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 | ₩206,440 | ₩206,841 | ₩206,440 | ₩206,841 | +0.19% | 400 |
| 2026.10.08 | ₩205,545 | ₩205,545 | ₩205,064 | ₩205,451 | -0.05% | 500 |
| 2026.10.07 | ₩206,213 | ₩206,346 | ₩206,213 | ₩206,346 | +0.06% | 500 |
| 2026.10.06 | ₩207,362 | ₩207,362 | ₩207,362 | ₩207,362 | 0.00% | 100 |
| 2026.10.05 | ₩205,144 | ₩206,092 | ₩205,144 | ₩206,092 | +0.46% | 300 |
| 2026.10.02 | ₩204,903 | ₩205,050 | ₩204,903 | ₩205,050 | +0.07% | 300 |
| 2026.10.01 | ₩203,580 | ₩203,661 | ₩203,580 | ₩203,661 | +0.04% | 200 |
| 2026.09.30 | ₩204,730 | ₩205,197 | ₩203,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,529 | ₩204,529 | ₩204,502 | ₩204,502 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,571 | ₩205,571 | ₩205,211 | ₩205,211 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,571 | ₩206,413 | ₩204,983 | ₩206,413 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩204,983 | ₩205,598 | ₩204,983 | ₩205,598 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,638 | ₩205,638 | ₩205,638 | ₩205,638 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,562 | ₩207,562 | ₩207,322 | ₩207,322 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,455 | ₩207,576 | ₩207,455 | ₩207,576 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,382 | ₩204,796 | ₩203,995 | ₩204,770 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,957 | ₩204,957 | ₩204,957 | ₩204,957 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩203,995 | ₩204,061 | ₩202,378 | ₩202,378 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,300 | ₩203,300 | ₩203,300 | ₩203,300 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,941 | ₩204,302 | ₩203,941 | ₩204,302 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,291 | ₩205,291 | ₩205,197 | ₩205,197 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,048 | ₩204,048 | ₩203,661 | ₩203,661 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,478 | ₩205,478 | ₩205,064 | ₩205,064 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,242 | ₩207,242 | ₩206,266 | ₩206,266 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,749 | ₩207,749 | ₩207,469 | ₩207,469 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,108 | ₩208,070 | ₩207,108 | ₩208,070 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,491 | ₩206,627 | ₩205,491 | ₩206,132 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,130 | ₩205,130 | ₩204,743 | ₩204,743 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,213 | ₩206,627 | ₩206,213 | ₩206,627 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,282 | ₩207,282 | ₩207,282 | ₩207,282 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,856 | ₩207,856 | ₩207,856 | ₩207,856 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,135 | ₩207,135 | ₩207,014 | ₩207,014 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,921 | ₩207,121 | ₩206,854 | ₩207,095 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,440 | ₩206,440 | ₩206,320 | ₩206,360 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,707 | ₩206,988 | ₩206,707 | ₩206,921 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,867 | ₩206,867 | ₩205,892 | ₩205,932 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,455 | ₩207,455 | ₩207,242 | ₩207,242 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,429 | ₩207,429 | ₩206,801 | ₩206,801 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,137 | ₩208,137 | ₩208,137 | ₩208,137 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,938 | ₩208,938 | ₩208,938 | ₩208,938 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,486 | ₩209,486 | ₩208,845 | ₩209,273 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,377 | ₩208,377 | ₩208,177 | ₩208,177 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,444 | ₩208,444 | ₩207,723 | ₩207,723 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,188 | ₩208,658 | ₩207,188 | ₩208,230 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,736 | ₩208,310 | ₩207,736 | ₩208,310 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,469 | ₩207,509 | ₩206,881 | ₩206,881 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,270 | ₩208,270 | ₩206,801 | ₩206,801 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,569 | ₩207,389 | ₩204,569 | ₩207,389 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,431 | ₩204,449 | ₩202,418 | ₩204,449 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,627 | ₩201,710 | ₩200,627 | ₩201,710 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩199,024 | ₩200,908 | ₩199,024 | ₩200,908 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,545 | ₩200,414 | ₩197,367 | ₩197,367 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,158 | ₩200,414 | ₩199,158 | ₩200,307 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,561 | ₩200,561 | ₩199,558 | ₩199,558 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,957 | ₩199,091 | ₩198,957 | ₩199,091 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,158 | ₩199,331 | ₩198,730 | ₩198,730 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,175 | ₩201,362 | ₩201,175 | ₩201,362 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩200,988 | ₩201,523 | ₩200,106 | ₩201,523 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,694 | ₩200,694 | ₩199,705 | ₩199,705 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,427 | ₩200,587 | ₩199,705 | ₩200,587 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,736 | ₩201,736 | ₩201,736 | ₩201,736 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,351 | ₩202,752 | ₩202,351 | ₩202,752 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,589 | ₩201,589 | ₩201,589 | ₩201,589 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,255 | ₩201,255 | ₩201,042 | ₩201,042 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,204 | ₩202,525 | ₩201,456 | ₩202,525 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,229 | ₩202,578 | ₩201,002 | ₩202,244 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,855 | ₩201,509 | ₩199,051 | ₩201,255 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,523 | ₩201,523 | ₩201,162 | ₩201,162 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,416 | ₩202,244 | ₩201,362 | ₩202,244 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,362 | ₩201,362 | ₩200,627 | ₩200,627 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,906 | ₩200,561 | ₩199,906 | ₩200,066 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩198,997 | ₩200,681 | ₩198,997 | ₩200,160 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,091 | ₩199,091 | ₩199,091 | ₩199,091 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,378 | ₩197,060 | ₩196,378 | ₩197,060 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,369 | ₩198,369 | ₩197,033 | ₩197,033 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,512 | ₩196,873 | ₩196,512 | ₩196,873 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,394 | ₩197,568 | ₩197,394 | ₩197,568 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,146 | ₩200,146 | ₩198,289 | ₩199,826 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,454 | ₩200,574 | ₩200,454 | ₩200,574 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,309 | ₩201,309 | ₩198,810 | ₩198,810 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,429 | ₩201,429 | ₩201,336 | ₩201,336 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,494 | ₩201,750 | ₩200,494 | ₩201,656 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,149 | ₩201,149 | ₩200,333 | ₩200,333 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,539 | ₩199,652 | ₩196,539 | ₩199,652 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,821 | ₩197,821 | ₩195,911 | ₩195,911 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,265 | ₩200,574 | ₩197,781 | ₩198,503 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,826 | ₩200,013 | ₩198,904 | ₩198,904 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,739 | ₩202,739 | ₩198,717 | ₩198,717 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,725 | ₩203,955 | ₩202,725 | ₩203,767 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,620 | ₩203,620 | ₩202,605 | ₩202,605 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,313 | ₩204,262 | ₩203,273 | ₩204,235 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,966 | ₩203,420 | ₩202,966 | ₩203,420 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,273 | ₩203,353 | ₩202,926 | ₩203,353 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,618 | ₩202,685 | ₩202,525 | ₩202,578 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,044 | ₩202,044 | ₩201,309 | ₩201,937 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,030 | ₩202,151 | ₩201,509 | ₩202,044 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,534 | ₩200,681 | ₩200,534 | ₩200,681 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,227 | ₩200,227 | ₩200,227 | ₩200,227 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,461 | ₩199,532 | ₩197,461 | ₩199,532 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,247 | ₩197,300 | ₩197,180 | ₩197,180 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,396 | ₩198,596 | ₩198,249 | ₩198,276 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,035 | ₩198,035 | ₩198,035 | ₩198,035 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,919 | ₩200,788 | ₩199,919 | ₩200,788 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,572 | ₩199,572 | ₩199,318 | ₩199,318 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,596 | ₩198,596 | ₩198,596 | ₩198,596 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,102 | ₩199,131 | ₩198,102 | ₩198,930 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,316 | ₩198,516 | ₩198,316 | ₩198,516 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,140 | ₩197,140 | ₩197,140 | ₩197,140 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,193 | ₩198,837 | ₩197,193 | ₩198,837 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,470 | ₩195,470 | ₩195,470 | ₩195,470 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,786 | ₩193,813 | ₩193,786 | ₩193,813 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,136 | ₩195,162 | ₩195,136 | ₩195,162 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,771 | ₩194,762 | ₩192,664 | ₩194,762 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩192,009 | ₩192,009 | ₩192,009 | ₩192,009 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,891 | ₩192,891 | ₩192,610 | ₩192,610 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,238 | ₩193,666 | ₩193,238 | ₩193,666 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,599 | ₩193,639 | ₩193,599 | ₩193,639 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,490 | ₩193,065 | ₩192,303 | ₩192,303 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,570 | ₩193,025 | ₩192,570 | ₩193,025 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,608 | ₩191,608 | ₩191,608 | ₩191,608 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,145 | ₩193,332 | ₩193,145 | ₩193,332 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,878 | ₩193,786 | ₩192,878 | ₩193,786 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,421 | ₩191,421 | ₩191,421 | ₩191,421 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,738 | ₩191,181 | ₩189,738 | ₩191,181 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩189,003 | ₩190,125 | ₩188,949 | ₩190,125 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,626 | ₩188,001 | ₩187,519 | ₩187,573 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,718 | ₩186,718 | ₩186,250 | ₩186,250 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,344 | ₩186,344 | ₩186,344 | ₩186,344 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,751 | ₩185,395 | ₩183,751 | ₩185,395 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,556 | ₩180,505 | ₩179,556 | ₩180,505 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,543 | ₩180,424 | ₩179,543 | ₩180,424 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,298 | ₩179,556 | ₩177,298 | ₩179,556 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,556 | ₩179,703 | ₩179,556 | ₩179,703 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,046 | ₩178,046 | ₩178,046 | ₩178,046 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,679 | ₩174,679 | ₩173,022 | ₩173,022 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,507 | ₩175,628 | ₩173,530 | ₩173,543 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩177,979 | ₩177,979 | ₩176,042 | ₩176,042 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,596 | ₩179,770 | ₩179,168 | ₩179,168 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,378 | ₩178,153 | ₩177,378 | ₩178,140 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,781 | ₩179,222 | ₩178,687 | ₩178,687 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,244 | ₩177,244 | ₩176,242 | ₩176,242 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,474 | ₩179,770 | ₩178,474 | ₩179,556 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,957 | ₩179,957 | ₩179,957 | ₩179,957 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,068 | ₩182,656 | ₩182,068 | ₩182,656 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,718 | ₩182,589 | ₩180,718 | ₩181,988 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,867 | ₩181,867 | ₩180,010 | ₩180,010 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,386 | ₩181,386 | ₩181,386 | ₩181,386 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩184,019 | ₩184,059 | ₩183,858 | ₩184,059 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,339 | ₩184,339 | ₩184,339 | ₩184,339 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,455 | ₩184,500 | ₩182,455 | ₩184,500 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,110 | ₩183,110 | ₩183,110 | ₩183,110 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,072 | ₩185,248 | ₩183,979 | ₩185,248 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,517 | ₩187,012 | ₩186,504 | ₩187,012 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,604 | ₩185,275 | ₩183,604 | ₩185,275 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,342 | ₩188,268 | ₩185,342 | ₩188,027 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,241 | ₩188,575 | ₩188,241 | ₩188,575 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,323 | ₩189,323 | ₩189,323 | ₩189,323 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,711 | ₩190,299 | ₩189,484 | ₩190,285 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,958 | ₩188,562 | ₩186,958 | ₩188,562 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩187,025 | ₩187,105 | ₩187,025 | ₩187,105 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,294 | ₩188,989 | ₩188,294 | ₩188,989 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,519 | ₩187,787 | ₩187,332 | ₩187,640 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,867 | ₩188,762 | ₩187,867 | ₩188,348 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,678 | ₩187,199 | ₩186,678 | ₩187,199 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,664 | ₩186,664 | ₩186,664 | ₩186,664 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,517 | ₩186,811 | ₩186,517 | ₩186,811 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,938 | ₩189,938 | ₩188,455 | ₩189,323 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,778 | ₩189,778 | ₩189,163 | ₩189,163 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,174 | ₩189,711 | ₩188,174 | ₩189,711 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,649 | ₩188,388 | ₩185,649 | ₩188,388 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,181 | ₩185,181 | ₩184,700 | ₩184,700 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,134 | ₩188,134 | ₩186,197 | ₩186,945 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,896 | ₩188,896 | ₩187,212 | ₩187,479 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,252 | ₩189,123 | ₩187,252 | ₩188,655 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,776 | ₩188,776 | ₩187,252 | ₩187,252 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,350 | ₩189,350 | ₩189,350 | ₩189,350 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,510 | ₩189,510 | ₩189,510 | ₩189,510 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,524 | ₩189,911 | ₩189,524 | ₩189,911 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,882 | ₩188,882 | ₩188,441 | ₩188,535 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,560 | ₩187,560 | ₩187,560 | ₩187,560 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,145 | ₩187,413 | ₩187,145 | ₩187,145 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,486 | ₩186,076 | ₩184,486 | ₩186,076 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,210 | ₩186,210 | ₩184,152 | ₩184,152 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,827 | ₩187,827 | ₩187,827 | ₩187,827 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,134 | ₩188,134 | ₩187,560 | ₩187,600 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,346 | ₩187,346 | ₩187,292 | ₩187,292 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,546 | ₩187,800 | ₩187,319 | ₩187,800 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,626 | ₩188,495 | ₩187,626 | ₩188,495 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,038 | ₩188,107 | ₩187,038 | ₩187,987 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,477 | ₩186,851 | ₩186,477 | ₩186,851 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,321 | ₩188,321 | ₩186,758 | ₩186,851 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,477 | ₩187,546 | ₩186,477 | ₩187,546 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,221 | ₩186,972 | ₩185,221 | ₩186,451 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,448 | ₩185,448 | ₩185,034 | ₩185,034 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,607 | ₩184,607 | ₩184,607 | ₩184,607 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,702 | ₩185,796 | ₩185,702 | ₩185,796 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,582 | ₩185,742 | ₩185,382 | ₩185,742 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,370 | ₩186,531 | ₩185,983 | ₩186,357 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,903 | ₩186,477 | ₩185,903 | ₩186,477 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,275 | ₩185,903 | ₩185,168 | ₩185,903 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,858 | ₩184,941 | ₩183,858 | ₩184,941 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,803 | ₩183,845 | ₩182,803 | ₩183,845 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,803 | ₩183,137 | ₩182,455 | ₩182,455 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,789 | ₩182,789 | ₩180,986 | ₩180,986 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,856 | ₩183,164 | ₩182,856 | ₩183,030 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,914 | ₩184,914 | ₩184,460 | ₩184,460 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,593 | ₩184,593 | ₩184,593 | ₩184,593 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,355 | ₩186,384 | ₩185,355 | ₩186,384 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,233 | ₩185,889 | ₩184,233 | ₩185,889 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,473 | ₩184,473 | ₩184,326 | ₩184,326 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,700 | ₩184,700 | ₩184,473 | ₩184,473 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,088 | ₩185,088 | ₩185,088 | ₩185,088 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,847 | ₩184,847 | ₩184,847 | ₩184,847 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,767 | ₩184,767 | ₩184,767 | ₩184,767 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,059 | ₩184,059 | ₩183,992 | ₩183,992 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,738 | ₩183,738 | ₩183,364 | ₩183,364 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,179 | ₩184,179 | ₩184,179 | ₩184,179 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,097 | ₩183,444 | ₩182,455 | ₩182,455 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,921 | ₩182,028 | ₩181,921 | ₩182,028 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,184 | ₩180,184 | ₩180,184 | ₩180,184 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,229 | ₩177,966 | ₩176,229 | ₩177,966 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,197 | ₩180,197 | ₩176,122 | ₩176,122 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,888 | ₩178,888 | ₩178,888 | ₩178,888 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,554 | ₩178,580 | ₩178,554 | ₩178,580 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,930 | ₩181,841 | ₩179,770 | ₩179,770 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,384 | ₩181,894 | ₩180,384 | ₩181,654 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,175 | ₩182,175 | ₩181,894 | ₩181,894 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,567 | ₩185,195 | ₩184,353 | ₩184,633 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,112 | ₩184,526 | ₩184,112 | ₩184,526 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,602 | ₩183,858 | ₩182,602 | ₩183,858 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,079 | ₩181,079 | ₩181,079 | ₩181,079 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,159 | ₩181,199 | ₩180,799 | ₩180,865 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,589 | ₩182,736 | ₩182,495 | ₩182,736 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,121 | ₩183,123 | ₩182,108 | ₩182,215 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,246 | ₩184,286 | ₩183,471 | ₩184,112 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,818 | ₩183,818 | ₩183,805 | ₩183,805 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,152 | ₩184,526 | ₩183,230 | ₩183,230 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,475 | ₩185,569 | ₩184,914 | ₩184,914 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,901 | ₩184,901 | ₩184,901 | ₩184,901 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,366 | ₩184,727 | ₩184,366 | ₩184,727 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,763 | ₩183,351 | ₩182,763 | ₩182,856 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,467 | ₩182,161 | ₩181,427 | ₩181,841 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,665 | ₩180,959 | ₩180,665 | ₩180,919 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,854 | ₩182,001 | ₩181,774 | ₩181,774 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,625 | ₩181,827 | ₩180,625 | ₩181,827 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,928 | ₩180,077 | ₩178,928 | ₩180,077 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,611 | ₩180,611 | ₩179,369 | ₩179,369 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,371 | ₩180,371 | ₩179,997 | ₩179,997 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,166 | ₩180,251 | ₩178,166 | ₩179,462 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,621 | ₩179,569 | ₩178,621 | ₩179,569 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,520 | ₩181,974 | ₩177,164 | ₩177,164 | -2.40% | 800 |
|---|