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 | ₩206,285 | ₩206,686 | ₩206,285 | ₩206,686 | +0.19% | 400 |
| 2026.10.08 | ₩205,391 | ₩205,391 | ₩204,910 | ₩205,297 | -0.05% | 500 |
| 2026.10.07 | ₩206,058 | ₩206,192 | ₩206,058 | ₩206,192 | +0.06% | 500 |
| 2026.10.06 | ₩207,207 | ₩207,207 | ₩207,207 | ₩207,207 | 0.00% | 100 |
| 2026.10.05 | ₩204,990 | ₩205,938 | ₩204,990 | ₩205,938 | +0.46% | 300 |
| 2026.10.02 | ₩204,750 | ₩204,897 | ₩204,750 | ₩204,897 | +0.07% | 300 |
| 2026.10.01 | ₩203,428 | ₩203,508 | ₩203,428 | ₩203,508 | +0.04% | 200 |
| 2026.09.30 | ₩204,576 | ₩205,044 | ₩203,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.39% |
| 400 |
| 2026.09.29 | ₩204,376 | ₩204,376 | ₩204,349 | ₩204,349 | -0.01% | 500 |
|---|
| 2026.09.28 | ₩205,417 | ₩205,417 | ₩205,057 | ₩205,057 | -0.18% | 700 |
|---|
| 2026.09.25 | ₩205,417 | ₩206,259 | ₩204,830 | ₩206,259 | +0.41% | 1.6만 |
|---|
| 2026.09.24 | ₩204,830 | ₩205,444 | ₩204,830 | ₩205,444 | +0.30% | 2.6천 |
|---|
| 2026.09.23 | ₩205,484 | ₩205,484 | ₩205,484 | ₩205,484 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩207,407 | ₩207,407 | ₩207,167 | ₩207,167 | -0.12% | 1.4천 |
|---|
| 2026.09.21 | ₩207,300 | ₩207,420 | ₩207,300 | ₩207,420 | +0.06% | 500 |
|---|
| 2026.09.18 | ₩204,229 | ₩204,643 | ₩203,842 | ₩204,616 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩204,803 | ₩204,803 | ₩204,803 | ₩204,803 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩203,842 | ₩203,909 | ₩202,226 | ₩202,226 | -0.79% | 700 |
|---|
| 2026.09.15 | ₩203,148 | ₩203,148 | ₩203,148 | ₩203,148 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩203,789 | ₩204,149 | ₩203,789 | ₩204,149 | +0.18% | 1.4천 |
|---|
| 2026.09.11 | ₩205,137 | ₩205,137 | ₩205,044 | ₩205,044 | -0.05% | 700 |
|---|
| 2026.09.10 | ₩203,895 | ₩203,895 | ₩203,508 | ₩203,508 | -0.19% | 400 |
|---|
| 2026.09.09 | ₩205,324 | ₩205,324 | ₩204,910 | ₩204,910 | -0.20% | 1.2천 |
|---|
| 2026.09.08 | ₩207,086 | ₩207,086 | ₩206,112 | ₩206,112 | -0.47% | 400 |
|---|
| 2026.09.04 | ₩207,594 | ₩207,594 | ₩207,313 | ₩207,313 | -0.14% | 200 |
|---|
| 2026.09.03 | ₩206,953 | ₩207,914 | ₩206,953 | ₩207,914 | +0.46% | 400 |
|---|
| 2026.09.02 | ₩205,337 | ₩206,472 | ₩205,337 | ₩205,978 | +0.31% | 5.1만 |
|---|
| 2026.09.01 | ₩204,977 | ₩204,977 | ₩204,590 | ₩204,590 | -0.19% | 4.7만 |
|---|
| 2026.08.31 | ₩206,058 | ₩206,472 | ₩206,058 | ₩206,472 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩207,126 | ₩207,126 | ₩207,126 | ₩207,126 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩207,701 | ₩207,701 | ₩207,701 | ₩207,701 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩206,980 | ₩206,980 | ₩206,859 | ₩206,859 | -0.06% | 200 |
|---|
| 2026.08.25 | ₩206,766 | ₩206,966 | ₩206,699 | ₩206,940 | +0.08% | 6.6만 |
|---|
| 2026.08.24 | ₩206,285 | ₩206,285 | ₩206,165 | ₩206,205 | -0.04% | 800 |
|---|
| 2026.08.21 | ₩206,552 | ₩206,833 | ₩206,552 | ₩206,766 | +0.10% | 700 |
|---|
| 2026.08.20 | ₩206,713 | ₩206,713 | ₩205,738 | ₩205,778 | -0.45% | 1.3천 |
|---|
| 2026.08.19 | ₩207,300 | ₩207,300 | ₩207,086 | ₩207,086 | -0.10% | 200 |
|---|
| 2026.08.18 | ₩207,273 | ₩207,273 | ₩206,646 | ₩206,646 | -0.30% | 400 |
|---|
| 2026.08.17 | ₩207,981 | ₩207,981 | ₩207,981 | ₩207,981 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩208,782 | ₩208,782 | ₩208,782 | ₩208,782 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩209,330 | ₩209,330 | ₩208,689 | ₩209,116 | -0.10% | 500 |
|---|
| 2026.08.12 | ₩208,221 | ₩208,221 | ₩208,021 | ₩208,021 | -0.10% | 300 |
|---|
| 2026.08.11 | ₩208,288 | ₩208,288 | ₩207,567 | ₩207,567 | -0.35% | 200 |
|---|
| 2026.08.10 | ₩207,033 | ₩208,502 | ₩207,033 | ₩208,074 | +0.50% | 3.1천 |
|---|
| 2026.08.07 | ₩207,580 | ₩208,155 | ₩207,580 | ₩208,155 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩207,313 | ₩207,353 | ₩206,726 | ₩206,726 | -0.28% | 1.4천 |
|---|
| 2026.08.05 | ₩208,115 | ₩208,115 | ₩206,646 | ₩206,646 | -0.71% | 2.4천 |
|---|
| 2026.08.04 | ₩204,416 | ₩207,233 | ₩204,416 | ₩207,233 | +1.38% | 2.7천 |
|---|
| 2026.08.03 | ₩202,280 | ₩204,296 | ₩202,266 | ₩204,296 | +1.00% | 4.7천 |
|---|
| 2026.07.31 | ₩200,477 | ₩201,559 | ₩200,477 | ₩201,559 | +0.54% | 4.6천 |
|---|
| 2026.07.30 | ₩198,875 | ₩200,758 | ₩198,875 | ₩200,758 | +0.95% | 1천 |
|---|
| 2026.07.29 | ₩199,396 | ₩200,264 | ₩197,219 | ₩197,219 | -1.09% | 2.1천 |
|---|
| 2026.07.28 | ₩199,009 | ₩200,264 | ₩199,009 | ₩200,157 | +0.58% | 500 |
|---|
| 2026.07.27 | ₩200,411 | ₩200,411 | ₩199,409 | ₩199,409 | -0.50% | 900 |
|---|
| 2026.07.24 | ₩198,808 | ₩198,942 | ₩198,808 | ₩198,942 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩199,009 | ₩199,182 | ₩198,581 | ₩198,581 | -0.21% | 600 |
|---|
| 2026.07.22 | ₩201,025 | ₩201,212 | ₩201,025 | ₩201,212 | +0.09% | 400 |
|---|
| 2026.07.21 | ₩200,838 | ₩201,372 | ₩199,957 | ₩201,372 | +0.27% | 2.3천 |
|---|
| 2026.07.20 | ₩200,544 | ₩200,544 | ₩199,556 | ₩199,556 | -0.49% | 700 |
|---|
| 2026.07.17 | ₩200,277 | ₩200,437 | ₩199,556 | ₩200,437 | +0.08% | 1.8천 |
|---|
| 2026.07.16 | ₩201,585 | ₩201,585 | ₩201,585 | ₩201,585 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩202,200 | ₩202,600 | ₩202,200 | ₩202,600 | +0.20% | 200 |
|---|
| 2026.07.14 | ₩201,439 | ₩201,439 | ₩201,439 | ₩201,439 | 0.00% | 1.9천 |
|---|
| 2026.07.13 | ₩201,105 | ₩201,105 | ₩200,891 | ₩200,891 | -0.11% | 600 |
|---|
| 2026.07.10 | ₩202,053 | ₩202,373 | ₩201,305 | ₩202,373 | +0.16% | 1.3천 |
|---|
| 2026.07.09 | ₩201,078 | ₩202,427 | ₩200,851 | ₩202,093 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩200,704 | ₩201,358 | ₩198,902 | ₩201,105 | +0.20% | 6.3만 |
|---|
| 2026.07.07 | ₩201,372 | ₩201,372 | ₩201,011 | ₩201,011 | -0.18% | 400 |
|---|
| 2026.07.06 | ₩201,265 | ₩202,093 | ₩201,212 | ₩202,093 | +0.41% | 7천 |
|---|
| 2026.07.02 | ₩201,212 | ₩201,212 | ₩200,477 | ₩200,477 | -0.36% | 300 |
|---|
| 2026.07.01 | ₩199,756 | ₩200,411 | ₩199,756 | ₩199,916 | +0.08% | 600 |
|---|
| 2026.06.30 | ₩198,848 | ₩200,531 | ₩198,848 | ₩200,010 | +0.58% | 1.6천 |
|---|
| 2026.06.29 | ₩198,942 | ₩198,942 | ₩198,942 | ₩198,942 | 0.00% | 300 |
|---|
| 2026.06.26 | ₩196,231 | ₩196,912 | ₩196,231 | ₩196,912 | +0.35% | 400 |
|---|
| 2026.06.25 | ₩198,221 | ₩198,221 | ₩196,886 | ₩196,886 | -0.67% | 300 |
|---|
| 2026.06.24 | ₩196,365 | ₩196,725 | ₩196,365 | ₩196,725 | +0.18% | 300 |
|---|
| 2026.06.23 | ₩197,246 | ₩197,420 | ₩197,246 | ₩197,420 | +0.09% | 700 |
|---|
| 2026.06.22 | ₩199,997 | ₩199,997 | ₩198,141 | ₩199,676 | -0.16% | 1.1만 |
|---|
| 2026.06.18 | ₩200,304 | ₩200,424 | ₩200,304 | ₩200,424 | +0.06% | 600 |
|---|
| 2026.06.17 | ₩201,158 | ₩201,158 | ₩198,661 | ₩198,661 | -1.24% | 700 |
|---|
| 2026.06.16 | ₩201,278 | ₩201,278 | ₩201,185 | ₩201,185 | -0.05% | 300 |
|---|
| 2026.06.15 | ₩200,344 | ₩201,599 | ₩200,344 | ₩201,505 | +0.58% | 1.5천 |
|---|
| 2026.06.12 | ₩200,998 | ₩200,998 | ₩200,184 | ₩200,184 | -0.41% | 500 |
|---|
| 2026.06.11 | ₩196,392 | ₩199,503 | ₩196,392 | ₩199,503 | +1.58% | 700 |
|---|
| 2026.06.10 | ₩197,673 | ₩197,673 | ₩195,764 | ₩195,764 | -0.97% | 800 |
|---|
| 2026.06.09 | ₩199,115 | ₩200,424 | ₩197,633 | ₩198,354 | -0.38% | 1.9천 |
|---|
| 2026.06.08 | ₩199,676 | ₩199,863 | ₩198,755 | ₩198,755 | -0.46% | 2.3천 |
|---|
| 2026.06.05 | ₩202,587 | ₩202,587 | ₩198,568 | ₩198,568 | -1.98% | 1.3천 |
|---|
| 2026.06.04 | ₩202,574 | ₩203,802 | ₩202,574 | ₩203,615 | +0.51% | 2천 |
|---|
| 2026.06.03 | ₩203,468 | ₩203,468 | ₩202,453 | ₩202,453 | -0.50% | 1.1천 |
|---|
| 2026.06.02 | ₩203,161 | ₩204,109 | ₩203,121 | ₩204,082 | +0.45% | 1.3천 |
|---|
| 2026.06.01 | ₩202,814 | ₩203,268 | ₩202,814 | ₩203,268 | +0.22% | 500 |
|---|
| 2026.05.29 | ₩203,121 | ₩203,201 | ₩202,774 | ₩203,201 | +0.04% | 1.5천 |
|---|
| 2026.05.28 | ₩202,467 | ₩202,533 | ₩202,373 | ₩202,427 | -0.02% | 2.8천 |
|---|
| 2026.05.27 | ₩201,893 | ₩201,893 | ₩201,158 | ₩201,786 | -0.05% | 700 |
|---|
| 2026.05.26 | ₩201,879 | ₩201,999 | ₩201,358 | ₩201,893 | +0.01% | 800 |
|---|
| 2026.05.22 | ₩200,384 | ₩200,531 | ₩200,384 | ₩200,531 | +0.07% | 800 |
|---|
| 2026.05.21 | ₩200,077 | ₩200,077 | ₩200,077 | ₩200,077 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩197,313 | ₩199,382 | ₩197,313 | ₩199,382 | +1.05% | 700 |
|---|
| 2026.05.19 | ₩197,099 | ₩197,153 | ₩197,033 | ₩197,033 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩198,248 | ₩198,448 | ₩198,101 | ₩198,127 | -0.06% | 3.1천 |
|---|
| 2026.05.15 | ₩197,887 | ₩197,887 | ₩197,887 | ₩197,887 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩199,770 | ₩200,638 | ₩199,770 | ₩200,638 | +0.43% | 300 |
|---|
| 2026.05.13 | ₩199,422 | ₩199,422 | ₩199,169 | ₩199,169 | -0.13% | 1.8천 |
|---|
| 2026.05.12 | ₩198,448 | ₩198,448 | ₩198,448 | ₩198,448 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩197,954 | ₩198,982 | ₩197,954 | ₩198,782 | +0.42% | 1.5천 |
|---|
| 2026.05.08 | ₩198,167 | ₩198,368 | ₩198,167 | ₩198,368 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩196,992 | ₩196,992 | ₩196,992 | ₩196,992 | 0.00% | 2천 |
|---|
| 2026.05.06 | ₩197,046 | ₩198,688 | ₩197,046 | ₩198,688 | +0.83% | 700 |
|---|
| 2026.05.05 | ₩195,323 | ₩195,323 | ₩195,323 | ₩195,323 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩193,641 | ₩193,668 | ₩193,641 | ₩193,668 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩194,990 | ₩195,016 | ₩194,990 | ₩195,016 | +0.01% | 400 |
|---|
| 2026.04.30 | ₩192,626 | ₩194,616 | ₩192,520 | ₩194,616 | +1.03% | 1.2천 |
|---|
| 2026.04.29 | ₩191,865 | ₩191,865 | ₩191,865 | ₩191,865 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩192,747 | ₩192,747 | ₩192,466 | ₩192,466 | -0.15% | 200 |
|---|
| 2026.04.27 | ₩193,094 | ₩193,521 | ₩193,094 | ₩193,521 | +0.22% | 200 |
|---|
| 2026.04.24 | ₩193,454 | ₩193,494 | ₩193,454 | ₩193,494 | +0.02% | 300 |
|---|
| 2026.04.23 | ₩192,346 | ₩192,920 | ₩192,159 | ₩192,159 | -0.10% | 400 |
|---|
| 2026.04.22 | ₩192,426 | ₩192,880 | ₩192,426 | ₩192,880 | +0.24% | 1.6천 |
|---|
| 2026.04.21 | ₩191,465 | ₩191,465 | ₩191,465 | ₩191,465 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩193,000 | ₩193,187 | ₩193,000 | ₩193,187 | +0.10% | 4.8천 |
|---|
| 2026.04.17 | ₩192,733 | ₩193,641 | ₩192,733 | ₩193,641 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩191,278 | ₩191,278 | ₩191,278 | ₩191,278 | 0.00% | 400 |
|---|
| 2026.04.15 | ₩189,596 | ₩191,038 | ₩189,596 | ₩191,038 | +0.76% | 3.9천 |
|---|
| 2026.04.14 | ₩188,861 | ₩189,983 | ₩188,808 | ₩189,983 | +0.59% | 2.2천 |
|---|
| 2026.04.13 | ₩187,486 | ₩187,860 | ₩187,379 | ₩187,433 | -0.03% | 3.5천 |
|---|
| 2026.04.10 | ₩186,578 | ₩186,578 | ₩186,111 | ₩186,111 | -0.25% | 600 |
|---|
| 2026.04.09 | ₩186,204 | ₩186,204 | ₩186,204 | ₩186,204 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩183,614 | ₩185,256 | ₩183,614 | ₩185,256 | +0.89% | 800 |
|---|
| 2026.04.07 | ₩179,421 | ₩180,369 | ₩179,421 | ₩180,369 | +0.53% | 1.5천 |
|---|
| 2026.04.06 | ₩179,408 | ₩180,289 | ₩179,408 | ₩180,289 | +0.49% | 300 |
|---|
| 2026.04.02 | ₩177,165 | ₩179,421 | ₩177,165 | ₩179,421 | +1.27% | 300 |
|---|
| 2026.04.01 | ₩179,421 | ₩179,568 | ₩179,421 | ₩179,568 | +0.08% | 300 |
|---|
| 2026.03.31 | ₩177,913 | ₩177,913 | ₩177,913 | ₩177,913 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩174,548 | ₩174,548 | ₩172,892 | ₩172,892 | -0.95% | 2.6천 |
|---|
| 2026.03.27 | ₩175,376 | ₩175,496 | ₩173,400 | ₩173,413 | -1.12% | 1.3천 |
|---|
| 2026.03.26 | ₩177,846 | ₩177,846 | ₩175,910 | ₩175,910 | -1.09% | 700 |
|---|
| 2026.03.25 | ₩179,462 | ₩179,635 | ₩179,034 | ₩179,034 | -0.24% | 600 |
|---|
| 2026.03.24 | ₩177,245 | ₩178,020 | ₩177,245 | ₩178,006 | +0.43% | 600 |
|---|
| 2026.03.23 | ₩178,647 | ₩179,088 | ₩178,554 | ₩178,554 | -0.05% | 700 |
|---|
| 2026.03.20 | ₩177,112 | ₩177,112 | ₩176,110 | ₩176,110 | -0.57% | 400 |
|---|
| 2026.03.19 | ₩178,340 | ₩179,635 | ₩178,340 | ₩179,421 | +0.61% | 900 |
|---|
| 2026.03.18 | ₩179,822 | ₩179,822 | ₩179,822 | ₩179,822 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩181,932 | ₩182,519 | ₩181,932 | ₩182,519 | +0.32% | 500 |
|---|
| 2026.03.16 | ₩180,583 | ₩182,452 | ₩180,583 | ₩181,852 | +0.70% | 2.6천 |
|---|
| 2026.03.13 | ₩181,731 | ₩181,731 | ₩179,875 | ₩179,875 | -1.02% | 400 |
|---|
| 2026.03.12 | ₩181,251 | ₩181,251 | ₩181,251 | ₩181,251 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩183,881 | ₩183,921 | ₩183,721 | ₩183,921 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩184,201 | ₩184,201 | ₩184,201 | ₩184,201 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩182,319 | ₩184,362 | ₩182,319 | ₩184,362 | +1.12% | 300 |
|---|
| 2026.03.06 | ₩182,973 | ₩182,973 | ₩182,973 | ₩182,973 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩183,934 | ₩185,109 | ₩183,841 | ₩185,109 | +0.64% | 600 |
|---|
| 2026.03.04 | ₩186,378 | ₩186,872 | ₩186,364 | ₩186,872 | +0.27% | 7.2천 |
|---|
| 2026.03.03 | ₩183,467 | ₩185,136 | ₩183,467 | ₩185,136 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩185,203 | ₩188,127 | ₩185,203 | ₩187,887 | +1.45% | 1.2만 |
|---|
| 2026.02.27 | ₩188,100 | ₩188,434 | ₩188,100 | ₩188,434 | +0.18% | 700 |
|---|
| 2026.02.26 | ₩189,182 | ₩189,182 | ₩189,182 | ₩189,182 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩189,569 | ₩190,156 | ₩189,342 | ₩190,143 | +0.30% | 1만 |
|---|
| 2026.02.24 | ₩186,818 | ₩188,421 | ₩186,818 | ₩188,421 | +0.86% | 1천 |
|---|
| 2026.02.23 | ₩186,885 | ₩186,965 | ₩186,885 | ₩186,965 | +0.04% | 300 |
|---|
| 2026.02.20 | ₩188,154 | ₩188,848 | ₩188,154 | ₩188,848 | +0.37% | 800 |
|---|
| 2026.02.19 | ₩187,379 | ₩187,646 | ₩187,192 | ₩187,499 | +0.06% | 600 |
|---|
| 2026.02.18 | ₩187,726 | ₩188,621 | ₩187,726 | ₩188,207 | +0.26% | 800 |
|---|
| 2026.02.17 | ₩186,538 | ₩187,059 | ₩186,538 | ₩187,059 | +0.28% | 500 |
|---|
| 2026.02.13 | ₩186,525 | ₩186,525 | ₩186,525 | ₩186,525 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩186,378 | ₩186,672 | ₩186,378 | ₩186,672 | +0.16% | 3.7천 |
|---|
| 2026.02.11 | ₩189,796 | ₩189,796 | ₩188,314 | ₩189,182 | -0.32% | 900 |
|---|
| 2026.02.10 | ₩189,636 | ₩189,636 | ₩189,021 | ₩189,021 | -0.32% | 700 |
|---|
| 2026.02.09 | ₩188,033 | ₩189,569 | ₩188,033 | ₩189,569 | +0.82% | 400 |
|---|
| 2026.02.06 | ₩185,510 | ₩188,247 | ₩185,510 | ₩188,247 | +1.48% | 800 |
|---|
| 2026.02.05 | ₩185,043 | ₩185,043 | ₩184,562 | ₩184,562 | -0.26% | 200 |
|---|
| 2026.02.04 | ₩187,993 | ₩187,993 | ₩186,057 | ₩186,805 | -0.63% | 2.8천 |
|---|
| 2026.02.03 | ₩188,754 | ₩188,754 | ₩187,072 | ₩187,339 | -0.75% | 8.6천 |
|---|
| 2026.02.02 | ₩187,112 | ₩188,981 | ₩187,112 | ₩188,514 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩188,634 | ₩188,634 | ₩187,112 | ₩187,112 | -0.81% | 4천 |
|---|
| 2026.01.29 | ₩189,208 | ₩189,208 | ₩189,208 | ₩189,208 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩189,369 | ₩189,369 | ₩189,369 | ₩189,369 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩189,382 | ₩189,769 | ₩189,382 | ₩189,769 | +0.20% | 400 |
|---|
| 2026.01.26 | ₩188,741 | ₩188,741 | ₩188,300 | ₩188,394 | -0.18% | 1천 |
|---|
| 2026.01.23 | ₩187,419 | ₩187,419 | ₩187,419 | ₩187,419 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩187,005 | ₩187,272 | ₩187,005 | ₩187,005 | 0.00% | 600 |
|---|
| 2026.01.21 | ₩184,348 | ₩185,937 | ₩184,348 | ₩185,937 | +0.86% | 800 |
|---|
| 2026.01.20 | ₩186,071 | ₩186,071 | ₩184,015 | ₩184,015 | -1.11% | 1.9천 |
|---|
| 2026.01.16 | ₩187,686 | ₩187,686 | ₩187,686 | ₩187,686 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩187,993 | ₩187,993 | ₩187,419 | ₩187,459 | -0.28% | 700 |
|---|
| 2026.01.14 | ₩187,206 | ₩187,206 | ₩187,152 | ₩187,152 | -0.03% | 600 |
|---|
| 2026.01.13 | ₩187,406 | ₩187,660 | ₩187,179 | ₩187,660 | +0.14% | 4.7천 |
|---|
| 2026.01.12 | ₩187,486 | ₩188,354 | ₩187,486 | ₩188,354 | +0.46% | 800 |
|---|
| 2026.01.09 | ₩186,898 | ₩187,967 | ₩186,898 | ₩187,846 | +0.51% | 600 |
|---|
| 2026.01.08 | ₩186,338 | ₩186,712 | ₩186,338 | ₩186,712 | +0.20% | 300 |
|---|
| 2026.01.07 | ₩188,180 | ₩188,180 | ₩186,618 | ₩186,712 | -0.78% | 1.2만 |
|---|
| 2026.01.06 | ₩186,338 | ₩187,406 | ₩186,338 | ₩187,406 | +0.57% | 800 |
|---|
| 2026.01.05 | ₩185,083 | ₩186,832 | ₩185,083 | ₩186,311 | +0.66% | 1.1천 |
|---|
| 2026.01.02 | ₩185,310 | ₩185,310 | ₩184,896 | ₩184,896 | -0.22% | 400 |
|---|
| 2025.12.31 | ₩184,468 | ₩184,468 | ₩184,468 | ₩184,468 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩185,563 | ₩185,657 | ₩185,563 | ₩185,657 | +0.05% | 400 |
|---|
| 2025.12.29 | ₩185,443 | ₩185,603 | ₩185,243 | ₩185,603 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩186,231 | ₩186,391 | ₩185,844 | ₩186,218 | -0.01% | 8.2천 |
|---|
| 2025.12.24 | ₩185,764 | ₩186,338 | ₩185,764 | ₩186,338 | +0.31% | 300 |
|---|
| 2025.12.23 | ₩185,136 | ₩185,764 | ₩185,029 | ₩185,764 | +0.34% | 600 |
|---|
| 2025.12.22 | ₩183,721 | ₩184,802 | ₩183,721 | ₩184,802 | +0.59% | 3천 |
|---|
| 2025.12.19 | ₩182,666 | ₩183,707 | ₩182,666 | ₩183,707 | +0.57% | 500 |
|---|
| 2025.12.18 | ₩182,666 | ₩183,000 | ₩182,319 | ₩182,319 | -0.19% | 700 |
|---|
| 2025.12.17 | ₩182,653 | ₩182,653 | ₩180,850 | ₩180,850 | -0.99% | 300 |
|---|
| 2025.12.16 | ₩182,719 | ₩183,026 | ₩182,719 | ₩182,893 | +0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩184,776 | ₩184,776 | ₩184,322 | ₩184,322 | -0.25% | 2.1천 |
|---|
| 2025.12.12 | ₩184,455 | ₩184,455 | ₩184,455 | ₩184,455 | 0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩185,216 | ₩186,244 | ₩185,216 | ₩186,244 | +0.56% | 400 |
|---|
| 2025.12.10 | ₩184,095 | ₩185,750 | ₩184,095 | ₩185,750 | +0.90% | 1.1천 |
|---|
| 2025.12.09 | ₩184,335 | ₩184,335 | ₩184,188 | ₩184,188 | -0.08% | 400 |
|---|
| 2025.12.08 | ₩184,562 | ₩184,562 | ₩184,335 | ₩184,335 | -0.12% | 300 |
|---|
| 2025.12.05 | ₩184,949 | ₩184,949 | ₩184,949 | ₩184,949 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩184,709 | ₩184,709 | ₩184,709 | ₩184,709 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩184,629 | ₩184,629 | ₩184,629 | ₩184,629 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩183,921 | ₩183,921 | ₩183,854 | ₩183,854 | -0.04% | 400 |
|---|
| 2025.12.01 | ₩183,601 | ₩183,601 | ₩183,227 | ₩183,227 | -0.20% | 600 |
|---|
| 2025.11.28 | ₩184,041 | ₩184,041 | ₩184,041 | ₩184,041 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩182,960 | ₩183,307 | ₩182,319 | ₩182,319 | -0.35% | 3.1천 |
|---|
| 2025.11.25 | ₩181,785 | ₩181,892 | ₩181,785 | ₩181,892 | +0.06% | 500 |
|---|
| 2025.11.24 | ₩180,049 | ₩180,049 | ₩180,049 | ₩180,049 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩176,097 | ₩177,833 | ₩176,097 | ₩177,833 | +0.99% | 4.9천 |
|---|
| 2025.11.20 | ₩180,062 | ₩180,062 | ₩175,990 | ₩175,990 | -2.26% | 500 |
|---|
| 2025.11.19 | ₩178,754 | ₩178,754 | ₩178,754 | ₩178,754 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩178,420 | ₩178,447 | ₩178,420 | ₩178,447 | +0.01% | 300 |
|---|
| 2025.11.17 | ₩179,795 | ₩181,705 | ₩179,635 | ₩179,635 | -0.09% | 1.4천 |
|---|
| 2025.11.14 | ₩180,249 | ₩181,758 | ₩180,249 | ₩181,518 | +0.70% | 700 |
|---|
| 2025.11.13 | ₩182,038 | ₩182,038 | ₩181,758 | ₩181,758 | -0.15% | 400 |
|---|
| 2025.11.12 | ₩184,428 | ₩185,056 | ₩184,215 | ₩184,495 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩183,974 | ₩184,388 | ₩183,974 | ₩184,388 | +0.22% | 500 |
|---|
| 2025.11.10 | ₩182,466 | ₩183,721 | ₩182,466 | ₩183,721 | +0.69% | 500 |
|---|
| 2025.11.07 | ₩180,944 | ₩180,944 | ₩180,944 | ₩180,944 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩181,024 | ₩181,064 | ₩180,663 | ₩180,730 | -0.16% | 1.2천 |
|---|
| 2025.11.05 | ₩182,452 | ₩182,599 | ₩182,359 | ₩182,599 | +0.08% | 700 |
|---|
| 2025.11.04 | ₩181,985 | ₩182,986 | ₩181,972 | ₩182,078 | +0.05% | 7.5천 |
|---|
| 2025.11.03 | ₩184,108 | ₩184,148 | ₩183,334 | ₩183,974 | -0.07% | 7.8천 |
|---|
| 2025.10.31 | ₩183,681 | ₩183,681 | ₩183,667 | ₩183,667 | -0.01% | 800 |
|---|
| 2025.10.30 | ₩184,015 | ₩184,388 | ₩183,093 | ₩183,093 | -0.50% | 2.4천 |
|---|
| 2025.10.29 | ₩185,336 | ₩185,430 | ₩184,776 | ₩184,776 | -0.30% | 600 |
|---|
| 2025.10.28 | ₩184,762 | ₩184,762 | ₩184,762 | ₩184,762 | 0.00% | 4.8천 |
|---|
| 2025.10.27 | ₩184,228 | ₩184,589 | ₩184,228 | ₩184,589 | +0.20% | 2천 |
|---|
| 2025.10.24 | ₩182,626 | ₩183,213 | ₩182,626 | ₩182,719 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩181,331 | ₩182,025 | ₩181,291 | ₩181,705 | +0.21% | 500 |
|---|
| 2025.10.22 | ₩180,530 | ₩180,823 | ₩180,530 | ₩180,783 | +0.14% | 400 |
|---|
| 2025.10.21 | ₩181,718 | ₩181,865 | ₩181,638 | ₩181,638 | -0.04% | 1.8천 |
|---|
| 2025.10.20 | ₩180,490 | ₩181,691 | ₩180,490 | ₩181,691 | +0.67% | 900 |
|---|
| 2025.10.17 | ₩178,794 | ₩179,942 | ₩178,794 | ₩179,942 | +0.64% | 500 |
|---|
| 2025.10.16 | ₩180,476 | ₩180,476 | ₩179,235 | ₩179,235 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩180,236 | ₩180,236 | ₩179,862 | ₩179,862 | -0.21% | 500 |
|---|
| 2025.10.14 | ₩178,033 | ₩180,116 | ₩178,033 | ₩179,328 | +0.73% | 700 |
|---|
| 2025.10.13 | ₩178,487 | ₩179,435 | ₩178,487 | ₩179,435 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩181,384 | ₩181,838 | ₩177,032 | ₩177,032 | -2.40% | 800 |
|---|