895 | ₩188,376 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,706 | ₩187,227 | ₩186,706 | ₩187,227 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,692 | ₩186,692 | ₩186,692 | ₩186,692 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,545 | ₩186,839 | ₩186,545 | ₩186,839 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,966 | ₩189,966 | ₩188,483 | ₩189,352 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,806 | ₩189,806 | ₩189,191 | ₩189,191 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,202 | ₩189,739 | ₩188,202 | ₩189,739 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,677 | ₩188,416 | ₩185,677 | ₩188,416 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,209 | ₩185,209 | ₩184,728 | ₩184,728 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,162 | ₩188,162 | ₩186,225 | ₩186,973 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,924 | ₩188,924 | ₩187,240 | ₩187,507 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,280 | ₩189,151 | ₩187,280 | ₩188,683 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,804 | ₩188,804 | ₩187,280 | ₩187,280 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,378 | ₩189,378 | ₩189,378 | ₩189,378 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,539 | ₩189,539 | ₩189,539 | ₩189,539 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,552 | ₩189,940 | ₩189,552 | ₩189,940 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,911 | ₩188,911 | ₩188,470 | ₩188,563 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,588 | ₩187,588 | ₩187,588 | ₩187,588 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,173 | ₩187,441 | ₩187,173 | ₩187,173 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,514 | ₩186,104 | ₩184,514 | ₩186,104 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,238 | ₩186,238 | ₩184,180 | ₩184,180 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,855 | ₩187,855 | ₩187,855 | ₩187,855 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,162 | ₩188,162 | ₩187,588 | ₩187,628 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,374 | ₩187,374 | ₩187,320 | ₩187,320 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,574 | ₩187,828 | ₩187,347 | ₩187,828 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,654 | ₩188,523 | ₩187,654 | ₩188,523 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,066 | ₩188,136 | ₩187,066 | ₩188,015 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,505 | ₩186,879 | ₩186,505 | ₩186,879 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,349 | ₩188,349 | ₩186,786 | ₩186,879 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,505 | ₩187,574 | ₩186,505 | ₩187,574 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,249 | ₩187,000 | ₩185,249 | ₩186,478 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,476 | ₩185,476 | ₩185,062 | ₩185,062 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,634 | ₩184,634 | ₩184,634 | ₩184,634 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,730 | ₩185,824 | ₩185,730 | ₩185,824 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,610 | ₩185,770 | ₩185,409 | ₩185,770 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,398 | ₩186,559 | ₩186,011 | ₩186,385 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,931 | ₩186,505 | ₩185,931 | ₩186,505 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,302 | ₩185,931 | ₩185,196 | ₩185,931 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,886 | ₩184,968 | ₩183,886 | ₩184,968 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,830 | ₩183,873 | ₩182,830 | ₩183,873 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,830 | ₩183,164 | ₩182,483 | ₩182,483 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,817 | ₩182,817 | ₩181,013 | ₩181,013 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,884 | ₩183,191 | ₩182,884 | ₩183,057 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,942 | ₩184,942 | ₩184,487 | ₩184,487 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,621 | ₩184,621 | ₩184,621 | ₩184,621 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,383 | ₩186,412 | ₩185,383 | ₩186,412 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,260 | ₩185,917 | ₩184,260 | ₩185,917 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,501 | ₩184,501 | ₩184,354 | ₩184,354 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,728 | ₩184,728 | ₩184,501 | ₩184,501 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,115 | ₩185,115 | ₩185,115 | ₩185,115 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,875 | ₩184,875 | ₩184,875 | ₩184,875 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,795 | ₩184,795 | ₩184,795 | ₩184,795 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,086 | ₩184,086 | ₩184,020 | ₩184,020 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,766 | ₩183,766 | ₩183,391 | ₩183,391 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,207 | ₩184,207 | ₩184,207 | ₩184,207 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,124 | ₩183,472 | ₩182,483 | ₩182,483 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,948 | ₩182,055 | ₩181,948 | ₩182,055 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,211 | ₩180,211 | ₩180,211 | ₩180,211 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,255 | ₩177,992 | ₩176,255 | ₩177,992 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,224 | ₩180,224 | ₩176,148 | ₩176,148 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,915 | ₩178,915 | ₩178,915 | ₩178,915 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,580 | ₩178,607 | ₩178,580 | ₩178,607 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,957 | ₩181,868 | ₩179,797 | ₩179,797 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,411 | ₩181,921 | ₩180,411 | ₩181,681 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,202 | ₩182,202 | ₩181,921 | ₩181,921 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,594 | ₩185,222 | ₩184,380 | ₩184,661 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,140 | ₩184,554 | ₩184,140 | ₩184,554 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,630 | ₩183,886 | ₩182,630 | ₩183,886 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,106 | ₩181,106 | ₩181,106 | ₩181,106 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,186 | ₩181,226 | ₩180,826 | ₩180,892 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,616 | ₩182,763 | ₩182,523 | ₩182,763 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,149 | ₩183,151 | ₩182,135 | ₩182,242 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,273 | ₩184,314 | ₩183,498 | ₩184,140 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,846 | ₩183,846 | ₩183,832 | ₩183,832 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,180 | ₩184,554 | ₩183,258 | ₩183,258 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,503 | ₩185,596 | ₩184,942 | ₩184,942 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,928 | ₩184,928 | ₩184,928 | ₩184,928 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,394 | ₩184,755 | ₩184,394 | ₩184,755 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,790 | ₩183,378 | ₩182,790 | ₩182,884 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,494 | ₩182,189 | ₩181,454 | ₩181,868 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,692 | ₩180,986 | ₩180,692 | ₩180,946 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,881 | ₩182,028 | ₩181,801 | ₩181,801 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,652 | ₩181,855 | ₩180,652 | ₩181,855 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,955 | ₩180,104 | ₩178,955 | ₩180,104 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,638 | ₩180,638 | ₩179,396 | ₩179,396 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,398 | ₩180,398 | ₩180,024 | ₩180,024 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,193 | ₩180,278 | ₩178,193 | ₩179,489 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,647 | ₩179,596 | ₩178,647 | ₩179,596 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,547 | ₩182,002 | ₩177,191 | ₩177,191 | -2.40% | 800 |
|---|