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 | ₩206,461 | ₩206,862 | ₩206,461 | ₩206,862 | +0.19% | 400 |
| 2026.10.08 | ₩205,566 | ₩205,566 | ₩205,085 | ₩205,473 | -0.05% | 500 |
| 2026.10.07 | ₩206,234 | ₩206,368 | ₩206,234 | ₩206,368 | +0.06% | 500 |
| 2026.10.06 | ₩207,384 | ₩207,384 | ₩207,384 | ₩207,384 | 0.00% | 100 |
| 2026.10.05 | ₩205,165 | ₩206,114 | ₩205,165 | ₩206,114 | +0.46% | 300 |
| 2026.10.02 | ₩204,925 | ₩205,072 | ₩204,925 | ₩205,072 | +0.07% | 300 |
| 2026.10.01 | ₩203,602 | ₩203,682 | ₩203,602 | ₩203,682 | +0.04% | 200 |
| 2026.09.30 | ₩204,751 | ₩205,219 | ₩203,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,551 | ₩204,551 | ₩204,524 | ₩204,524 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,593 | ₩205,593 | ₩205,232 | ₩205,232 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,593 | ₩206,435 | ₩205,005 | ₩206,435 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩205,005 | ₩205,620 | ₩205,005 | ₩205,620 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,660 | ₩205,660 | ₩205,660 | ₩205,660 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,584 | ₩207,584 | ₩207,343 | ₩207,343 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,477 | ₩207,597 | ₩207,477 | ₩207,597 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,404 | ₩204,818 | ₩204,016 | ₩204,791 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,978 | ₩204,978 | ₩204,978 | ₩204,978 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩204,016 | ₩204,083 | ₩202,399 | ₩202,399 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,321 | ₩203,321 | ₩203,321 | ₩203,321 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,963 | ₩204,323 | ₩203,963 | ₩204,323 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,312 | ₩205,312 | ₩205,219 | ₩205,219 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,069 | ₩204,069 | ₩203,682 | ₩203,682 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,499 | ₩205,499 | ₩205,085 | ₩205,085 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,263 | ₩207,263 | ₩206,288 | ₩206,288 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,771 | ₩207,771 | ₩207,490 | ₩207,490 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,130 | ₩208,092 | ₩207,130 | ₩208,092 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,513 | ₩206,649 | ₩205,513 | ₩206,154 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,152 | ₩205,152 | ₩204,764 | ₩204,764 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,234 | ₩206,649 | ₩206,234 | ₩206,649 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,303 | ₩207,303 | ₩207,303 | ₩207,303 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,878 | ₩207,878 | ₩207,878 | ₩207,878 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,156 | ₩207,156 | ₩207,036 | ₩207,036 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,943 | ₩207,143 | ₩206,876 | ₩207,116 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,461 | ₩206,461 | ₩206,341 | ₩206,381 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,729 | ₩207,009 | ₩206,729 | ₩206,943 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,889 | ₩206,889 | ₩205,914 | ₩205,954 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,477 | ₩207,477 | ₩207,263 | ₩207,263 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,450 | ₩207,450 | ₩206,822 | ₩206,822 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,159 | ₩208,159 | ₩208,159 | ₩208,159 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,960 | ₩208,960 | ₩208,960 | ₩208,960 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,508 | ₩209,508 | ₩208,867 | ₩209,294 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,399 | ₩208,399 | ₩208,199 | ₩208,199 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,466 | ₩208,466 | ₩207,744 | ₩207,744 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,210 | ₩208,680 | ₩207,210 | ₩208,252 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,758 | ₩208,332 | ₩207,758 | ₩208,332 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,490 | ₩207,531 | ₩206,902 | ₩206,902 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,292 | ₩208,292 | ₩206,822 | ₩206,822 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,591 | ₩207,410 | ₩204,591 | ₩207,410 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,452 | ₩204,470 | ₩202,439 | ₩204,470 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,648 | ₩201,731 | ₩200,648 | ₩201,731 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩199,045 | ₩200,929 | ₩199,045 | ₩200,929 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,566 | ₩200,435 | ₩197,388 | ₩197,388 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,179 | ₩200,435 | ₩199,179 | ₩200,328 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,582 | ₩200,582 | ₩199,579 | ₩199,579 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,978 | ₩199,112 | ₩198,978 | ₩199,112 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,179 | ₩199,352 | ₩198,751 | ₩198,751 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,196 | ₩201,383 | ₩201,196 | ₩201,383 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩201,009 | ₩201,544 | ₩200,127 | ₩201,544 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,715 | ₩200,715 | ₩199,726 | ₩199,726 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,448 | ₩200,608 | ₩199,726 | ₩200,608 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,758 | ₩201,758 | ₩201,758 | ₩201,758 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,372 | ₩202,773 | ₩202,372 | ₩202,773 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,611 | ₩201,611 | ₩201,611 | ₩201,611 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,277 | ₩201,277 | ₩201,063 | ₩201,063 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,225 | ₩202,546 | ₩201,477 | ₩202,546 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,250 | ₩202,599 | ₩201,023 | ₩202,265 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,876 | ₩201,530 | ₩199,072 | ₩201,277 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,544 | ₩201,544 | ₩201,183 | ₩201,183 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,437 | ₩202,265 | ₩201,383 | ₩202,265 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,383 | ₩201,383 | ₩200,648 | ₩200,648 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,927 | ₩200,582 | ₩199,927 | ₩200,087 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩199,018 | ₩200,702 | ₩199,018 | ₩200,181 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,112 | ₩199,112 | ₩199,112 | ₩199,112 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,399 | ₩197,080 | ₩196,399 | ₩197,080 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,390 | ₩198,390 | ₩197,054 | ₩197,054 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,533 | ₩196,893 | ₩196,533 | ₩196,893 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,415 | ₩197,588 | ₩197,415 | ₩197,588 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,167 | ₩200,167 | ₩198,310 | ₩199,847 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,475 | ₩200,595 | ₩200,475 | ₩200,595 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,330 | ₩201,330 | ₩198,831 | ₩198,831 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,450 | ₩201,450 | ₩201,357 | ₩201,357 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,515 | ₩201,771 | ₩200,515 | ₩201,677 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,170 | ₩201,170 | ₩200,354 | ₩200,354 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,559 | ₩199,673 | ₩196,559 | ₩199,673 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,842 | ₩197,842 | ₩195,931 | ₩195,931 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,285 | ₩200,595 | ₩197,802 | ₩198,524 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,847 | ₩200,034 | ₩198,925 | ₩198,925 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,760 | ₩202,760 | ₩198,738 | ₩198,738 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,746 | ₩203,976 | ₩202,746 | ₩203,789 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,642 | ₩203,642 | ₩202,626 | ₩202,626 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,334 | ₩204,283 | ₩203,294 | ₩204,257 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,987 | ₩203,441 | ₩202,987 | ₩203,441 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,294 | ₩203,375 | ₩202,947 | ₩203,375 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,640 | ₩202,706 | ₩202,546 | ₩202,599 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,065 | ₩202,065 | ₩201,330 | ₩201,958 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,052 | ₩202,172 | ₩201,530 | ₩202,065 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,555 | ₩200,702 | ₩200,555 | ₩200,702 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,248 | ₩200,248 | ₩200,248 | ₩200,248 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,481 | ₩199,553 | ₩197,481 | ₩199,553 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,268 | ₩197,321 | ₩197,201 | ₩197,201 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,417 | ₩198,617 | ₩198,270 | ₩198,297 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,056 | ₩198,056 | ₩198,056 | ₩198,056 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,940 | ₩200,809 | ₩199,940 | ₩200,809 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,593 | ₩199,593 | ₩199,339 | ₩199,339 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,617 | ₩198,617 | ₩198,617 | ₩198,617 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,123 | ₩199,152 | ₩198,123 | ₩198,951 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,337 | ₩198,537 | ₩198,337 | ₩198,537 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,161 | ₩197,161 | ₩197,161 | ₩197,161 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,214 | ₩198,858 | ₩197,214 | ₩198,858 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,490 | ₩195,490 | ₩195,490 | ₩195,490 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,806 | ₩193,833 | ₩193,806 | ₩193,833 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,156 | ₩195,183 | ₩195,156 | ₩195,183 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,791 | ₩194,782 | ₩192,684 | ₩194,782 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩192,029 | ₩192,029 | ₩192,029 | ₩192,029 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,911 | ₩192,911 | ₩192,631 | ₩192,631 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,259 | ₩193,686 | ₩193,259 | ₩193,686 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,619 | ₩193,659 | ₩193,619 | ₩193,659 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,510 | ₩193,085 | ₩192,323 | ₩192,323 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,590 | ₩193,045 | ₩192,590 | ₩193,045 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,628 | ₩191,628 | ₩191,628 | ₩191,628 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,165 | ₩193,352 | ₩193,165 | ₩193,352 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,898 | ₩193,806 | ₩192,898 | ₩193,806 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,441 | ₩191,441 | ₩191,441 | ₩191,441 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,757 | ₩191,201 | ₩189,757 | ₩191,201 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩189,022 | ₩190,145 | ₩188,969 | ₩190,145 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,646 | ₩188,020 | ₩187,539 | ₩187,593 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,737 | ₩186,737 | ₩186,270 | ₩186,270 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,363 | ₩186,363 | ₩186,363 | ₩186,363 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,771 | ₩185,414 | ₩183,771 | ₩185,414 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,575 | ₩180,523 | ₩179,575 | ₩180,523 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,561 | ₩180,443 | ₩179,561 | ₩180,443 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,316 | ₩179,575 | ₩177,316 | ₩179,575 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,575 | ₩179,722 | ₩179,575 | ₩179,722 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,065 | ₩178,065 | ₩178,065 | ₩178,065 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,697 | ₩174,697 | ₩173,040 | ₩173,040 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,526 | ₩175,646 | ₩173,548 | ₩173,561 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩177,998 | ₩177,998 | ₩176,060 | ₩176,060 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,615 | ₩179,788 | ₩179,187 | ₩179,187 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,396 | ₩178,172 | ₩177,396 | ₩178,158 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,800 | ₩179,241 | ₩178,706 | ₩178,706 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,263 | ₩177,263 | ₩176,261 | ₩176,261 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,492 | ₩179,788 | ₩178,492 | ₩179,575 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,976 | ₩179,976 | ₩179,976 | ₩179,976 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,087 | ₩182,675 | ₩182,087 | ₩182,675 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,737 | ₩182,608 | ₩180,737 | ₩182,007 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,887 | ₩181,887 | ₩180,029 | ₩180,029 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,405 | ₩181,405 | ₩181,405 | ₩181,405 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩184,038 | ₩184,078 | ₩183,878 | ₩184,078 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,359 | ₩184,359 | ₩184,359 | ₩184,359 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,475 | ₩184,519 | ₩182,475 | ₩184,519 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,129 | ₩183,129 | ₩183,129 | ₩183,129 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,091 | ₩185,267 | ₩183,998 | ₩185,267 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,537 | ₩187,031 | ₩186,524 | ₩187,031 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,624 | ₩185,294 | ₩183,624 | ₩185,294 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,361 | ₩188,287 | ₩185,361 | ₩188,047 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,261 | ₩188,595 | ₩188,261 | ₩188,595 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,343 | ₩189,343 | ₩189,343 | ₩189,343 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,731 | ₩190,319 | ₩189,504 | ₩190,305 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,978 | ₩188,581 | ₩186,978 | ₩188,581 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩187,045 | ₩187,125 | ₩187,045 | ₩187,125 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,314 | ₩189,009 | ₩188,314 | ₩189,009 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,539 | ₩187,806 | ₩187,352 | ₩187,659 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,887 | ₩188,782 | ₩187,887 | ₩188,368 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,697 | ₩187,218 | ₩186,697 | ₩187,218 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,684 | ₩186,684 | ₩186,684 | ₩186,684 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,537 | ₩186,831 | ₩186,537 | ₩186,831 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,958 | ₩189,958 | ₩188,475 | ₩189,343 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,798 | ₩189,798 | ₩189,183 | ₩189,183 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,194 | ₩189,731 | ₩188,194 | ₩189,731 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,668 | ₩188,408 | ₩185,668 | ₩188,408 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,201 | ₩185,201 | ₩184,720 | ₩184,720 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,154 | ₩188,154 | ₩186,216 | ₩186,965 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,916 | ₩188,916 | ₩187,232 | ₩187,499 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,272 | ₩189,143 | ₩187,272 | ₩188,675 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,795 | ₩188,795 | ₩187,272 | ₩187,272 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,370 | ₩189,370 | ₩189,370 | ₩189,370 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,530 | ₩189,530 | ₩189,530 | ₩189,530 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,544 | ₩189,931 | ₩189,544 | ₩189,931 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,902 | ₩188,902 | ₩188,461 | ₩188,555 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,579 | ₩187,579 | ₩187,579 | ₩187,579 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,165 | ₩187,432 | ₩187,165 | ₩187,165 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,506 | ₩186,096 | ₩184,506 | ₩186,096 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,230 | ₩186,230 | ₩184,172 | ₩184,172 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,847 | ₩187,847 | ₩187,847 | ₩187,847 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,154 | ₩188,154 | ₩187,579 | ₩187,619 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,365 | ₩187,365 | ₩187,312 | ₩187,312 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,566 | ₩187,820 | ₩187,339 | ₩187,820 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,646 | ₩188,515 | ₩187,646 | ₩188,515 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,058 | ₩188,127 | ₩187,058 | ₩188,007 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,497 | ₩186,871 | ₩186,497 | ₩186,871 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,341 | ₩188,341 | ₩186,777 | ₩186,871 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,497 | ₩187,566 | ₩186,497 | ₩187,566 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,241 | ₩186,991 | ₩185,241 | ₩186,470 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,468 | ₩185,468 | ₩185,054 | ₩185,054 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,626 | ₩184,626 | ₩184,626 | ₩184,626 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,722 | ₩185,815 | ₩185,722 | ₩185,815 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,601 | ₩185,762 | ₩185,401 | ₩185,762 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,390 | ₩186,550 | ₩186,002 | ₩186,377 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,922 | ₩186,497 | ₩185,922 | ₩186,497 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,294 | ₩185,922 | ₩185,187 | ₩185,922 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,878 | ₩184,960 | ₩183,878 | ₩184,960 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,822 | ₩183,864 | ₩182,822 | ₩183,864 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,822 | ₩183,156 | ₩182,475 | ₩182,475 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,809 | ₩182,809 | ₩181,005 | ₩181,005 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,875 | ₩183,183 | ₩182,875 | ₩183,049 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,933 | ₩184,933 | ₩184,479 | ₩184,479 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,613 | ₩184,613 | ₩184,613 | ₩184,613 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,374 | ₩186,403 | ₩185,374 | ₩186,403 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,252 | ₩185,909 | ₩184,252 | ₩185,909 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,492 | ₩184,492 | ₩184,345 | ₩184,345 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,720 | ₩184,720 | ₩184,492 | ₩184,492 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,107 | ₩185,107 | ₩185,107 | ₩185,107 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,867 | ₩184,867 | ₩184,867 | ₩184,867 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,786 | ₩184,786 | ₩184,786 | ₩184,786 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,078 | ₩184,078 | ₩184,011 | ₩184,011 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,757 | ₩183,757 | ₩183,383 | ₩183,383 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,198 | ₩184,198 | ₩184,198 | ₩184,198 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,116 | ₩183,463 | ₩182,475 | ₩182,475 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,940 | ₩182,047 | ₩181,940 | ₩182,047 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,203 | ₩180,203 | ₩180,203 | ₩180,203 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,247 | ₩177,984 | ₩176,247 | ₩177,984 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,216 | ₩180,216 | ₩176,140 | ₩176,140 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,907 | ₩178,907 | ₩178,907 | ₩178,907 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,572 | ₩178,599 | ₩178,572 | ₩178,599 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,949 | ₩181,860 | ₩179,788 | ₩179,788 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,403 | ₩181,913 | ₩180,403 | ₩181,673 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,194 | ₩182,194 | ₩181,913 | ₩181,913 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,586 | ₩185,214 | ₩184,372 | ₩184,653 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,132 | ₩184,546 | ₩184,132 | ₩184,546 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,621 | ₩183,878 | ₩182,621 | ₩183,878 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,098 | ₩181,098 | ₩181,098 | ₩181,098 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,178 | ₩181,218 | ₩180,817 | ₩180,884 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,608 | ₩182,755 | ₩182,515 | ₩182,755 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,140 | ₩183,143 | ₩182,127 | ₩182,234 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,265 | ₩184,305 | ₩183,490 | ₩184,132 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,838 | ₩183,838 | ₩183,824 | ₩183,824 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,172 | ₩184,546 | ₩183,250 | ₩183,250 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,495 | ₩185,588 | ₩184,933 | ₩184,933 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,920 | ₩184,920 | ₩184,920 | ₩184,920 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,385 | ₩184,746 | ₩184,385 | ₩184,746 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,782 | ₩183,370 | ₩182,782 | ₩182,875 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,486 | ₩182,181 | ₩181,446 | ₩181,860 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,684 | ₩180,978 | ₩180,684 | ₩180,938 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,873 | ₩182,020 | ₩181,793 | ₩181,793 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,644 | ₩181,846 | ₩180,644 | ₩181,846 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,947 | ₩180,096 | ₩178,947 | ₩180,096 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,630 | ₩180,630 | ₩179,388 | ₩179,388 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,390 | ₩180,390 | ₩180,016 | ₩180,016 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,185 | ₩180,270 | ₩178,185 | ₩179,481 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,639 | ₩179,588 | ₩178,639 | ₩179,588 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,539 | ₩181,993 | ₩177,183 | ₩177,183 | -2.40% | 800 |
|---|