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 | ₩206,363 | ₩206,763 | ₩206,363 | ₩206,763 | +0.19% | 400 |
| 2026.10.08 | ₩205,468 | ₩205,468 | ₩204,987 | ₩205,374 | -0.05% | 500 |
| 2026.10.07 | ₩206,135 | ₩206,269 | ₩206,135 | ₩206,269 | +0.06% | 500 |
| 2026.10.06 | ₩207,284 | ₩207,284 | ₩207,284 | ₩207,284 | 0.00% | 100 |
| 2026.10.05 | ₩205,067 | ₩206,015 | ₩205,067 | ₩206,015 | +0.46% | 300 |
| 2026.10.02 | ₩204,827 | ₩204,973 | ₩204,827 | ₩204,973 | +0.07% | 300 |
| 2026.10.01 | ₩203,504 | ₩203,584 | ₩203,504 | ₩203,584 | +0.04% | 200 |
| 2026.09.30 | ₩204,653 | ₩205,120 | ₩203,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,453 | ₩204,453 | ₩204,426 | ₩204,426 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,494 | ₩205,494 | ₩205,134 | ₩205,134 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,494 | ₩206,336 | ₩204,907 | ₩206,336 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩204,907 | ₩205,521 | ₩204,907 | ₩205,521 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,561 | ₩205,561 | ₩205,561 | ₩205,561 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,485 | ₩207,485 | ₩207,244 | ₩207,244 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,378 | ₩207,498 | ₩207,378 | ₩207,498 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,306 | ₩204,720 | ₩203,918 | ₩204,693 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,880 | ₩204,880 | ₩204,880 | ₩204,880 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩203,918 | ₩203,985 | ₩202,302 | ₩202,302 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,224 | ₩203,224 | ₩203,224 | ₩203,224 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,865 | ₩204,225 | ₩203,865 | ₩204,225 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,214 | ₩205,214 | ₩205,120 | ₩205,120 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩203,972 | ₩203,972 | ₩203,584 | ₩203,584 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,401 | ₩205,401 | ₩204,987 | ₩204,987 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,164 | ₩207,164 | ₩206,189 | ₩206,189 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,672 | ₩207,672 | ₩207,391 | ₩207,391 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,030 | ₩207,992 | ₩207,030 | ₩207,992 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,414 | ₩206,550 | ₩205,414 | ₩206,055 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,054 | ₩205,054 | ₩204,666 | ₩204,666 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,135 | ₩206,550 | ₩206,135 | ₩206,550 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,204 | ₩207,204 | ₩207,204 | ₩207,204 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,778 | ₩207,778 | ₩207,778 | ₩207,778 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,057 | ₩207,057 | ₩206,937 | ₩206,937 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,843 | ₩207,044 | ₩206,777 | ₩207,017 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,363 | ₩206,363 | ₩206,242 | ₩206,282 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,630 | ₩206,910 | ₩206,630 | ₩206,843 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,790 | ₩206,790 | ₩205,815 | ₩205,855 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,378 | ₩207,378 | ₩207,164 | ₩207,164 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,351 | ₩207,351 | ₩206,723 | ₩206,723 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,059 | ₩208,059 | ₩208,059 | ₩208,059 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,860 | ₩208,860 | ₩208,860 | ₩208,860 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,408 | ₩209,408 | ₩208,767 | ₩209,194 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,299 | ₩208,299 | ₩208,099 | ₩208,099 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,366 | ₩208,366 | ₩207,645 | ₩207,645 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,111 | ₩208,580 | ₩207,111 | ₩208,152 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,658 | ₩208,233 | ₩207,658 | ₩208,233 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,391 | ₩207,431 | ₩206,803 | ₩206,803 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,192 | ₩208,192 | ₩206,723 | ₩206,723 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,493 | ₩207,311 | ₩204,493 | ₩207,311 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,356 | ₩204,372 | ₩202,342 | ₩204,372 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,552 | ₩201,634 | ₩200,552 | ₩201,634 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩198,950 | ₩200,833 | ₩198,950 | ₩200,833 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,470 | ₩200,339 | ₩197,293 | ₩197,293 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,083 | ₩200,339 | ₩199,083 | ₩200,232 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,486 | ₩200,486 | ₩199,484 | ₩199,484 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,883 | ₩199,016 | ₩198,883 | ₩199,016 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,083 | ₩199,257 | ₩198,656 | ₩198,656 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,100 | ₩201,287 | ₩201,100 | ₩201,287 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩200,913 | ₩201,447 | ₩200,031 | ₩201,447 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,619 | ₩200,619 | ₩199,631 | ₩199,631 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,352 | ₩200,512 | ₩199,631 | ₩200,512 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,661 | ₩201,661 | ₩201,661 | ₩201,661 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,275 | ₩202,676 | ₩202,275 | ₩202,676 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,514 | ₩201,514 | ₩201,514 | ₩201,514 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,180 | ₩201,180 | ₩200,966 | ₩200,966 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,128 | ₩202,449 | ₩201,380 | ₩202,449 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,153 | ₩202,502 | ₩200,926 | ₩202,169 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,779 | ₩201,434 | ₩198,976 | ₩201,180 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,447 | ₩201,447 | ₩201,087 | ₩201,087 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,340 | ₩202,169 | ₩201,287 | ₩202,169 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,287 | ₩201,287 | ₩200,552 | ₩200,552 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,831 | ₩200,486 | ₩199,831 | ₩199,991 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩198,923 | ₩200,606 | ₩198,923 | ₩200,085 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,016 | ₩199,016 | ₩199,016 | ₩199,016 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,305 | ₩196,986 | ₩196,305 | ₩196,986 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,295 | ₩198,295 | ₩196,959 | ₩196,959 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,438 | ₩196,799 | ₩196,438 | ₩196,799 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,320 | ₩197,494 | ₩197,320 | ₩197,494 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,071 | ₩200,071 | ₩198,215 | ₩199,751 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,379 | ₩200,499 | ₩200,379 | ₩200,499 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,234 | ₩201,234 | ₩198,736 | ₩198,736 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,354 | ₩201,354 | ₩201,260 | ₩201,260 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,419 | ₩201,674 | ₩200,419 | ₩201,581 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,073 | ₩201,073 | ₩200,258 | ₩200,258 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,465 | ₩199,577 | ₩196,465 | ₩199,577 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,747 | ₩197,747 | ₩195,837 | ₩195,837 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,190 | ₩200,499 | ₩197,707 | ₩198,429 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,751 | ₩199,938 | ₩198,829 | ₩198,829 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,663 | ₩202,663 | ₩198,642 | ₩198,642 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,649 | ₩203,878 | ₩202,649 | ₩203,691 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,544 | ₩203,544 | ₩202,529 | ₩202,529 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,237 | ₩204,185 | ₩203,197 | ₩204,159 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,890 | ₩203,344 | ₩202,890 | ₩203,344 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,197 | ₩203,277 | ₩202,850 | ₩203,277 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,543 | ₩202,609 | ₩202,449 | ₩202,502 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩201,968 | ₩201,968 | ₩201,234 | ₩201,861 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩201,955 | ₩202,075 | ₩201,434 | ₩201,968 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,459 | ₩200,606 | ₩200,459 | ₩200,606 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,152 | ₩200,152 | ₩200,152 | ₩200,152 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,387 | ₩199,457 | ₩197,387 | ₩199,457 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,173 | ₩197,227 | ₩197,106 | ₩197,106 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,322 | ₩198,522 | ₩198,175 | ₩198,202 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩197,961 | ₩197,961 | ₩197,961 | ₩197,961 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,844 | ₩200,713 | ₩199,844 | ₩200,713 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,497 | ₩199,497 | ₩199,243 | ₩199,243 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,522 | ₩198,522 | ₩198,522 | ₩198,522 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,028 | ₩199,056 | ₩198,028 | ₩198,856 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,242 | ₩198,442 | ₩198,242 | ₩198,442 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,066 | ₩197,066 | ₩197,066 | ₩197,066 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,120 | ₩198,763 | ₩197,120 | ₩198,763 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,397 | ₩195,397 | ₩195,397 | ₩195,397 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,714 | ₩193,740 | ₩193,714 | ₩193,740 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,063 | ₩195,089 | ₩195,063 | ₩195,089 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,699 | ₩194,689 | ₩192,592 | ₩194,689 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩191,937 | ₩191,937 | ₩191,937 | ₩191,937 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,819 | ₩192,819 | ₩192,538 | ₩192,538 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,166 | ₩193,593 | ₩193,166 | ₩193,593 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,527 | ₩193,567 | ₩193,527 | ₩193,567 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,418 | ₩192,992 | ₩192,231 | ₩192,231 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,498 | ₩192,952 | ₩192,498 | ₩192,952 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,537 | ₩191,537 | ₩191,537 | ₩191,537 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,073 | ₩193,260 | ₩193,073 | ₩193,260 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,805 | ₩193,714 | ₩192,805 | ₩193,714 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,350 | ₩191,350 | ₩191,350 | ₩191,350 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,667 | ₩191,109 | ₩189,667 | ₩191,109 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩188,932 | ₩190,054 | ₩188,879 | ₩190,054 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,556 | ₩187,930 | ₩187,449 | ₩187,503 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,648 | ₩186,648 | ₩186,180 | ₩186,180 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,274 | ₩186,274 | ₩186,274 | ₩186,274 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,683 | ₩185,326 | ₩183,683 | ₩185,326 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,489 | ₩180,437 | ₩179,489 | ₩180,437 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,475 | ₩180,357 | ₩179,475 | ₩180,357 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,231 | ₩179,489 | ₩177,231 | ₩179,489 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,489 | ₩179,636 | ₩179,489 | ₩179,636 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩177,979 | ₩177,979 | ₩177,979 | ₩177,979 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,613 | ₩174,613 | ₩172,957 | ₩172,957 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,442 | ₩175,562 | ₩173,465 | ₩173,478 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩177,913 | ₩177,913 | ₩175,976 | ₩175,976 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,529 | ₩179,702 | ₩179,101 | ₩179,101 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,312 | ₩178,086 | ₩177,312 | ₩178,073 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,714 | ₩179,155 | ₩178,620 | ₩178,620 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,178 | ₩177,178 | ₩176,176 | ₩176,176 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,407 | ₩179,702 | ₩178,407 | ₩179,489 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,889 | ₩179,889 | ₩179,889 | ₩179,889 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,000 | ₩182,587 | ₩182,000 | ₩182,587 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,651 | ₩182,521 | ₩180,651 | ₩181,920 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,799 | ₩181,799 | ₩179,943 | ₩179,943 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,319 | ₩181,319 | ₩181,319 | ₩181,319 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩183,950 | ₩183,990 | ₩183,790 | ₩183,990 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,270 | ₩184,270 | ₩184,270 | ₩184,270 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,387 | ₩184,431 | ₩182,387 | ₩184,431 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,042 | ₩183,042 | ₩183,042 | ₩183,042 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,003 | ₩185,179 | ₩183,910 | ₩185,179 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,448 | ₩186,942 | ₩186,434 | ₩186,942 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,536 | ₩185,205 | ₩183,536 | ₩185,205 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,272 | ₩188,197 | ₩185,272 | ₩187,957 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,171 | ₩188,505 | ₩188,171 | ₩188,505 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,253 | ₩189,253 | ₩189,253 | ₩189,253 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,640 | ₩190,228 | ₩189,413 | ₩190,214 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,888 | ₩188,491 | ₩186,888 | ₩188,491 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩186,955 | ₩187,035 | ₩186,955 | ₩187,035 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,224 | ₩188,919 | ₩188,224 | ₩188,919 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,449 | ₩187,716 | ₩187,262 | ₩187,570 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,797 | ₩188,692 | ₩187,797 | ₩188,277 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,608 | ₩187,129 | ₩186,608 | ₩187,129 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,594 | ₩186,594 | ₩186,594 | ₩186,594 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,448 | ₩186,741 | ₩186,448 | ₩186,741 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,867 | ₩189,867 | ₩188,384 | ₩189,253 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,707 | ₩189,707 | ₩189,092 | ₩189,092 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,104 | ₩189,640 | ₩188,104 | ₩189,640 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,579 | ₩188,318 | ₩185,579 | ₩188,318 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,112 | ₩185,112 | ₩184,631 | ₩184,631 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,064 | ₩188,064 | ₩186,127 | ₩186,875 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,825 | ₩188,825 | ₩187,142 | ₩187,409 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,182 | ₩189,052 | ₩187,182 | ₩188,585 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,705 | ₩188,705 | ₩187,182 | ₩187,182 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,279 | ₩189,279 | ₩189,279 | ₩189,279 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,439 | ₩189,439 | ₩189,439 | ₩189,439 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,453 | ₩189,840 | ₩189,453 | ₩189,840 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,812 | ₩188,812 | ₩188,371 | ₩188,464 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,489 | ₩187,489 | ₩187,489 | ₩187,489 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,075 | ₩187,342 | ₩187,075 | ₩187,075 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,417 | ₩186,007 | ₩184,417 | ₩186,007 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,140 | ₩186,140 | ₩184,083 | ₩184,083 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,757 | ₩187,757 | ₩187,757 | ₩187,757 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,064 | ₩188,064 | ₩187,489 | ₩187,529 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,276 | ₩187,276 | ₩187,222 | ₩187,222 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,476 | ₩187,730 | ₩187,249 | ₩187,730 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,556 | ₩188,424 | ₩187,556 | ₩188,424 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩186,968 | ₩188,037 | ₩186,968 | ₩187,917 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,407 | ₩186,781 | ₩186,407 | ₩186,781 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,251 | ₩188,251 | ₩186,688 | ₩186,781 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,407 | ₩187,476 | ₩186,407 | ₩187,476 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,152 | ₩186,902 | ₩185,152 | ₩186,381 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,379 | ₩185,379 | ₩184,965 | ₩184,965 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,538 | ₩184,538 | ₩184,538 | ₩184,538 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,633 | ₩185,726 | ₩185,633 | ₩185,726 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,513 | ₩185,673 | ₩185,312 | ₩185,673 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,301 | ₩186,461 | ₩185,913 | ₩186,287 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,833 | ₩186,407 | ₩185,833 | ₩186,407 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,205 | ₩185,833 | ₩185,099 | ₩185,833 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,790 | ₩184,871 | ₩183,790 | ₩184,871 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,734 | ₩183,776 | ₩182,734 | ₩183,776 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,734 | ₩183,068 | ₩182,387 | ₩182,387 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,721 | ₩182,721 | ₩180,918 | ₩180,918 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,788 | ₩183,095 | ₩182,788 | ₩182,961 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,845 | ₩184,845 | ₩184,391 | ₩184,391 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,524 | ₩184,524 | ₩184,524 | ₩184,524 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,286 | ₩186,314 | ₩185,286 | ₩186,314 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,164 | ₩185,820 | ₩184,164 | ₩185,820 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,404 | ₩184,404 | ₩184,257 | ₩184,257 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,631 | ₩184,631 | ₩184,404 | ₩184,404 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,018 | ₩185,018 | ₩185,018 | ₩185,018 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,778 | ₩184,778 | ₩184,778 | ₩184,778 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,698 | ₩184,698 | ₩184,698 | ₩184,698 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩183,990 | ₩183,990 | ₩183,923 | ₩183,923 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,669 | ₩183,669 | ₩183,295 | ₩183,295 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,110 | ₩184,110 | ₩184,110 | ₩184,110 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,028 | ₩183,375 | ₩182,387 | ₩182,387 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,853 | ₩181,960 | ₩181,853 | ₩181,960 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,116 | ₩180,116 | ₩180,116 | ₩180,116 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,163 | ₩177,899 | ₩176,163 | ₩177,899 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,130 | ₩180,130 | ₩176,056 | ₩176,056 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,821 | ₩178,821 | ₩178,821 | ₩178,821 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,487 | ₩178,514 | ₩178,487 | ₩178,514 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,863 | ₩181,773 | ₩179,702 | ₩179,702 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,317 | ₩181,826 | ₩180,317 | ₩181,586 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,107 | ₩182,107 | ₩181,826 | ₩181,826 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,497 | ₩185,125 | ₩184,284 | ₩184,564 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,043 | ₩184,457 | ₩184,043 | ₩184,457 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,534 | ₩183,790 | ₩182,534 | ₩183,790 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,011 | ₩181,011 | ₩181,011 | ₩181,011 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,091 | ₩181,132 | ₩180,731 | ₩180,798 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,521 | ₩182,668 | ₩182,427 | ₩182,668 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,053 | ₩183,055 | ₩182,040 | ₩182,147 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,177 | ₩184,217 | ₩183,402 | ₩184,043 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,750 | ₩183,750 | ₩183,736 | ₩183,736 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,083 | ₩184,457 | ₩183,162 | ₩183,162 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,406 | ₩185,499 | ₩184,845 | ₩184,845 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,831 | ₩184,831 | ₩184,831 | ₩184,831 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,297 | ₩184,658 | ₩184,297 | ₩184,658 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,694 | ₩183,282 | ₩182,694 | ₩182,788 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,399 | ₩182,093 | ₩181,359 | ₩181,773 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,597 | ₩180,891 | ₩180,597 | ₩180,851 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,786 | ₩181,933 | ₩181,706 | ₩181,706 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,557 | ₩181,759 | ₩180,557 | ₩181,759 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,861 | ₩180,010 | ₩178,861 | ₩180,010 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,544 | ₩180,544 | ₩179,302 | ₩179,302 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,303 | ₩180,303 | ₩179,929 | ₩179,929 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,100 | ₩180,183 | ₩178,100 | ₩179,395 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,554 | ₩179,502 | ₩178,554 | ₩179,502 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,452 | ₩181,906 | ₩177,098 | ₩177,098 | -2.40% | 800 |
|---|