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 | ₩206,658 | ₩207,059 | ₩206,658 | ₩207,059 | +0.19% | 400 |
| 2026.10.08 | ₩205,761 | ₩205,761 | ₩205,280 | ₩205,668 | -0.05% | 500 |
| 2026.10.07 | ₩206,430 | ₩206,564 | ₩206,430 | ₩206,564 | +0.06% | 500 |
| 2026.10.06 | ₩207,581 | ₩207,581 | ₩207,581 | ₩207,581 | 0.00% | 100 |
| 2026.10.05 | ₩205,360 | ₩206,310 | ₩205,360 | ₩206,310 | +0.46% | 300 |
| 2026.10.02 | ₩205,119 | ₩205,267 | ₩205,119 | ₩205,267 | +0.07% | 300 |
| 2026.10.01 | ₩203,795 | ₩203,875 | ₩203,795 | ₩203,875 | +0.04% | 200 |
| 2026.09.30 | ₩204,946 | ₩205,414 | ₩204,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,745 | ₩204,745 | ₩204,718 | ₩204,718 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,788 | ₩205,788 | ₩205,427 | ₩205,427 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,788 | ₩206,631 | ₩205,200 | ₩206,631 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩205,200 | ₩205,815 | ₩205,200 | ₩205,815 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,855 | ₩205,855 | ₩205,855 | ₩205,855 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,781 | ₩207,781 | ₩207,540 | ₩207,540 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,674 | ₩207,795 | ₩207,674 | ₩207,795 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,598 | ₩205,012 | ₩204,210 | ₩204,986 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩205,173 | ₩205,173 | ₩205,173 | ₩205,173 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩204,210 | ₩204,277 | ₩202,591 | ₩202,591 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,514 | ₩203,514 | ₩203,514 | ₩203,514 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩204,156 | ₩204,518 | ₩204,156 | ₩204,518 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,507 | ₩205,507 | ₩205,414 | ₩205,414 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,263 | ₩204,263 | ₩203,875 | ₩203,875 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,695 | ₩205,695 | ₩205,280 | ₩205,280 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,460 | ₩207,460 | ₩206,484 | ₩206,484 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,968 | ₩207,968 | ₩207,688 | ₩207,688 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,326 | ₩208,290 | ₩207,326 | ₩208,290 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,708 | ₩206,845 | ₩205,708 | ₩206,350 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,347 | ₩205,347 | ₩204,959 | ₩204,959 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,430 | ₩206,845 | ₩206,430 | ₩206,845 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,500 | ₩207,500 | ₩207,500 | ₩207,500 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩208,075 | ₩208,075 | ₩208,075 | ₩208,075 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,353 | ₩207,353 | ₩207,233 | ₩207,233 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩207,139 | ₩207,340 | ₩207,072 | ₩207,313 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,658 | ₩206,658 | ₩206,537 | ₩206,577 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,925 | ₩207,206 | ₩206,925 | ₩207,139 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩207,086 | ₩207,086 | ₩206,109 | ₩206,149 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,674 | ₩207,674 | ₩207,460 | ₩207,460 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,647 | ₩207,647 | ₩207,019 | ₩207,019 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,356 | ₩208,356 | ₩208,356 | ₩208,356 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩209,159 | ₩209,159 | ₩209,159 | ₩209,159 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,707 | ₩209,707 | ₩209,065 | ₩209,493 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,597 | ₩208,597 | ₩208,397 | ₩208,397 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,664 | ₩208,664 | ₩207,942 | ₩207,942 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,407 | ₩208,878 | ₩207,407 | ₩208,450 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,955 | ₩208,530 | ₩207,955 | ₩208,530 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,688 | ₩207,728 | ₩207,099 | ₩207,099 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,490 | ₩208,490 | ₩207,019 | ₩207,019 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,785 | ₩207,607 | ₩204,785 | ₩207,607 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,645 | ₩204,665 | ₩202,632 | ₩204,665 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,839 | ₩201,923 | ₩200,839 | ₩201,923 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩199,234 | ₩201,120 | ₩199,234 | ₩201,120 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,756 | ₩200,625 | ₩197,575 | ₩197,575 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,368 | ₩200,625 | ₩199,368 | ₩200,518 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,772 | ₩200,772 | ₩199,769 | ₩199,769 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩199,167 | ₩199,301 | ₩199,167 | ₩199,301 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,368 | ₩199,542 | ₩198,940 | ₩198,940 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,388 | ₩201,575 | ₩201,388 | ₩201,575 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩201,200 | ₩201,735 | ₩200,317 | ₩201,735 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,906 | ₩200,906 | ₩199,916 | ₩199,916 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,639 | ₩200,799 | ₩199,916 | ₩200,799 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,949 | ₩201,949 | ₩201,949 | ₩201,949 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,565 | ₩202,966 | ₩202,565 | ₩202,966 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,802 | ₩201,802 | ₩201,802 | ₩201,802 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,468 | ₩201,468 | ₩201,254 | ₩201,254 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,417 | ₩202,739 | ₩201,668 | ₩202,739 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,441 | ₩202,792 | ₩201,214 | ₩202,458 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩201,067 | ₩201,722 | ₩199,261 | ₩201,468 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,735 | ₩201,735 | ₩201,374 | ₩201,374 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,628 | ₩202,458 | ₩201,575 | ₩202,458 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,575 | ₩201,575 | ₩200,839 | ₩200,839 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩200,117 | ₩200,772 | ₩200,117 | ₩200,277 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩199,207 | ₩200,893 | ₩199,207 | ₩200,371 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,301 | ₩199,301 | ₩199,301 | ₩199,301 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,586 | ₩197,268 | ₩196,586 | ₩197,268 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,579 | ₩198,579 | ₩197,241 | ₩197,241 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,719 | ₩197,081 | ₩196,719 | ₩197,081 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,602 | ₩197,776 | ₩197,602 | ₩197,776 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,358 | ₩200,358 | ₩198,498 | ₩200,037 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,665 | ₩200,786 | ₩200,665 | ₩200,786 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,521 | ₩201,521 | ₩199,020 | ₩199,020 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,642 | ₩201,642 | ₩201,548 | ₩201,548 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,705 | ₩201,963 | ₩200,705 | ₩201,869 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,361 | ₩201,361 | ₩200,545 | ₩200,545 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,746 | ₩199,863 | ₩196,746 | ₩199,863 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩198,030 | ₩198,030 | ₩196,117 | ₩196,117 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,475 | ₩200,786 | ₩197,990 | ₩198,712 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩200,037 | ₩200,224 | ₩199,114 | ₩199,114 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,953 | ₩202,953 | ₩198,926 | ₩198,926 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,939 | ₩204,170 | ₩202,939 | ₩203,982 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,835 | ₩203,835 | ₩202,819 | ₩202,819 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,528 | ₩204,477 | ₩203,488 | ₩204,451 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩203,180 | ₩203,635 | ₩203,180 | ₩203,635 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,488 | ₩203,568 | ₩203,140 | ₩203,568 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,832 | ₩202,899 | ₩202,739 | ₩202,792 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,257 | ₩202,257 | ₩201,521 | ₩202,150 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,244 | ₩202,364 | ₩201,722 | ₩202,257 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,746 | ₩200,893 | ₩200,746 | ₩200,893 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,438 | ₩200,438 | ₩200,438 | ₩200,438 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,669 | ₩199,742 | ₩197,669 | ₩199,742 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,455 | ₩197,509 | ₩197,388 | ₩197,388 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,605 | ₩198,806 | ₩198,458 | ₩198,485 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,244 | ₩198,244 | ₩198,244 | ₩198,244 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩200,130 | ₩201,000 | ₩200,130 | ₩201,000 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,782 | ₩199,782 | ₩199,528 | ₩199,528 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,806 | ₩198,806 | ₩198,806 | ₩198,806 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,311 | ₩199,341 | ₩198,311 | ₩199,140 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,525 | ₩198,726 | ₩198,525 | ₩198,726 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,348 | ₩197,348 | ₩197,348 | ₩197,348 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,402 | ₩199,047 | ₩197,402 | ₩199,047 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,676 | ₩195,676 | ₩195,676 | ₩195,676 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,991 | ₩194,017 | ₩193,991 | ₩194,017 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,342 | ₩195,368 | ₩195,342 | ₩195,368 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,974 | ₩194,967 | ₩192,867 | ₩194,967 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩192,212 | ₩192,212 | ₩192,212 | ₩192,212 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩193,094 | ₩193,094 | ₩192,814 | ₩192,814 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,442 | ₩193,870 | ₩193,442 | ₩193,870 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,803 | ₩193,844 | ₩193,803 | ₩193,844 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,693 | ₩193,268 | ₩192,506 | ₩192,506 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,773 | ₩193,228 | ₩192,773 | ₩193,228 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,810 | ₩191,810 | ₩191,810 | ₩191,810 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,349 | ₩193,536 | ₩193,349 | ₩193,536 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩193,081 | ₩193,991 | ₩193,081 | ₩193,991 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,623 | ₩191,623 | ₩191,623 | ₩191,623 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,938 | ₩191,382 | ₩189,938 | ₩191,382 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩189,202 | ₩190,326 | ₩189,149 | ₩190,326 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,824 | ₩188,199 | ₩187,717 | ₩187,771 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,915 | ₩186,915 | ₩186,447 | ₩186,447 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,540 | ₩186,540 | ₩186,540 | ₩186,540 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,945 | ₩185,591 | ₩183,945 | ₩185,591 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,745 | ₩180,695 | ₩179,745 | ₩180,695 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,732 | ₩180,615 | ₩179,732 | ₩180,615 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,485 | ₩179,745 | ₩177,485 | ₩179,745 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,745 | ₩179,892 | ₩179,745 | ₩179,892 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,234 | ₩178,234 | ₩178,234 | ₩178,234 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,863 | ₩174,863 | ₩173,205 | ₩173,205 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,692 | ₩175,813 | ₩173,713 | ₩173,726 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩178,167 | ₩178,167 | ₩176,227 | ₩176,227 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,785 | ₩179,959 | ₩179,357 | ₩179,357 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,565 | ₩178,341 | ₩177,565 | ₩178,328 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,970 | ₩179,411 | ₩178,876 | ₩178,876 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,431 | ₩177,431 | ₩176,428 | ₩176,428 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,662 | ₩179,959 | ₩178,662 | ₩179,745 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩180,147 | ₩180,147 | ₩180,147 | ₩180,147 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,260 | ₩182,849 | ₩182,260 | ₩182,849 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,909 | ₩182,782 | ₩180,909 | ₩182,180 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩182,059 | ₩182,059 | ₩180,200 | ₩180,200 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,578 | ₩181,578 | ₩181,578 | ₩181,578 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩184,213 | ₩184,253 | ₩184,052 | ₩184,253 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,534 | ₩184,534 | ₩184,534 | ₩184,534 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,648 | ₩184,694 | ₩182,648 | ₩184,694 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,303 | ₩183,303 | ₩183,303 | ₩183,303 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,266 | ₩185,443 | ₩184,173 | ₩185,443 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,714 | ₩187,209 | ₩186,701 | ₩187,209 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,798 | ₩185,470 | ₩183,798 | ₩185,470 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,537 | ₩188,466 | ₩185,537 | ₩188,226 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,440 | ₩188,774 | ₩188,440 | ₩188,774 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,523 | ₩189,523 | ₩189,523 | ₩189,523 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,911 | ₩190,500 | ₩189,684 | ₩190,486 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩187,156 | ₩188,761 | ₩187,156 | ₩188,761 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩187,222 | ₩187,303 | ₩187,222 | ₩187,303 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,493 | ₩189,189 | ₩188,493 | ₩189,189 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,717 | ₩187,985 | ₩187,530 | ₩187,838 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩188,065 | ₩188,961 | ₩188,065 | ₩188,547 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,875 | ₩187,396 | ₩186,875 | ₩187,396 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,861 | ₩186,861 | ₩186,861 | ₩186,861 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,714 | ₩187,008 | ₩186,714 | ₩187,008 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩190,138 | ₩190,138 | ₩188,654 | ₩189,523 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,978 | ₩189,978 | ₩189,363 | ₩189,363 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,373 | ₩189,911 | ₩188,373 | ₩189,911 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,845 | ₩188,587 | ₩185,845 | ₩188,587 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,377 | ₩185,377 | ₩184,895 | ₩184,895 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,333 | ₩188,333 | ₩186,393 | ₩187,142 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩189,095 | ₩189,095 | ₩187,410 | ₩187,677 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,450 | ₩189,322 | ₩187,450 | ₩188,854 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,975 | ₩188,975 | ₩187,450 | ₩187,450 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,550 | ₩189,550 | ₩189,550 | ₩189,550 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,710 | ₩189,710 | ₩189,710 | ₩189,710 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,724 | ₩190,112 | ₩189,724 | ₩190,112 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩189,082 | ₩189,082 | ₩188,640 | ₩188,734 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,758 | ₩187,758 | ₩187,758 | ₩187,758 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,343 | ₩187,610 | ₩187,343 | ₩187,343 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,681 | ₩186,273 | ₩184,681 | ₩186,273 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,407 | ₩186,407 | ₩184,347 | ₩184,347 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩188,025 | ₩188,025 | ₩188,025 | ₩188,025 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,333 | ₩188,333 | ₩187,758 | ₩187,798 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,544 | ₩187,544 | ₩187,490 | ₩187,490 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,744 | ₩187,998 | ₩187,517 | ₩187,998 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,824 | ₩188,694 | ₩187,824 | ₩188,694 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,236 | ₩188,306 | ₩187,236 | ₩188,186 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,674 | ₩187,049 | ₩186,674 | ₩187,049 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,520 | ₩188,520 | ₩186,955 | ₩187,049 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,674 | ₩187,744 | ₩186,674 | ₩187,744 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,417 | ₩187,169 | ₩185,417 | ₩186,647 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,644 | ₩185,644 | ₩185,229 | ₩185,229 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,801 | ₩184,801 | ₩184,801 | ₩184,801 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,898 | ₩185,992 | ₩185,898 | ₩185,992 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,778 | ₩185,938 | ₩185,577 | ₩185,938 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,567 | ₩186,728 | ₩186,179 | ₩186,554 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩186,099 | ₩186,674 | ₩186,099 | ₩186,674 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,470 | ₩186,099 | ₩185,363 | ₩186,099 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩184,052 | ₩185,136 | ₩184,052 | ₩185,136 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,996 | ₩184,039 | ₩182,996 | ₩184,039 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,996 | ₩183,330 | ₩182,648 | ₩182,648 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,982 | ₩182,982 | ₩181,177 | ₩181,177 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩183,049 | ₩183,357 | ₩183,049 | ₩183,223 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩185,109 | ₩185,109 | ₩184,654 | ₩184,654 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,788 | ₩184,788 | ₩184,788 | ₩184,788 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,550 | ₩186,580 | ₩185,550 | ₩186,580 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,427 | ₩186,086 | ₩184,427 | ₩186,086 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,668 | ₩184,668 | ₩184,521 | ₩184,521 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,895 | ₩184,895 | ₩184,668 | ₩184,668 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,283 | ₩185,283 | ₩185,283 | ₩185,283 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩185,042 | ₩185,042 | ₩185,042 | ₩185,042 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,962 | ₩184,962 | ₩184,962 | ₩184,962 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,253 | ₩184,253 | ₩184,186 | ₩184,186 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,932 | ₩183,932 | ₩183,557 | ₩183,557 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,373 | ₩184,373 | ₩184,373 | ₩184,373 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,290 | ₩183,638 | ₩182,648 | ₩182,648 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩182,113 | ₩182,220 | ₩182,113 | ₩182,220 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,374 | ₩180,374 | ₩180,374 | ₩180,374 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,415 | ₩178,154 | ₩176,415 | ₩178,154 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,387 | ₩180,387 | ₩176,308 | ₩176,308 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩179,077 | ₩179,077 | ₩179,077 | ₩179,077 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,742 | ₩178,769 | ₩178,742 | ₩178,769 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩180,120 | ₩182,033 | ₩179,959 | ₩179,959 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,575 | ₩182,086 | ₩180,575 | ₩181,845 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,367 | ₩182,367 | ₩182,086 | ₩182,086 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,761 | ₩185,390 | ₩184,547 | ₩184,828 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,307 | ₩184,721 | ₩184,307 | ₩184,721 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,795 | ₩184,052 | ₩182,795 | ₩184,052 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,270 | ₩181,270 | ₩181,270 | ₩181,270 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,350 | ₩181,391 | ₩180,989 | ₩181,056 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,782 | ₩182,929 | ₩182,688 | ₩182,929 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,314 | ₩183,317 | ₩182,300 | ₩182,407 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,440 | ₩184,480 | ₩183,664 | ₩184,307 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩184,012 | ₩184,012 | ₩183,999 | ₩183,999 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,347 | ₩184,721 | ₩183,424 | ₩183,424 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,671 | ₩185,765 | ₩185,109 | ₩185,109 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩185,096 | ₩185,096 | ₩185,096 | ₩185,096 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,561 | ₩184,922 | ₩184,561 | ₩184,922 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,956 | ₩183,544 | ₩182,956 | ₩183,049 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,658 | ₩182,354 | ₩181,618 | ₩182,033 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,856 | ₩181,150 | ₩180,856 | ₩181,110 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩182,046 | ₩182,193 | ₩181,966 | ₩181,966 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,815 | ₩182,019 | ₩180,815 | ₩182,019 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩179,117 | ₩180,267 | ₩179,117 | ₩180,267 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,802 | ₩180,802 | ₩179,558 | ₩179,558 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,561 | ₩180,561 | ₩180,187 | ₩180,187 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,354 | ₩180,441 | ₩178,354 | ₩179,652 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,809 | ₩179,759 | ₩178,809 | ₩179,759 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,712 | ₩182,166 | ₩177,351 | ₩177,351 | -2.40% | 800 |
|---|