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 | ₩206,214 | ₩206,615 | ₩206,214 | ₩206,615 | +0.19% | 400 |
| 2026.10.08 | ₩205,320 | ₩205,320 | ₩204,839 | ₩205,227 | -0.05% | 500 |
| 2026.10.07 | ₩205,987 | ₩206,121 | ₩205,987 | ₩206,121 | +0.06% | 500 |
| 2026.10.06 | ₩207,135 | ₩207,135 | ₩207,135 | ₩207,135 | 0.00% | 100 |
| 2026.10.05 | ₩204,920 | ₩205,867 | ₩204,920 | ₩205,867 | +0.46% | 300 |
| 2026.10.02 | ₩204,679 | ₩204,826 | ₩204,679 | ₩204,826 | +0.07% | 300 |
| 2026.10.01 | ₩203,358 | ₩203,438 | ₩203,358 | ₩203,438 | +0.04% | 200 |
| 2026.09.30 | ₩204,506 | ₩204,973 | ₩203,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,306 | ₩204,306 | ₩204,279 | ₩204,279 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,347 | ₩205,347 | ₩204,986 | ₩204,986 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,347 | ₩206,188 | ₩204,759 | ₩206,188 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩204,759 | ₩205,373 | ₩204,759 | ₩205,373 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,413 | ₩205,413 | ₩205,413 | ₩205,413 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,335 | ₩207,335 | ₩207,095 | ₩207,095 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,229 | ₩207,349 | ₩207,229 | ₩207,349 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,159 | ₩204,573 | ₩203,772 | ₩204,546 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,733 | ₩204,733 | ₩204,733 | ₩204,733 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩203,772 | ₩203,838 | ₩202,157 | ₩202,157 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,078 | ₩203,078 | ₩203,078 | ₩203,078 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,718 | ₩204,079 | ₩203,718 | ₩204,079 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,066 | ₩205,066 | ₩204,973 | ₩204,973 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩203,825 | ₩203,825 | ₩203,438 | ₩203,438 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,253 | ₩205,253 | ₩204,839 | ₩204,839 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,015 | ₩207,015 | ₩206,041 | ₩206,041 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,522 | ₩207,522 | ₩207,242 | ₩207,242 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩206,882 | ₩207,843 | ₩206,882 | ₩207,843 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,267 | ₩206,401 | ₩205,267 | ₩205,907 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩204,906 | ₩204,906 | ₩204,519 | ₩204,519 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩205,987 | ₩206,401 | ₩205,987 | ₩206,401 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,055 | ₩207,055 | ₩207,055 | ₩207,055 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,629 | ₩207,629 | ₩207,629 | ₩207,629 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩206,908 | ₩206,908 | ₩206,788 | ₩206,788 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,695 | ₩206,895 | ₩206,628 | ₩206,868 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,214 | ₩206,214 | ₩206,094 | ₩206,134 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,481 | ₩206,761 | ₩206,481 | ₩206,695 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,641 | ₩206,641 | ₩205,667 | ₩205,707 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,229 | ₩207,229 | ₩207,015 | ₩207,015 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,202 | ₩207,202 | ₩206,575 | ₩206,575 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩207,909 | ₩207,909 | ₩207,909 | ₩207,909 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,710 | ₩208,710 | ₩208,710 | ₩208,710 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,257 | ₩209,257 | ₩208,617 | ₩209,044 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,150 | ₩208,150 | ₩207,949 | ₩207,949 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,216 | ₩208,216 | ₩207,496 | ₩207,496 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩206,962 | ₩208,430 | ₩206,962 | ₩208,003 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,509 | ₩208,083 | ₩207,509 | ₩208,083 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,242 | ₩207,282 | ₩206,655 | ₩206,655 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,043 | ₩208,043 | ₩206,575 | ₩206,575 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,346 | ₩207,162 | ₩204,346 | ₩207,162 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,210 | ₩204,225 | ₩202,197 | ₩204,225 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,408 | ₩201,489 | ₩200,408 | ₩201,489 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩198,807 | ₩200,689 | ₩198,807 | ₩200,689 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,327 | ₩200,195 | ₩197,152 | ₩197,152 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩198,940 | ₩200,195 | ₩198,940 | ₩200,088 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,341 | ₩200,341 | ₩199,340 | ₩199,340 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,740 | ₩198,873 | ₩198,740 | ₩198,873 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩198,940 | ₩199,114 | ₩198,513 | ₩198,513 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩200,955 | ₩201,142 | ₩200,955 | ₩201,142 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩200,769 | ₩201,302 | ₩199,888 | ₩201,302 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,475 | ₩200,475 | ₩199,487 | ₩199,487 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,208 | ₩200,368 | ₩199,487 | ₩200,368 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,516 | ₩201,516 | ₩201,516 | ₩201,516 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,130 | ₩202,530 | ₩202,130 | ₩202,530 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,369 | ₩201,369 | ₩201,369 | ₩201,369 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,036 | ₩201,036 | ₩200,822 | ₩200,822 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩201,983 | ₩202,304 | ₩201,236 | ₩202,304 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,009 | ₩202,357 | ₩200,782 | ₩202,023 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,635 | ₩201,289 | ₩198,833 | ₩201,036 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,302 | ₩201,302 | ₩200,942 | ₩200,942 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,196 | ₩202,023 | ₩201,142 | ₩202,023 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,142 | ₩201,142 | ₩200,408 | ₩200,408 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,687 | ₩200,341 | ₩199,687 | ₩199,848 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩198,780 | ₩200,462 | ₩198,780 | ₩199,941 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩198,873 | ₩198,873 | ₩198,873 | ₩198,873 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,164 | ₩196,844 | ₩196,164 | ₩196,844 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,153 | ₩198,153 | ₩196,818 | ₩196,818 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,297 | ₩196,658 | ₩196,297 | ₩196,658 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,178 | ₩197,352 | ₩197,178 | ₩197,352 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩199,928 | ₩199,928 | ₩198,072 | ₩199,607 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,235 | ₩200,355 | ₩200,235 | ₩200,355 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,089 | ₩201,089 | ₩198,593 | ₩198,593 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,209 | ₩201,209 | ₩201,116 | ₩201,116 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,275 | ₩201,529 | ₩200,275 | ₩201,436 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩200,929 | ₩200,929 | ₩200,115 | ₩200,115 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,324 | ₩199,434 | ₩196,324 | ₩199,434 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,605 | ₩197,605 | ₩195,697 | ₩195,697 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,047 | ₩200,355 | ₩197,565 | ₩198,286 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,607 | ₩199,794 | ₩198,686 | ₩198,686 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,517 | ₩202,517 | ₩198,500 | ₩198,500 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,504 | ₩203,732 | ₩202,504 | ₩203,545 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,398 | ₩203,398 | ₩202,384 | ₩202,384 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,091 | ₩204,039 | ₩203,051 | ₩204,012 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,744 | ₩203,198 | ₩202,744 | ₩203,198 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,051 | ₩203,131 | ₩202,704 | ₩203,131 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,397 | ₩202,464 | ₩202,304 | ₩202,357 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩201,823 | ₩201,823 | ₩201,089 | ₩201,716 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩201,810 | ₩201,930 | ₩201,289 | ₩201,823 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,315 | ₩200,462 | ₩200,315 | ₩200,462 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,008 | ₩200,008 | ₩200,008 | ₩200,008 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,245 | ₩199,314 | ₩197,245 | ₩199,314 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,031 | ₩197,085 | ₩196,965 | ₩196,965 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,179 | ₩198,379 | ₩198,032 | ₩198,059 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩197,819 | ₩197,819 | ₩197,819 | ₩197,819 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,701 | ₩200,568 | ₩199,701 | ₩200,568 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,354 | ₩199,354 | ₩199,100 | ₩199,100 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,379 | ₩198,379 | ₩198,379 | ₩198,379 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩197,886 | ₩198,913 | ₩197,886 | ₩198,713 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,099 | ₩198,299 | ₩198,099 | ₩198,299 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩196,925 | ₩196,925 | ₩196,925 | ₩196,925 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩196,978 | ₩198,620 | ₩196,978 | ₩198,620 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,256 | ₩195,256 | ₩195,256 | ₩195,256 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,574 | ₩193,601 | ₩193,574 | ₩193,601 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩194,922 | ₩194,949 | ₩194,922 | ₩194,949 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,560 | ₩194,549 | ₩192,453 | ₩194,549 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩191,799 | ₩191,799 | ₩191,799 | ₩191,799 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,680 | ₩192,680 | ₩192,400 | ₩192,400 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,027 | ₩193,454 | ₩193,027 | ₩193,454 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,388 | ₩193,428 | ₩193,388 | ₩193,428 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,280 | ₩192,854 | ₩192,093 | ₩192,093 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,360 | ₩192,814 | ₩192,360 | ₩192,814 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,399 | ₩191,399 | ₩191,399 | ₩191,399 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩192,934 | ₩193,121 | ₩192,934 | ₩193,121 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,667 | ₩193,574 | ₩192,667 | ₩193,574 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,212 | ₩191,212 | ₩191,212 | ₩191,212 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,530 | ₩190,972 | ₩189,530 | ₩190,972 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩188,796 | ₩189,917 | ₩188,743 | ₩189,917 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,421 | ₩187,795 | ₩187,315 | ₩187,368 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,514 | ₩186,514 | ₩186,047 | ₩186,047 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,140 | ₩186,140 | ₩186,140 | ₩186,140 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,551 | ₩185,192 | ₩183,551 | ₩185,192 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,360 | ₩180,307 | ₩179,360 | ₩180,307 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,346 | ₩180,227 | ₩179,346 | ₩180,227 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,104 | ₩179,360 | ₩177,104 | ₩179,360 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,360 | ₩179,507 | ₩179,360 | ₩179,507 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩177,851 | ₩177,851 | ₩177,851 | ₩177,851 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,488 | ₩174,488 | ₩172,833 | ₩172,833 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,315 | ₩175,436 | ₩173,340 | ₩173,353 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩177,785 | ₩177,785 | ₩175,849 | ₩175,849 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,400 | ₩179,573 | ₩178,973 | ₩178,973 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,184 | ₩177,958 | ₩177,184 | ₩177,945 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,586 | ₩179,026 | ₩178,492 | ₩178,492 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,051 | ₩177,051 | ₩176,050 | ₩176,050 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,279 | ₩179,573 | ₩178,279 | ₩179,360 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,760 | ₩179,760 | ₩179,760 | ₩179,760 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩181,869 | ₩182,456 | ₩181,869 | ₩182,456 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,521 | ₩182,389 | ₩180,521 | ₩181,789 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,669 | ₩181,669 | ₩179,813 | ₩179,813 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,188 | ₩181,188 | ₩181,188 | ₩181,188 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩183,818 | ₩183,858 | ₩183,657 | ₩183,858 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,138 | ₩184,138 | ₩184,138 | ₩184,138 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,256 | ₩184,298 | ₩182,256 | ₩184,298 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩182,910 | ₩182,910 | ₩182,910 | ₩182,910 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩183,871 | ₩185,046 | ₩183,778 | ₩185,046 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,314 | ₩186,807 | ₩186,300 | ₩186,807 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,404 | ₩185,072 | ₩183,404 | ₩185,072 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,139 | ₩188,062 | ₩185,139 | ₩187,822 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,035 | ₩188,369 | ₩188,035 | ₩188,369 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,116 | ₩189,116 | ₩189,116 | ₩189,116 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,504 | ₩190,091 | ₩189,277 | ₩190,077 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,754 | ₩188,356 | ₩186,754 | ₩188,356 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩186,821 | ₩186,901 | ₩186,821 | ₩186,901 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,089 | ₩188,783 | ₩188,089 | ₩188,783 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,315 | ₩187,582 | ₩187,128 | ₩187,435 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,662 | ₩188,556 | ₩187,662 | ₩188,142 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,474 | ₩186,994 | ₩186,474 | ₩186,994 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,460 | ₩186,460 | ₩186,460 | ₩186,460 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,314 | ₩186,607 | ₩186,314 | ₩186,607 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,730 | ₩189,730 | ₩188,249 | ₩189,116 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,570 | ₩189,570 | ₩188,956 | ₩188,956 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩187,969 | ₩189,504 | ₩187,969 | ₩189,504 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,446 | ₩188,182 | ₩185,446 | ₩188,182 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩184,979 | ₩184,979 | ₩184,498 | ₩184,498 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩187,929 | ₩187,929 | ₩185,993 | ₩186,741 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,689 | ₩188,689 | ₩187,008 | ₩187,275 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,048 | ₩188,916 | ₩187,048 | ₩188,449 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,569 | ₩188,569 | ₩187,048 | ₩187,048 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,143 | ₩189,143 | ₩189,143 | ₩189,143 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,303 | ₩189,303 | ₩189,303 | ₩189,303 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,317 | ₩189,704 | ₩189,317 | ₩189,704 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,676 | ₩188,676 | ₩188,236 | ₩188,329 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,355 | ₩187,355 | ₩187,355 | ₩187,355 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩186,941 | ₩187,208 | ₩186,941 | ₩186,941 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,285 | ₩185,873 | ₩184,285 | ₩185,873 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,007 | ₩186,007 | ₩183,951 | ₩183,951 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,622 | ₩187,622 | ₩187,622 | ₩187,622 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩187,929 | ₩187,929 | ₩187,355 | ₩187,395 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,141 | ₩187,141 | ₩187,088 | ₩187,088 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,341 | ₩187,595 | ₩187,114 | ₩187,595 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,421 | ₩188,289 | ₩187,421 | ₩188,289 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩186,834 | ₩187,902 | ₩186,834 | ₩187,782 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,274 | ₩186,647 | ₩186,274 | ₩186,647 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,115 | ₩188,115 | ₩186,554 | ₩186,647 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,274 | ₩187,341 | ₩186,274 | ₩187,341 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,019 | ₩186,767 | ₩185,019 | ₩186,247 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,246 | ₩185,246 | ₩184,832 | ₩184,832 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,405 | ₩184,405 | ₩184,405 | ₩184,405 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,499 | ₩185,593 | ₩185,499 | ₩185,593 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,379 | ₩185,539 | ₩185,179 | ₩185,539 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,167 | ₩186,327 | ₩185,780 | ₩186,153 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,700 | ₩186,274 | ₩185,700 | ₩186,274 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,072 | ₩185,700 | ₩184,966 | ₩185,700 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,657 | ₩184,739 | ₩183,657 | ₩184,739 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,603 | ₩183,644 | ₩182,603 | ₩183,644 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,603 | ₩182,937 | ₩182,256 | ₩182,256 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,590 | ₩182,590 | ₩180,788 | ₩180,788 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,656 | ₩182,963 | ₩182,656 | ₩182,830 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,712 | ₩184,712 | ₩184,258 | ₩184,258 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,392 | ₩184,392 | ₩184,392 | ₩184,392 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,152 | ₩186,180 | ₩185,152 | ₩186,180 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,031 | ₩185,686 | ₩184,031 | ₩185,686 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,271 | ₩184,271 | ₩184,125 | ₩184,125 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,498 | ₩184,498 | ₩184,271 | ₩184,271 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩184,885 | ₩184,885 | ₩184,885 | ₩184,885 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,645 | ₩184,645 | ₩184,645 | ₩184,645 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,565 | ₩184,565 | ₩184,565 | ₩184,565 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩183,858 | ₩183,858 | ₩183,791 | ₩183,791 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,537 | ₩183,537 | ₩183,164 | ₩183,164 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩183,978 | ₩183,978 | ₩183,978 | ₩183,978 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩182,897 | ₩183,244 | ₩182,256 | ₩182,256 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,722 | ₩181,829 | ₩181,722 | ₩181,829 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩179,987 | ₩179,987 | ₩179,987 | ₩179,987 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,036 | ₩177,771 | ₩176,036 | ₩177,771 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,000 | ₩180,000 | ₩175,929 | ₩175,929 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,692 | ₩178,692 | ₩178,692 | ₩178,692 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,359 | ₩178,385 | ₩178,359 | ₩178,385 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,733 | ₩181,642 | ₩179,573 | ₩179,573 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,187 | ₩181,695 | ₩180,187 | ₩181,455 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩181,976 | ₩181,976 | ₩181,695 | ₩181,695 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,365 | ₩184,992 | ₩184,151 | ₩184,432 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩183,911 | ₩184,325 | ₩183,911 | ₩184,325 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,403 | ₩183,657 | ₩182,403 | ₩183,657 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩180,881 | ₩180,881 | ₩180,881 | ₩180,881 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩180,961 | ₩181,001 | ₩180,601 | ₩180,668 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,389 | ₩182,536 | ₩182,296 | ₩182,536 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩181,922 | ₩182,923 | ₩181,909 | ₩182,016 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,045 | ₩184,085 | ₩183,270 | ₩183,911 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,617 | ₩183,617 | ₩183,604 | ₩183,604 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩183,951 | ₩184,325 | ₩183,030 | ₩183,030 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,272 | ₩185,366 | ₩184,712 | ₩184,712 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,699 | ₩184,699 | ₩184,699 | ₩184,699 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,165 | ₩184,525 | ₩184,165 | ₩184,525 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,563 | ₩183,150 | ₩182,563 | ₩182,656 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,268 | ₩181,962 | ₩181,228 | ₩181,642 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,468 | ₩180,761 | ₩180,468 | ₩180,721 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,655 | ₩181,802 | ₩181,575 | ₩181,575 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,427 | ₩181,629 | ₩180,427 | ₩181,629 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,732 | ₩179,880 | ₩178,732 | ₩179,880 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,414 | ₩180,414 | ₩179,173 | ₩179,173 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,174 | ₩180,174 | ₩179,800 | ₩179,800 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩177,972 | ₩180,054 | ₩177,972 | ₩179,266 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,425 | ₩179,373 | ₩178,425 | ₩179,373 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,322 | ₩181,776 | ₩176,971 | ₩176,971 | -2.40% | 800 |
|---|