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 | ₩206,594 | ₩206,995 | ₩206,594 | ₩206,995 | +0.19% | 400 |
| 2026.10.08 | ₩205,698 | ₩205,698 | ₩205,217 | ₩205,605 | -0.05% | 500 |
| 2026.10.07 | ₩206,367 | ₩206,501 | ₩206,367 | ₩206,501 | +0.06% | 500 |
| 2026.10.06 | ₩207,517 | ₩207,517 | ₩207,517 | ₩207,517 | 0.00% | 100 |
| 2026.10.05 | ₩205,297 | ₩206,247 | ₩205,297 | ₩206,247 | +0.46% | 300 |
| 2026.10.02 | ₩205,057 | ₩205,204 | ₩205,057 | ₩205,204 | +0.07% | 300 |
| 2026.10.01 | ₩203,733 | ₩203,813 | ₩203,733 | ₩203,813 | +0.04% | 200 |
| 2026.09.30 | ₩204,883 | ₩205,351 | ₩204,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,682 | ₩204,682 | ₩204,655 | ₩204,655 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,725 | ₩205,725 | ₩205,364 | ₩205,364 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,725 | ₩206,568 | ₩205,137 | ₩206,568 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩205,137 | ₩205,752 | ₩205,137 | ₩205,752 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,792 | ₩205,792 | ₩205,792 | ₩205,792 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,718 | ₩207,718 | ₩207,477 | ₩207,477 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,611 | ₩207,731 | ₩207,611 | ₩207,731 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,535 | ₩204,950 | ₩204,147 | ₩204,923 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩205,110 | ₩205,110 | ₩205,110 | ₩205,110 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩204,147 | ₩204,214 | ₩202,529 | ₩202,529 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,452 | ₩203,452 | ₩203,452 | ₩203,452 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩204,094 | ₩204,455 | ₩204,094 | ₩204,455 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,444 | ₩205,444 | ₩205,351 | ₩205,351 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩204,201 | ₩204,201 | ₩203,813 | ₩203,813 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,632 | ₩205,632 | ₩205,217 | ₩205,217 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,397 | ₩207,397 | ₩206,420 | ₩206,420 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,905 | ₩207,905 | ₩207,624 | ₩207,624 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩207,263 | ₩208,226 | ₩207,263 | ₩208,226 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,645 | ₩206,782 | ₩205,645 | ₩206,287 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩205,284 | ₩205,284 | ₩204,896 | ₩204,896 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,367 | ₩206,782 | ₩206,367 | ₩206,782 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,437 | ₩207,437 | ₩207,437 | ₩207,437 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩208,012 | ₩208,012 | ₩208,012 | ₩208,012 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩207,290 | ₩207,290 | ₩207,169 | ₩207,169 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩207,076 | ₩207,276 | ₩207,009 | ₩207,250 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,594 | ₩206,594 | ₩206,474 | ₩206,514 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,862 | ₩207,143 | ₩206,862 | ₩207,076 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩207,022 | ₩207,022 | ₩206,046 | ₩206,086 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,611 | ₩207,611 | ₩207,397 | ₩207,397 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,584 | ₩207,584 | ₩206,955 | ₩206,955 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩208,293 | ₩208,293 | ₩208,293 | ₩208,293 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩209,095 | ₩209,095 | ₩209,095 | ₩209,095 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,643 | ₩209,643 | ₩209,001 | ₩209,429 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,533 | ₩208,533 | ₩208,333 | ₩208,333 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,600 | ₩208,600 | ₩207,878 | ₩207,878 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,343 | ₩208,814 | ₩207,343 | ₩208,386 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,891 | ₩208,466 | ₩207,891 | ₩208,466 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,624 | ₩207,664 | ₩207,036 | ₩207,036 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,426 | ₩208,426 | ₩206,955 | ₩206,955 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,722 | ₩207,544 | ₩204,722 | ₩207,544 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,583 | ₩204,602 | ₩202,569 | ₩204,602 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,778 | ₩201,861 | ₩200,778 | ₩201,861 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩199,173 | ₩201,058 | ₩199,173 | ₩201,058 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,694 | ₩200,564 | ₩197,515 | ₩197,515 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,307 | ₩200,564 | ₩199,307 | ₩200,457 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,711 | ₩200,711 | ₩199,708 | ₩199,708 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩199,106 | ₩199,240 | ₩199,106 | ₩199,240 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,307 | ₩199,481 | ₩198,879 | ₩198,879 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,326 | ₩201,513 | ₩201,326 | ₩201,513 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩201,139 | ₩201,673 | ₩200,256 | ₩201,673 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,844 | ₩200,844 | ₩199,855 | ₩199,855 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,577 | ₩200,737 | ₩199,855 | ₩200,737 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,887 | ₩201,887 | ₩201,887 | ₩201,887 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,503 | ₩202,904 | ₩202,503 | ₩202,904 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,740 | ₩201,740 | ₩201,740 | ₩201,740 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,406 | ₩201,406 | ₩201,192 | ₩201,192 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,355 | ₩202,676 | ₩201,607 | ₩202,676 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,379 | ₩202,730 | ₩201,152 | ₩202,396 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩201,005 | ₩201,660 | ₩199,200 | ₩201,406 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,673 | ₩201,673 | ₩201,312 | ₩201,312 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,567 | ₩202,396 | ₩201,513 | ₩202,396 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,513 | ₩201,513 | ₩200,778 | ₩200,778 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩200,056 | ₩200,711 | ₩200,056 | ₩200,216 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩199,146 | ₩200,831 | ₩199,146 | ₩200,310 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩199,240 | ₩199,240 | ₩199,240 | ₩199,240 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,525 | ₩197,207 | ₩196,525 | ₩197,207 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,518 | ₩198,518 | ₩197,181 | ₩197,181 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,659 | ₩197,020 | ₩196,659 | ₩197,020 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,542 | ₩197,715 | ₩197,542 | ₩197,715 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩200,296 | ₩200,296 | ₩198,438 | ₩199,975 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,604 | ₩200,724 | ₩200,604 | ₩200,724 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,460 | ₩201,460 | ₩198,959 | ₩198,959 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,580 | ₩201,580 | ₩201,486 | ₩201,486 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,644 | ₩201,901 | ₩200,644 | ₩201,807 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩201,299 | ₩201,299 | ₩200,483 | ₩200,483 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,686 | ₩199,801 | ₩196,686 | ₩199,801 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,970 | ₩197,970 | ₩196,057 | ₩196,057 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,414 | ₩200,724 | ₩197,929 | ₩198,651 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,975 | ₩200,162 | ₩199,053 | ₩199,053 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,890 | ₩202,890 | ₩198,865 | ₩198,865 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,877 | ₩204,107 | ₩202,877 | ₩203,920 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,773 | ₩203,773 | ₩202,757 | ₩202,757 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,465 | ₩204,415 | ₩203,425 | ₩204,388 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩203,118 | ₩203,572 | ₩203,118 | ₩203,572 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,425 | ₩203,505 | ₩203,078 | ₩203,505 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,770 | ₩202,837 | ₩202,676 | ₩202,730 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩202,195 | ₩202,195 | ₩201,460 | ₩202,088 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩202,182 | ₩202,302 | ₩201,660 | ₩202,195 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,684 | ₩200,831 | ₩200,684 | ₩200,831 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,376 | ₩200,376 | ₩200,376 | ₩200,376 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,608 | ₩199,681 | ₩197,608 | ₩199,681 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,395 | ₩197,448 | ₩197,328 | ₩197,328 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,544 | ₩198,745 | ₩198,397 | ₩198,424 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩198,183 | ₩198,183 | ₩198,183 | ₩198,183 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩200,069 | ₩200,938 | ₩200,069 | ₩200,938 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,721 | ₩199,721 | ₩199,467 | ₩199,467 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,745 | ₩198,745 | ₩198,745 | ₩198,745 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩198,250 | ₩199,280 | ₩198,250 | ₩199,079 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,464 | ₩198,665 | ₩198,464 | ₩198,665 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩197,288 | ₩197,288 | ₩197,288 | ₩197,288 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,341 | ₩198,986 | ₩197,341 | ₩198,986 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,616 | ₩195,616 | ₩195,616 | ₩195,616 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,931 | ₩193,958 | ₩193,931 | ₩193,958 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩195,282 | ₩195,309 | ₩195,282 | ₩195,309 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,915 | ₩194,907 | ₩192,808 | ₩194,907 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩192,153 | ₩192,153 | ₩192,153 | ₩192,153 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩193,035 | ₩193,035 | ₩192,754 | ₩192,754 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,383 | ₩193,811 | ₩193,383 | ₩193,811 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,744 | ₩193,784 | ₩193,744 | ₩193,784 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,634 | ₩193,209 | ₩192,447 | ₩192,447 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,714 | ₩193,169 | ₩192,714 | ₩193,169 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,752 | ₩191,752 | ₩191,752 | ₩191,752 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,289 | ₩193,477 | ₩193,289 | ₩193,477 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩193,022 | ₩193,931 | ₩193,022 | ₩193,931 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,564 | ₩191,564 | ₩191,564 | ₩191,564 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,880 | ₩191,324 | ₩189,880 | ₩191,324 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩189,144 | ₩190,267 | ₩189,091 | ₩190,267 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,767 | ₩188,141 | ₩187,660 | ₩187,713 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,858 | ₩186,858 | ₩186,390 | ₩186,390 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,483 | ₩186,483 | ₩186,483 | ₩186,483 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,889 | ₩185,534 | ₩183,889 | ₩185,534 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,690 | ₩180,640 | ₩179,690 | ₩180,640 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,677 | ₩180,559 | ₩179,677 | ₩180,559 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,430 | ₩179,690 | ₩177,430 | ₩179,690 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,690 | ₩179,837 | ₩179,690 | ₩179,837 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩178,179 | ₩178,179 | ₩178,179 | ₩178,179 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,810 | ₩174,810 | ₩173,151 | ₩173,151 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,639 | ₩175,759 | ₩173,660 | ₩173,673 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩178,112 | ₩178,112 | ₩176,173 | ₩176,173 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,730 | ₩179,904 | ₩179,302 | ₩179,302 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,511 | ₩178,286 | ₩177,511 | ₩178,273 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,915 | ₩179,356 | ₩178,821 | ₩178,821 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,377 | ₩177,377 | ₩176,374 | ₩176,374 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,607 | ₩179,904 | ₩178,607 | ₩179,690 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩180,091 | ₩180,091 | ₩180,091 | ₩180,091 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩182,204 | ₩182,793 | ₩182,204 | ₩182,793 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,854 | ₩182,726 | ₩180,854 | ₩182,124 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩182,004 | ₩182,004 | ₩180,145 | ₩180,145 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,522 | ₩181,522 | ₩181,522 | ₩181,522 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩184,156 | ₩184,197 | ₩183,996 | ₩184,197 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,477 | ₩184,477 | ₩184,477 | ₩184,477 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,592 | ₩184,638 | ₩182,592 | ₩184,638 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩183,247 | ₩183,247 | ₩183,247 | ₩183,247 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩184,210 | ₩185,387 | ₩184,116 | ₩185,387 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,657 | ₩187,152 | ₩186,644 | ₩187,152 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,742 | ₩185,413 | ₩183,742 | ₩185,413 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,480 | ₩188,409 | ₩185,480 | ₩188,168 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,382 | ₩188,716 | ₩188,382 | ₩188,716 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,465 | ₩189,465 | ₩189,465 | ₩189,465 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,853 | ₩190,441 | ₩189,625 | ₩190,428 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩187,098 | ₩188,703 | ₩187,098 | ₩188,703 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩187,165 | ₩187,245 | ₩187,165 | ₩187,245 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,435 | ₩189,131 | ₩188,435 | ₩189,131 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,660 | ₩187,927 | ₩187,473 | ₩187,780 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩188,008 | ₩188,903 | ₩188,008 | ₩188,489 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,817 | ₩187,339 | ₩186,817 | ₩187,339 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,804 | ₩186,804 | ₩186,804 | ₩186,804 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,657 | ₩186,951 | ₩186,657 | ₩186,951 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩190,080 | ₩190,080 | ₩188,596 | ₩189,465 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,920 | ₩189,920 | ₩189,305 | ₩189,305 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,315 | ₩189,853 | ₩188,315 | ₩189,853 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,788 | ₩188,529 | ₩185,788 | ₩188,529 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,320 | ₩185,320 | ₩184,838 | ₩184,838 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩188,275 | ₩188,275 | ₩186,336 | ₩187,085 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩189,037 | ₩189,037 | ₩187,352 | ₩187,620 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,392 | ₩189,264 | ₩187,392 | ₩188,796 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,917 | ₩188,917 | ₩187,392 | ₩187,392 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,492 | ₩189,492 | ₩189,492 | ₩189,492 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,652 | ₩189,652 | ₩189,652 | ₩189,652 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,666 | ₩190,053 | ₩189,666 | ₩190,053 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩189,024 | ₩189,024 | ₩188,582 | ₩188,676 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,700 | ₩187,700 | ₩187,700 | ₩187,700 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,285 | ₩187,553 | ₩187,285 | ₩187,285 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,624 | ₩186,216 | ₩184,624 | ₩186,216 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,349 | ₩186,349 | ₩184,290 | ₩184,290 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,967 | ₩187,967 | ₩187,967 | ₩187,967 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩188,275 | ₩188,275 | ₩187,700 | ₩187,740 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,486 | ₩187,486 | ₩187,433 | ₩187,433 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,687 | ₩187,941 | ₩187,459 | ₩187,941 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,767 | ₩188,636 | ₩187,767 | ₩188,636 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩187,178 | ₩188,248 | ₩187,178 | ₩188,128 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,617 | ₩186,991 | ₩186,617 | ₩186,991 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,462 | ₩188,462 | ₩186,898 | ₩186,991 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,617 | ₩187,687 | ₩186,617 | ₩187,687 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,360 | ₩187,112 | ₩185,360 | ₩186,590 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,587 | ₩185,587 | ₩185,173 | ₩185,173 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,745 | ₩184,745 | ₩184,745 | ₩184,745 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,841 | ₩185,935 | ₩185,841 | ₩185,935 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,721 | ₩185,881 | ₩185,520 | ₩185,881 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,510 | ₩186,670 | ₩186,122 | ₩186,496 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩186,042 | ₩186,617 | ₩186,042 | ₩186,617 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,413 | ₩186,042 | ₩185,306 | ₩186,042 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,996 | ₩185,079 | ₩183,996 | ₩185,079 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,940 | ₩183,983 | ₩182,940 | ₩183,983 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,940 | ₩183,274 | ₩182,592 | ₩182,592 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,926 | ₩182,926 | ₩181,121 | ₩181,121 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,993 | ₩183,301 | ₩182,993 | ₩183,167 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩185,052 | ₩185,052 | ₩184,598 | ₩184,598 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,731 | ₩184,731 | ₩184,731 | ₩184,731 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,494 | ₩186,523 | ₩185,494 | ₩186,523 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,370 | ₩186,028 | ₩184,370 | ₩186,028 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,611 | ₩184,611 | ₩184,464 | ₩184,464 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,838 | ₩184,838 | ₩184,611 | ₩184,611 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩185,226 | ₩185,226 | ₩185,226 | ₩185,226 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,985 | ₩184,985 | ₩184,985 | ₩184,985 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,905 | ₩184,905 | ₩184,905 | ₩184,905 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩184,197 | ₩184,197 | ₩184,130 | ₩184,130 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,876 | ₩183,876 | ₩183,501 | ₩183,501 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,317 | ₩184,317 | ₩184,317 | ₩184,317 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩183,234 | ₩183,581 | ₩182,592 | ₩182,592 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩182,057 | ₩182,164 | ₩182,057 | ₩182,164 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,319 | ₩180,319 | ₩180,319 | ₩180,319 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,361 | ₩178,099 | ₩176,361 | ₩178,099 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,332 | ₩180,332 | ₩176,254 | ₩176,254 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩179,022 | ₩179,022 | ₩179,022 | ₩179,022 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,687 | ₩178,714 | ₩178,687 | ₩178,714 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩180,065 | ₩181,977 | ₩179,904 | ₩179,904 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,519 | ₩182,030 | ₩180,519 | ₩181,790 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,311 | ₩182,311 | ₩182,030 | ₩182,030 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,705 | ₩185,333 | ₩184,491 | ₩184,772 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩184,250 | ₩184,665 | ₩184,250 | ₩184,665 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,739 | ₩183,996 | ₩182,739 | ₩183,996 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩181,215 | ₩181,215 | ₩181,215 | ₩181,215 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,295 | ₩181,335 | ₩180,934 | ₩181,001 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,726 | ₩182,873 | ₩182,632 | ₩182,873 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩182,258 | ₩183,261 | ₩182,244 | ₩182,351 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,384 | ₩184,424 | ₩183,608 | ₩184,250 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,956 | ₩183,956 | ₩183,942 | ₩183,942 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,290 | ₩184,665 | ₩183,367 | ₩183,367 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,614 | ₩185,708 | ₩185,052 | ₩185,052 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩185,039 | ₩185,039 | ₩185,039 | ₩185,039 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,504 | ₩184,865 | ₩184,504 | ₩184,865 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,899 | ₩183,488 | ₩182,899 | ₩182,993 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,602 | ₩182,298 | ₩181,562 | ₩181,977 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,800 | ₩181,094 | ₩180,800 | ₩181,054 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,990 | ₩182,137 | ₩181,910 | ₩181,910 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,760 | ₩181,963 | ₩180,760 | ₩181,963 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩179,062 | ₩180,212 | ₩179,062 | ₩180,212 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,747 | ₩180,747 | ₩179,503 | ₩179,503 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,506 | ₩180,506 | ₩180,132 | ₩180,132 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,300 | ₩180,386 | ₩178,300 | ₩179,597 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,754 | ₩179,704 | ₩178,754 | ₩179,704 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,656 | ₩182,111 | ₩177,297 | ₩177,297 | -2.40% | 800 |
|---|