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 | ₩206,409 | ₩206,810 | ₩206,409 | ₩206,810 | +0.19% | 400 |
| 2026.10.08 | ₩205,514 | ₩205,514 | ₩205,033 | ₩205,420 | -0.05% | 500 |
| 2026.10.07 | ₩206,182 | ₩206,315 | ₩206,182 | ₩206,315 | +0.06% | 500 |
| 2026.10.06 | ₩207,331 | ₩207,331 | ₩207,331 | ₩207,331 | 0.00% | 100 |
| 2026.10.05 | ₩205,113 | ₩206,062 | ₩205,113 | ₩206,062 | +0.46% | 300 |
| 2026.10.02 | ₩204,873 | ₩205,019 | ₩204,873 | ₩205,019 | +0.07% | 300 |
| 2026.10.01 | ₩203,550 | ₩203,630 | ₩203,550 | ₩203,630 | +0.04% | 200 |
| 2026.09.30 | ₩204,699 | ₩205,166 | ₩203,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,498 | ₩204,498 | ₩204,472 | ₩204,472 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,541 | ₩205,541 | ₩205,180 | ₩205,180 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,541 | ₩206,382 | ₩204,953 | ₩206,382 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩204,953 | ₩205,567 | ₩204,953 | ₩205,567 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,607 | ₩205,607 | ₩205,607 | ₩205,607 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,531 | ₩207,531 | ₩207,291 | ₩207,291 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,424 | ₩207,545 | ₩207,424 | ₩207,545 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,352 | ₩204,766 | ₩203,964 | ₩204,739 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,926 | ₩204,926 | ₩204,926 | ₩204,926 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩203,964 | ₩204,031 | ₩202,348 | ₩202,348 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,269 | ₩203,269 | ₩203,269 | ₩203,269 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,911 | ₩204,271 | ₩203,911 | ₩204,271 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,260 | ₩205,260 | ₩205,166 | ₩205,166 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,018 | ₩204,018 | ₩203,630 | ₩203,630 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,447 | ₩205,447 | ₩205,033 | ₩205,033 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,211 | ₩207,211 | ₩206,235 | ₩206,235 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,718 | ₩207,718 | ₩207,438 | ₩207,438 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,077 | ₩208,039 | ₩207,077 | ₩208,039 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,460 | ₩206,596 | ₩205,460 | ₩206,102 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,100 | ₩205,100 | ₩204,712 | ₩204,712 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,182 | ₩206,596 | ₩206,182 | ₩206,596 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,251 | ₩207,251 | ₩207,251 | ₩207,251 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,825 | ₩207,825 | ₩207,825 | ₩207,825 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,104 | ₩207,104 | ₩206,983 | ₩206,983 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,890 | ₩207,090 | ₩206,823 | ₩207,064 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,409 | ₩206,409 | ₩206,289 | ₩206,329 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,676 | ₩206,957 | ₩206,676 | ₩206,890 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,836 | ₩206,836 | ₩205,861 | ₩205,901 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,424 | ₩207,424 | ₩207,211 | ₩207,211 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,398 | ₩207,398 | ₩206,770 | ₩206,770 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,106 | ₩208,106 | ₩208,106 | ₩208,106 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,907 | ₩208,907 | ₩208,907 | ₩208,907 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,455 | ₩209,455 | ₩208,814 | ₩209,241 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,346 | ₩208,346 | ₩208,146 | ₩208,146 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,413 | ₩208,413 | ₩207,691 | ₩207,691 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,157 | ₩208,627 | ₩207,157 | ₩208,199 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,705 | ₩208,279 | ₩207,705 | ₩208,279 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,438 | ₩207,478 | ₩206,850 | ₩206,850 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,239 | ₩208,239 | ₩206,770 | ₩206,770 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,539 | ₩207,357 | ₩204,539 | ₩207,357 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,401 | ₩204,418 | ₩202,388 | ₩204,418 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,597 | ₩201,680 | ₩200,597 | ₩201,680 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩198,994 | ₩200,878 | ₩198,994 | ₩200,878 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,515 | ₩200,384 | ₩197,338 | ₩197,338 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,128 | ₩200,384 | ₩199,128 | ₩200,277 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,531 | ₩200,531 | ₩199,529 | ₩199,529 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,927 | ₩199,061 | ₩198,927 | ₩199,061 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,128 | ₩199,301 | ₩198,700 | ₩198,700 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,145 | ₩201,332 | ₩201,145 | ₩201,332 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩200,958 | ₩201,493 | ₩200,076 | ₩201,493 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,664 | ₩200,664 | ₩199,676 | ₩199,676 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,397 | ₩200,557 | ₩199,676 | ₩200,557 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,706 | ₩201,706 | ₩201,706 | ₩201,706 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,321 | ₩202,722 | ₩202,321 | ₩202,722 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,559 | ₩201,559 | ₩201,559 | ₩201,559 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,225 | ₩201,225 | ₩201,012 | ₩201,012 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,174 | ₩202,494 | ₩201,426 | ₩202,494 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,199 | ₩202,548 | ₩200,971 | ₩202,214 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,825 | ₩201,479 | ₩199,021 | ₩201,225 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,493 | ₩201,493 | ₩201,132 | ₩201,132 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,386 | ₩202,214 | ₩201,332 | ₩202,214 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,332 | ₩201,332 | ₩200,597 | ₩200,597 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,876 | ₩200,531 | ₩199,876 | ₩200,036 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩198,967 | ₩200,651 | ₩198,967 | ₩200,130 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,061 | ₩199,061 | ₩199,061 | ₩199,061 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,349 | ₩197,030 | ₩196,349 | ₩197,030 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,340 | ₩198,340 | ₩197,004 | ₩197,004 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,483 | ₩196,843 | ₩196,483 | ₩196,843 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,364 | ₩197,538 | ₩197,364 | ₩197,538 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,116 | ₩200,116 | ₩198,259 | ₩199,796 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,424 | ₩200,544 | ₩200,424 | ₩200,544 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,279 | ₩201,279 | ₩198,780 | ₩198,780 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,399 | ₩201,399 | ₩201,305 | ₩201,305 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,464 | ₩201,720 | ₩200,464 | ₩201,626 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,118 | ₩201,118 | ₩200,303 | ₩200,303 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,509 | ₩199,622 | ₩196,509 | ₩199,622 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,792 | ₩197,792 | ₩195,881 | ₩195,881 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,235 | ₩200,544 | ₩197,752 | ₩198,473 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,796 | ₩199,983 | ₩198,874 | ₩198,874 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,708 | ₩202,708 | ₩198,687 | ₩198,687 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,695 | ₩203,924 | ₩202,695 | ₩203,737 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,590 | ₩203,590 | ₩202,575 | ₩202,575 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,283 | ₩204,231 | ₩203,243 | ₩204,205 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,935 | ₩203,390 | ₩202,935 | ₩203,390 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,243 | ₩203,323 | ₩202,895 | ₩203,323 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,588 | ₩202,655 | ₩202,494 | ₩202,548 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,014 | ₩202,014 | ₩201,279 | ₩201,907 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,000 | ₩202,120 | ₩201,479 | ₩202,014 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,504 | ₩200,651 | ₩200,504 | ₩200,651 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,197 | ₩200,197 | ₩200,197 | ₩200,197 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,431 | ₩199,502 | ₩197,431 | ₩199,502 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,217 | ₩197,271 | ₩197,151 | ₩197,151 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,366 | ₩198,567 | ₩198,219 | ₩198,246 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,006 | ₩198,006 | ₩198,006 | ₩198,006 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,889 | ₩200,758 | ₩199,889 | ₩200,758 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,542 | ₩199,542 | ₩199,288 | ₩199,288 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,567 | ₩198,567 | ₩198,567 | ₩198,567 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,072 | ₩199,101 | ₩198,072 | ₩198,901 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,286 | ₩198,487 | ₩198,286 | ₩198,487 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,110 | ₩197,110 | ₩197,110 | ₩197,110 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,164 | ₩198,807 | ₩197,164 | ₩198,807 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,441 | ₩195,441 | ₩195,441 | ₩195,441 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,757 | ₩193,784 | ₩193,757 | ₩193,784 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,107 | ₩195,133 | ₩195,107 | ₩195,133 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,742 | ₩194,732 | ₩192,635 | ₩194,732 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩191,980 | ₩191,980 | ₩191,980 | ₩191,980 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,862 | ₩192,862 | ₩192,582 | ₩192,582 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,209 | ₩193,637 | ₩193,209 | ₩193,637 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,570 | ₩193,610 | ₩193,570 | ₩193,610 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,461 | ₩193,036 | ₩192,274 | ₩192,274 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,541 | ₩192,996 | ₩192,541 | ₩192,996 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,580 | ₩191,580 | ₩191,580 | ₩191,580 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,116 | ₩193,303 | ₩193,116 | ₩193,303 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,849 | ₩193,757 | ₩192,849 | ₩193,757 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,392 | ₩191,392 | ₩191,392 | ₩191,392 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,709 | ₩191,152 | ₩189,709 | ₩191,152 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩188,974 | ₩190,097 | ₩188,921 | ₩190,097 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,598 | ₩187,972 | ₩187,491 | ₩187,545 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,690 | ₩186,690 | ₩186,222 | ₩186,222 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,316 | ₩186,316 | ₩186,316 | ₩186,316 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,724 | ₩185,367 | ₩183,724 | ₩185,367 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,529 | ₩180,478 | ₩179,529 | ₩180,478 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,516 | ₩180,397 | ₩179,516 | ₩180,397 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,271 | ₩179,529 | ₩177,271 | ₩179,529 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,529 | ₩179,676 | ₩179,529 | ₩179,676 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,019 | ₩178,019 | ₩178,019 | ₩178,019 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,653 | ₩174,653 | ₩172,996 | ₩172,996 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,481 | ₩175,601 | ₩173,504 | ₩173,517 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩177,953 | ₩177,953 | ₩176,015 | ₩176,015 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,569 | ₩179,743 | ₩179,142 | ₩179,142 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,351 | ₩178,126 | ₩177,351 | ₩178,113 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,754 | ₩179,195 | ₩178,661 | ₩178,661 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,218 | ₩177,218 | ₩176,216 | ₩176,216 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,447 | ₩179,743 | ₩178,447 | ₩179,529 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,930 | ₩179,930 | ₩179,930 | ₩179,930 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,041 | ₩182,628 | ₩182,041 | ₩182,628 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,691 | ₩182,562 | ₩180,691 | ₩181,960 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,840 | ₩181,840 | ₩179,983 | ₩179,983 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,359 | ₩181,359 | ₩181,359 | ₩181,359 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩183,991 | ₩184,031 | ₩183,831 | ₩184,031 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,312 | ₩184,312 | ₩184,312 | ₩184,312 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,428 | ₩184,472 | ₩182,428 | ₩184,472 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,083 | ₩183,083 | ₩183,083 | ₩183,083 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,045 | ₩185,220 | ₩183,951 | ₩185,220 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,489 | ₩186,984 | ₩186,476 | ₩186,984 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,577 | ₩185,247 | ₩183,577 | ₩185,247 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,314 | ₩188,240 | ₩185,314 | ₩187,999 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,213 | ₩188,547 | ₩188,213 | ₩188,547 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,295 | ₩189,295 | ₩189,295 | ₩189,295 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,682 | ₩190,270 | ₩189,455 | ₩190,257 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,930 | ₩188,533 | ₩186,930 | ₩188,533 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩186,997 | ₩187,077 | ₩186,997 | ₩187,077 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,266 | ₩188,961 | ₩188,266 | ₩188,961 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,491 | ₩187,759 | ₩187,304 | ₩187,612 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,839 | ₩188,734 | ₩187,839 | ₩188,320 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,650 | ₩187,171 | ₩186,650 | ₩187,171 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,636 | ₩186,636 | ₩186,636 | ₩186,636 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,489 | ₩186,783 | ₩186,489 | ₩186,783 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,910 | ₩189,910 | ₩188,427 | ₩189,295 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,749 | ₩189,749 | ₩189,135 | ₩189,135 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,146 | ₩189,682 | ₩188,146 | ₩189,682 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,621 | ₩188,360 | ₩185,621 | ₩188,360 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,153 | ₩185,153 | ₩184,673 | ₩184,673 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,106 | ₩188,106 | ₩186,169 | ₩186,917 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,867 | ₩188,867 | ₩187,184 | ₩187,451 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,224 | ₩189,095 | ₩187,224 | ₩188,627 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,747 | ₩188,747 | ₩187,224 | ₩187,224 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,322 | ₩189,322 | ₩189,322 | ₩189,322 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,482 | ₩189,482 | ₩189,482 | ₩189,482 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,495 | ₩189,883 | ₩189,495 | ₩189,883 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,854 | ₩188,854 | ₩188,413 | ₩188,507 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,532 | ₩187,532 | ₩187,532 | ₩187,532 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,117 | ₩187,385 | ₩187,117 | ₩187,117 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,459 | ₩186,049 | ₩184,459 | ₩186,049 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,182 | ₩186,182 | ₩184,125 | ₩184,125 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,799 | ₩187,799 | ₩187,799 | ₩187,799 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,106 | ₩188,106 | ₩187,532 | ₩187,572 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,318 | ₩187,318 | ₩187,264 | ₩187,264 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,518 | ₩187,772 | ₩187,291 | ₩187,772 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,598 | ₩188,467 | ₩187,598 | ₩188,467 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,010 | ₩188,079 | ₩187,010 | ₩187,959 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,449 | ₩186,823 | ₩186,449 | ₩186,823 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,293 | ₩188,293 | ₩186,730 | ₩186,823 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,449 | ₩187,518 | ₩186,449 | ₩187,518 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,194 | ₩186,944 | ₩185,194 | ₩186,423 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,421 | ₩185,421 | ₩185,007 | ₩185,007 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,579 | ₩184,579 | ₩184,579 | ₩184,579 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,674 | ₩185,768 | ₩185,674 | ₩185,768 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,554 | ₩185,715 | ₩185,354 | ₩185,715 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,342 | ₩186,503 | ₩185,955 | ₩186,329 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,875 | ₩186,449 | ₩185,875 | ₩186,449 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,247 | ₩185,875 | ₩185,140 | ₩185,875 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,831 | ₩184,913 | ₩183,831 | ₩184,913 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,775 | ₩183,817 | ₩182,775 | ₩183,817 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,775 | ₩183,109 | ₩182,428 | ₩182,428 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,762 | ₩182,762 | ₩180,958 | ₩180,958 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,829 | ₩183,136 | ₩182,829 | ₩183,003 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,886 | ₩184,886 | ₩184,432 | ₩184,432 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,566 | ₩184,566 | ₩184,566 | ₩184,566 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,327 | ₩186,356 | ₩185,327 | ₩186,356 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,205 | ₩185,862 | ₩184,205 | ₩185,862 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,445 | ₩184,445 | ₩184,298 | ₩184,298 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,673 | ₩184,673 | ₩184,445 | ₩184,445 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,060 | ₩185,060 | ₩185,060 | ₩185,060 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,819 | ₩184,819 | ₩184,819 | ₩184,819 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,739 | ₩184,739 | ₩184,739 | ₩184,739 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,031 | ₩184,031 | ₩183,964 | ₩183,964 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,711 | ₩183,711 | ₩183,337 | ₩183,337 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,151 | ₩184,151 | ₩184,151 | ₩184,151 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,069 | ₩183,417 | ₩182,428 | ₩182,428 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,894 | ₩182,001 | ₩181,894 | ₩182,001 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,157 | ₩180,157 | ₩180,157 | ₩180,157 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,202 | ₩177,939 | ₩176,202 | ₩177,939 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,170 | ₩180,170 | ₩176,096 | ₩176,096 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,861 | ₩178,861 | ₩178,861 | ₩178,861 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,527 | ₩178,554 | ₩178,527 | ₩178,554 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,903 | ₩181,814 | ₩179,743 | ₩179,743 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,357 | ₩181,867 | ₩180,357 | ₩181,626 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,148 | ₩182,148 | ₩181,867 | ₩181,867 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,539 | ₩185,167 | ₩184,325 | ₩184,606 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,085 | ₩184,499 | ₩184,085 | ₩184,499 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,575 | ₩183,831 | ₩182,575 | ₩183,831 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,052 | ₩181,052 | ₩181,052 | ₩181,052 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,132 | ₩181,172 | ₩180,771 | ₩180,838 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,562 | ₩182,709 | ₩182,468 | ₩182,709 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,094 | ₩183,096 | ₩182,081 | ₩182,188 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,218 | ₩184,258 | ₩183,443 | ₩184,085 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,791 | ₩183,791 | ₩183,777 | ₩183,777 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,125 | ₩184,499 | ₩183,203 | ₩183,203 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,447 | ₩185,541 | ₩184,886 | ₩184,886 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,873 | ₩184,873 | ₩184,873 | ₩184,873 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,339 | ₩184,699 | ₩184,339 | ₩184,699 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,735 | ₩183,323 | ₩182,735 | ₩182,829 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,439 | ₩182,134 | ₩181,399 | ₩181,814 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,638 | ₩180,932 | ₩180,638 | ₩180,892 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,827 | ₩181,974 | ₩181,747 | ₩181,747 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,598 | ₩181,800 | ₩180,598 | ₩181,800 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,901 | ₩180,050 | ₩178,901 | ₩180,050 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,584 | ₩180,584 | ₩179,342 | ₩179,342 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,344 | ₩180,344 | ₩179,970 | ₩179,970 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,140 | ₩180,224 | ₩178,140 | ₩179,435 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,594 | ₩179,542 | ₩178,594 | ₩179,542 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,493 | ₩181,947 | ₩177,138 | ₩177,138 | -2.40% | 800 |
|---|