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 | ₩206,424 | ₩206,825 | ₩206,424 | ₩206,825 | +0.19% | 400 |
| 2026.10.08 | ₩205,529 | ₩205,529 | ₩205,048 | ₩205,436 | -0.05% | 500 |
| 2026.10.07 | ₩206,197 | ₩206,331 | ₩206,197 | ₩206,331 | +0.06% | 500 |
| 2026.10.06 | ₩207,346 | ₩207,346 | ₩207,346 | ₩207,346 | 0.00% | 100 |
| 2026.10.05 | ₩205,128 | ₩206,077 | ₩205,128 | ₩206,077 | +0.46% | 300 |
| 2026.10.02 | ₩204,888 | ₩205,035 | ₩204,888 | ₩205,035 | +0.07% | 300 |
| 2026.10.01 | ₩203,565 | ₩203,645 | ₩203,565 | ₩203,645 | +0.04% | 200 |
| 2026.09.30 | ₩204,714 | ₩205,182 | ₩203,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,514 | ₩204,514 | ₩204,487 | ₩204,487 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,556 | ₩205,556 | ₩205,195 | ₩205,195 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,556 | ₩206,398 | ₩204,968 | ₩206,398 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩204,968 | ₩205,583 | ₩204,968 | ₩205,583 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,623 | ₩205,623 | ₩205,623 | ₩205,623 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,547 | ₩207,547 | ₩207,306 | ₩207,306 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,440 | ₩207,560 | ₩207,440 | ₩207,560 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,367 | ₩204,781 | ₩203,979 | ₩204,754 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,941 | ₩204,941 | ₩204,941 | ₩204,941 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩203,979 | ₩204,046 | ₩202,363 | ₩202,363 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,285 | ₩203,285 | ₩203,285 | ₩203,285 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,926 | ₩204,287 | ₩203,926 | ₩204,287 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,275 | ₩205,275 | ₩205,182 | ₩205,182 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,033 | ₩204,033 | ₩203,645 | ₩203,645 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,462 | ₩205,462 | ₩205,048 | ₩205,048 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,226 | ₩207,226 | ₩206,251 | ₩206,251 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,734 | ₩207,734 | ₩207,453 | ₩207,453 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,092 | ₩208,054 | ₩207,092 | ₩208,054 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,476 | ₩206,611 | ₩205,476 | ₩206,117 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,115 | ₩205,115 | ₩204,728 | ₩204,728 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,197 | ₩206,611 | ₩206,197 | ₩206,611 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,266 | ₩207,266 | ₩207,266 | ₩207,266 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,841 | ₩207,841 | ₩207,841 | ₩207,841 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,119 | ₩207,119 | ₩206,999 | ₩206,999 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,905 | ₩207,106 | ₩206,839 | ₩207,079 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,424 | ₩206,424 | ₩206,304 | ₩206,344 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,692 | ₩206,972 | ₩206,692 | ₩206,905 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,852 | ₩206,852 | ₩205,877 | ₩205,917 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,440 | ₩207,440 | ₩207,226 | ₩207,226 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,413 | ₩207,413 | ₩206,785 | ₩206,785 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,121 | ₩208,121 | ₩208,121 | ₩208,121 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,923 | ₩208,923 | ₩208,923 | ₩208,923 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,471 | ₩209,471 | ₩208,829 | ₩209,257 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,362 | ₩208,362 | ₩208,161 | ₩208,161 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,428 | ₩208,428 | ₩207,707 | ₩207,707 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,173 | ₩208,642 | ₩207,173 | ₩208,215 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,720 | ₩208,295 | ₩207,720 | ₩208,295 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,453 | ₩207,493 | ₩206,865 | ₩206,865 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,255 | ₩208,255 | ₩206,785 | ₩206,785 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,554 | ₩207,373 | ₩204,554 | ₩207,373 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,416 | ₩204,434 | ₩202,403 | ₩204,434 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,612 | ₩201,695 | ₩200,612 | ₩201,695 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩199,009 | ₩200,893 | ₩199,009 | ₩200,893 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,530 | ₩200,399 | ₩197,352 | ₩197,352 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,143 | ₩200,399 | ₩199,143 | ₩200,292 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,546 | ₩200,546 | ₩199,544 | ₩199,544 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,942 | ₩199,076 | ₩198,942 | ₩199,076 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,143 | ₩199,316 | ₩198,715 | ₩198,715 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,160 | ₩201,347 | ₩201,160 | ₩201,347 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩200,973 | ₩201,508 | ₩200,091 | ₩201,508 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,679 | ₩200,679 | ₩199,691 | ₩199,691 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,412 | ₩200,572 | ₩199,691 | ₩200,572 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,721 | ₩201,721 | ₩201,721 | ₩201,721 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,336 | ₩202,737 | ₩202,336 | ₩202,737 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,574 | ₩201,574 | ₩201,574 | ₩201,574 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,240 | ₩201,240 | ₩201,027 | ₩201,027 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,189 | ₩202,510 | ₩201,441 | ₩202,510 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,214 | ₩202,563 | ₩200,987 | ₩202,229 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,840 | ₩201,494 | ₩199,036 | ₩201,240 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,508 | ₩201,508 | ₩201,147 | ₩201,147 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,401 | ₩202,229 | ₩201,347 | ₩202,229 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,347 | ₩201,347 | ₩200,612 | ₩200,612 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,891 | ₩200,546 | ₩199,891 | ₩200,051 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩198,982 | ₩200,666 | ₩198,982 | ₩200,145 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,076 | ₩199,076 | ₩199,076 | ₩199,076 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,364 | ₩197,045 | ₩196,364 | ₩197,045 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,354 | ₩198,354 | ₩197,018 | ₩197,018 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,497 | ₩196,858 | ₩196,497 | ₩196,858 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,379 | ₩197,553 | ₩197,379 | ₩197,553 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,131 | ₩200,131 | ₩198,274 | ₩199,811 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,439 | ₩200,559 | ₩200,439 | ₩200,559 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,294 | ₩201,294 | ₩198,795 | ₩198,795 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,414 | ₩201,414 | ₩201,321 | ₩201,321 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,479 | ₩201,735 | ₩200,479 | ₩201,641 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,133 | ₩201,133 | ₩200,318 | ₩200,318 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,524 | ₩199,637 | ₩196,524 | ₩199,637 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,807 | ₩197,807 | ₩195,896 | ₩195,896 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,250 | ₩200,559 | ₩197,767 | ₩198,488 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,811 | ₩199,998 | ₩198,889 | ₩198,889 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,723 | ₩202,723 | ₩198,702 | ₩198,702 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,710 | ₩203,939 | ₩202,710 | ₩203,752 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,605 | ₩203,605 | ₩202,590 | ₩202,590 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,298 | ₩204,247 | ₩203,258 | ₩204,220 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,951 | ₩203,405 | ₩202,951 | ₩203,405 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,258 | ₩203,338 | ₩202,910 | ₩203,338 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,603 | ₩202,670 | ₩202,510 | ₩202,563 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,029 | ₩202,029 | ₩201,294 | ₩201,922 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,015 | ₩202,136 | ₩201,494 | ₩202,029 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,519 | ₩200,666 | ₩200,519 | ₩200,666 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,212 | ₩200,212 | ₩200,212 | ₩200,212 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,446 | ₩199,517 | ₩197,446 | ₩199,517 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,232 | ₩197,286 | ₩197,165 | ₩197,165 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,381 | ₩198,582 | ₩198,234 | ₩198,261 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,020 | ₩198,020 | ₩198,020 | ₩198,020 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,904 | ₩200,773 | ₩199,904 | ₩200,773 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,557 | ₩199,557 | ₩199,303 | ₩199,303 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,582 | ₩198,582 | ₩198,582 | ₩198,582 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,087 | ₩199,116 | ₩198,087 | ₩198,916 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,301 | ₩198,501 | ₩198,301 | ₩198,501 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,125 | ₩197,125 | ₩197,125 | ₩197,125 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,179 | ₩198,822 | ₩197,179 | ₩198,822 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,455 | ₩195,455 | ₩195,455 | ₩195,455 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,772 | ₩193,798 | ₩193,772 | ₩193,798 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,121 | ₩195,148 | ₩195,121 | ₩195,148 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,756 | ₩194,747 | ₩192,649 | ₩194,747 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩191,995 | ₩191,995 | ₩191,995 | ₩191,995 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,877 | ₩192,877 | ₩192,596 | ₩192,596 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,224 | ₩193,651 | ₩193,224 | ₩193,651 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,585 | ₩193,625 | ₩193,585 | ₩193,625 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,476 | ₩193,050 | ₩192,289 | ₩192,289 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,556 | ₩193,010 | ₩192,556 | ₩193,010 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,594 | ₩191,594 | ₩191,594 | ₩191,594 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,130 | ₩193,317 | ₩193,130 | ₩193,317 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,863 | ₩193,772 | ₩192,863 | ₩193,772 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,407 | ₩191,407 | ₩191,407 | ₩191,407 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,723 | ₩191,166 | ₩189,723 | ₩191,166 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩188,989 | ₩190,111 | ₩188,935 | ₩190,111 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,612 | ₩187,986 | ₩187,505 | ₩187,559 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,704 | ₩186,704 | ₩186,236 | ₩186,236 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,330 | ₩186,330 | ₩186,330 | ₩186,330 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,738 | ₩185,381 | ₩183,738 | ₩185,381 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,542 | ₩180,491 | ₩179,542 | ₩180,491 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,529 | ₩180,411 | ₩179,529 | ₩180,411 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,284 | ₩179,542 | ₩177,284 | ₩179,542 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,542 | ₩179,689 | ₩179,542 | ₩179,689 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,033 | ₩178,033 | ₩178,033 | ₩178,033 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,666 | ₩174,666 | ₩173,009 | ₩173,009 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,494 | ₩175,614 | ₩173,517 | ₩173,530 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩177,966 | ₩177,966 | ₩176,029 | ₩176,029 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,583 | ₩179,756 | ₩179,155 | ₩179,155 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,365 | ₩178,140 | ₩177,365 | ₩178,126 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,768 | ₩179,208 | ₩178,674 | ₩178,674 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,231 | ₩177,231 | ₩176,229 | ₩176,229 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,460 | ₩179,756 | ₩178,460 | ₩179,542 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,943 | ₩179,943 | ₩179,943 | ₩179,943 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,054 | ₩182,642 | ₩182,054 | ₩182,642 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,705 | ₩182,575 | ₩180,705 | ₩181,974 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,854 | ₩181,854 | ₩179,997 | ₩179,997 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,373 | ₩181,373 | ₩181,373 | ₩181,373 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩184,005 | ₩184,045 | ₩183,845 | ₩184,045 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,326 | ₩184,326 | ₩184,326 | ₩184,326 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,442 | ₩184,486 | ₩182,442 | ₩184,486 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,096 | ₩183,096 | ₩183,096 | ₩183,096 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,058 | ₩185,234 | ₩183,965 | ₩185,234 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,503 | ₩186,998 | ₩186,490 | ₩186,998 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,591 | ₩185,261 | ₩183,591 | ₩185,261 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,328 | ₩188,254 | ₩185,328 | ₩188,013 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,227 | ₩188,561 | ₩188,227 | ₩188,561 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,309 | ₩189,309 | ₩189,309 | ₩189,309 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,697 | ₩190,285 | ₩189,470 | ₩190,271 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,944 | ₩188,548 | ₩186,944 | ₩188,548 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩187,011 | ₩187,091 | ₩187,011 | ₩187,091 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,280 | ₩188,975 | ₩188,280 | ₩188,975 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,505 | ₩187,773 | ₩187,318 | ₩187,626 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,853 | ₩188,748 | ₩187,853 | ₩188,334 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,664 | ₩187,185 | ₩186,664 | ₩187,185 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,650 | ₩186,650 | ₩186,650 | ₩186,650 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,503 | ₩186,797 | ₩186,503 | ₩186,797 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,924 | ₩189,924 | ₩188,441 | ₩189,309 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,763 | ₩189,763 | ₩189,149 | ₩189,149 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,160 | ₩189,697 | ₩188,160 | ₩189,697 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,635 | ₩188,374 | ₩185,635 | ₩188,374 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,167 | ₩185,167 | ₩184,686 | ₩184,686 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,120 | ₩188,120 | ₩186,183 | ₩186,931 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,882 | ₩188,882 | ₩187,198 | ₩187,465 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,238 | ₩189,109 | ₩187,238 | ₩188,641 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,761 | ₩188,761 | ₩187,238 | ₩187,238 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,336 | ₩189,336 | ₩189,336 | ₩189,336 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,496 | ₩189,496 | ₩189,496 | ₩189,496 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,510 | ₩189,897 | ₩189,510 | ₩189,897 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,868 | ₩188,868 | ₩188,427 | ₩188,521 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,546 | ₩187,546 | ₩187,546 | ₩187,546 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,131 | ₩187,399 | ₩187,131 | ₩187,131 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,473 | ₩186,062 | ₩184,473 | ₩186,062 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,196 | ₩186,196 | ₩184,139 | ₩184,139 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,813 | ₩187,813 | ₩187,813 | ₩187,813 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,120 | ₩188,120 | ₩187,546 | ₩187,586 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,332 | ₩187,332 | ₩187,278 | ₩187,278 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,532 | ₩187,786 | ₩187,305 | ₩187,786 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,612 | ₩188,481 | ₩187,612 | ₩188,481 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,024 | ₩188,093 | ₩187,024 | ₩187,973 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,463 | ₩186,837 | ₩186,463 | ₩186,837 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,307 | ₩188,307 | ₩186,744 | ₩186,837 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,463 | ₩187,532 | ₩186,463 | ₩187,532 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,207 | ₩186,958 | ₩185,207 | ₩186,437 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,435 | ₩185,435 | ₩185,020 | ₩185,020 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,593 | ₩184,593 | ₩184,593 | ₩184,593 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,688 | ₩185,782 | ₩185,688 | ₩185,782 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,568 | ₩185,728 | ₩185,368 | ₩185,728 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,356 | ₩186,517 | ₩185,969 | ₩186,343 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,889 | ₩186,463 | ₩185,889 | ₩186,463 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,261 | ₩185,889 | ₩185,154 | ₩185,889 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,845 | ₩184,927 | ₩183,845 | ₩184,927 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,789 | ₩183,831 | ₩182,789 | ₩183,831 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,789 | ₩183,123 | ₩182,442 | ₩182,442 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,776 | ₩182,776 | ₩180,972 | ₩180,972 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,843 | ₩183,150 | ₩182,843 | ₩183,016 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,900 | ₩184,900 | ₩184,446 | ₩184,446 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,579 | ₩184,579 | ₩184,579 | ₩184,579 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,341 | ₩186,370 | ₩185,341 | ₩186,370 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,219 | ₩185,875 | ₩184,219 | ₩185,875 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,459 | ₩184,459 | ₩184,312 | ₩184,312 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,686 | ₩184,686 | ₩184,459 | ₩184,459 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,074 | ₩185,074 | ₩185,074 | ₩185,074 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,833 | ₩184,833 | ₩184,833 | ₩184,833 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,753 | ₩184,753 | ₩184,753 | ₩184,753 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,045 | ₩184,045 | ₩183,978 | ₩183,978 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,724 | ₩183,724 | ₩183,350 | ₩183,350 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,165 | ₩184,165 | ₩184,165 | ₩184,165 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,083 | ₩183,430 | ₩182,442 | ₩182,442 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,907 | ₩182,014 | ₩181,907 | ₩182,014 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,170 | ₩180,170 | ₩180,170 | ₩180,170 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,216 | ₩177,952 | ₩176,216 | ₩177,952 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,184 | ₩180,184 | ₩176,109 | ₩176,109 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,874 | ₩178,874 | ₩178,874 | ₩178,874 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,540 | ₩178,567 | ₩178,540 | ₩178,567 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,917 | ₩181,827 | ₩179,756 | ₩179,756 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,371 | ₩181,881 | ₩180,371 | ₩181,640 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,161 | ₩182,161 | ₩181,881 | ₩181,881 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,553 | ₩185,181 | ₩184,339 | ₩184,620 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,098 | ₩184,513 | ₩184,098 | ₩184,513 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,589 | ₩183,845 | ₩182,589 | ₩183,845 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,066 | ₩181,066 | ₩181,066 | ₩181,066 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,146 | ₩181,186 | ₩180,785 | ₩180,852 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,575 | ₩182,722 | ₩182,482 | ₩182,722 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,108 | ₩183,110 | ₩182,094 | ₩182,201 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,232 | ₩184,272 | ₩183,457 | ₩184,098 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,805 | ₩183,805 | ₩183,791 | ₩183,791 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,139 | ₩184,513 | ₩183,217 | ₩183,217 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,461 | ₩185,555 | ₩184,900 | ₩184,900 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,887 | ₩184,887 | ₩184,887 | ₩184,887 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,352 | ₩184,713 | ₩184,352 | ₩184,713 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,749 | ₩183,337 | ₩182,749 | ₩182,843 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,453 | ₩182,148 | ₩181,413 | ₩181,827 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,651 | ₩180,945 | ₩180,651 | ₩180,905 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,840 | ₩181,987 | ₩181,760 | ₩181,760 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,611 | ₩181,814 | ₩180,611 | ₩181,814 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,914 | ₩180,064 | ₩178,914 | ₩180,064 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,598 | ₩180,598 | ₩179,355 | ₩179,355 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,357 | ₩180,357 | ₩179,983 | ₩179,983 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,153 | ₩180,237 | ₩178,153 | ₩179,449 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,607 | ₩179,556 | ₩178,607 | ₩179,556 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,506 | ₩181,961 | ₩177,151 | ₩177,151 | -2.40% | 800 |
|---|