시장 데이터를 불러오는 중
전체 종목
iShares International Country Rotation Active ETF 과거 주가
iShares International Country Rotation Active ETF · CORO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Country Rotation Active ETF · CORO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,474 | ₩48,514 | ₩48,299 | ₩48,500 | +0.06% | 311.1만 |
| 2026.10.08 | ₩48,232 | ₩48,339 | ₩47,964 | ₩48,205 | -0.06% | 272.9만 |
| 2026.10.07 | ₩48,567 | ₩48,701 | ₩48,380 | ₩48,608 | +0.08% | 308.8만 |
| 2026.10.06 | ₩49,466 | ₩49,466 | ₩49,198 | ₩49,224 | -0.49% | 194.9만 |
| 2026.10.05 | ₩49,104 | ₩49,325 | ₩48,903 | ₩49,265 | +0.33% | 192.5만 |
| 2026.10.02 | ₩48,970 | ₩49,104 | ₩48,677 | ₩49,023 | +0.11% | 250.7만 |
| 2026.10.01 | ₩48,648 | ₩48,688 | ₩48,138 | ₩48,514 | -0.28% | 289.9만 |
| 2026.09.30 | ₩49,224 | ₩49,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,742 |
| -0.98% |
| 421.6만 |
| 2026.09.29 | ₩49,077 | ₩49,077 | ₩48,748 | ₩49,010 | -0.14% | 470.1만 |
|---|
| 2026.09.28 | ₩49,278 | ₩49,345 | ₩48,842 | ₩49,131 | -0.30% | 402.8만 |
|---|
| 2026.09.25 | ₩49,452 | ₩49,585 | ₩49,184 | ₩49,506 | +0.11% | 356.6만 |
|---|
| 2026.09.24 | ₩49,077 | ₩49,223 | ₩48,755 | ₩49,077 | 0.00% | 477만 |
|---|
| 2026.09.23 | ₩49,707 | ₩49,707 | ₩49,110 | ₩49,265 | -0.89% | 797.3만 |
|---|
| 2026.09.22 | ₩49,949 | ₩50,311 | ₩49,774 | ₩49,949 | 0.00% | 1.3억 |
|---|
| 2026.09.21 | ₩49,506 | ₩49,935 | ₩49,452 | ₩49,781 | +0.56% | 70.7만 |
|---|
| 2026.09.18 | ₩48,970 | ₩49,171 | ₩48,795 | ₩49,090 | +0.25% | 80.5만 |
|---|
| 2026.09.17 | ₩49,291 | ₩49,533 | ₩49,238 | ₩49,452 | +0.33% | 68.5만 |
|---|
| 2026.09.16 | ₩49,184 | ₩49,305 | ₩48,366 | ₩48,675 | -1.04% | 72.6만 |
|---|
| 2026.09.15 | ₩49,198 | ₩49,198 | ₩48,675 | ₩48,849 | -0.71% | 57.7만 |
|---|
| 2026.09.14 | ₩49,023 | ₩49,325 | ₩48,849 | ₩49,050 | +0.05% | 56.5만 |
|---|
| 2026.09.11 | ₩49,855 | ₩49,935 | ₩49,627 | ₩49,734 | -0.24% | 86.5만 |
|---|
| 2026.09.10 | ₩49,452 | ₩49,506 | ₩49,117 | ₩49,144 | -0.62% | 66.9만 |
|---|
| 2026.09.09 | ₩50,109 | ₩50,190 | ₩49,667 | ₩49,774 | -0.67% | 74.1만 |
|---|
| 2026.09.08 | ₩50,391 | ₩50,498 | ₩50,083 | ₩50,083 | -0.61% | 79.2만 |
|---|
| 2026.09.04 | ₩50,042 | ₩50,364 | ₩49,922 | ₩50,337 | +0.59% | 89.8만 |
|---|
| 2026.09.03 | ₩49,627 | ₩50,109 | ₩49,586 | ₩49,962 | +0.68% | 83.4만 |
|---|
| 2026.09.02 | ₩49,090 | ₩49,452 | ₩49,086 | ₩49,399 | +0.63% | 73.9만 |
|---|
| 2026.09.01 | ₩49,412 | ₩49,533 | ₩48,929 | ₩49,064 | -0.71% | 61.7만 |
|---|
| 2026.08.31 | ₩49,747 | ₩49,861 | ₩49,452 | ₩49,694 | -0.11% | 61.4만 |
|---|
| 2026.08.28 | ₩50,176 | ₩50,252 | ₩49,542 | ₩49,573 | -1.20% | 58.5만 |
|---|
| 2026.08.27 | ₩49,841 | ₩49,969 | ₩49,734 | ₩49,908 | +0.13% | 59.2만 |
|---|
| 2026.08.26 | ₩50,056 | ₩50,093 | ₩49,788 | ₩49,788 | -0.54% | 60.5만 |
|---|
| 2026.08.25 | ₩49,734 | ₩50,029 | ₩49,734 | ₩50,029 | +0.59% | 81.4만 |
|---|
| 2026.08.24 | ₩49,640 | ₩49,640 | ₩49,345 | ₩49,499 | -0.28% | 74.6만 |
|---|
| 2026.08.21 | ₩49,881 | ₩49,962 | ₩49,694 | ₩49,814 | -0.13% | 72.7만 |
|---|
| 2026.08.20 | ₩49,372 | ₩49,612 | ₩49,251 | ₩49,426 | +0.11% | 67.7만 |
|---|
| 2026.08.19 | ₩49,640 | ₩49,640 | ₩49,265 | ₩49,359 | -0.57% | 77.1만 |
|---|
| 2026.08.18 | ₩49,479 | ₩49,627 | ₩49,023 | ₩49,037 | -0.89% | 59.6만 |
|---|
| 2026.08.17 | ₩50,163 | ₩50,364 | ₩50,016 | ₩50,042 | -0.24% | 57.1만 |
|---|
| 2026.08.14 | ₩49,975 | ₩50,176 | ₩49,841 | ₩49,922 | -0.11% | 75.4만 |
|---|
| 2026.08.13 | ₩49,949 | ₩50,109 | ₩49,808 | ₩49,949 | 0.00% | 95.5만 |
|---|
| 2026.08.12 | ₩49,868 | ₩49,962 | ₩49,640 | ₩49,694 | -0.35% | 81.7만 |
|---|
| 2026.08.11 | ₩49,332 | ₩49,546 | ₩49,204 | ₩49,291 | -0.08% | 75.5만 |
|---|
| 2026.08.10 | ₩49,332 | ₩49,412 | ₩49,157 | ₩49,157 | -0.35% | 109.3만 |
|---|
| 2026.08.07 | ₩49,546 | ₩49,546 | ₩49,184 | ₩49,372 | -0.35% | 76.5만 |
|---|
| 2026.08.06 | ₩48,862 | ₩49,265 | ₩48,782 | ₩48,862 | 0.00% | 71.2만 |
|---|
| 2026.08.05 | ₩49,251 | ₩49,479 | ₩48,970 | ₩48,996 | -0.52% | 107.7만 |
|---|
| 2026.08.04 | ₩48,594 | ₩49,132 | ₩48,594 | ₩48,909 | +0.65% | 67.1만 |
|---|
| 2026.08.03 | ₩47,951 | ₩48,219 | ₩47,723 | ₩48,111 | +0.34% | 67.8만 |
|---|
| 2026.07.31 | ₩48,152 | ₩48,313 | ₩47,535 | ₩47,816 | -0.70% | 69.8만 |
|---|
| 2026.07.30 | ₩47,267 | ₩48,232 | ₩47,267 | ₩48,152 | +1.87% | 57.3만 |
|---|
| 2026.07.29 | ₩47,012 | ₩47,495 | ₩46,422 | ₩46,556 | -0.97% | 60.3만 |
|---|
| 2026.07.28 | ₩46,978 | ₩47,334 | ₩46,744 | ₩47,106 | +0.27% | 58.2만 |
|---|
| 2026.07.27 | ₩47,763 | ₩47,910 | ₩47,173 | ₩47,468 | -0.62% | 58.9만 |
|---|
| 2026.07.24 | ₩47,682 | ₩47,830 | ₩47,307 | ₩47,347 | -0.70% | 69.5만 |
|---|
| 2026.07.23 | ₩47,642 | ₩47,843 | ₩47,307 | ₩47,562 | -0.17% | 61.2만 |
|---|
| 2026.07.22 | ₩48,004 | ₩48,244 | ₩47,991 | ₩48,044 | +0.08% | 62.6만 |
|---|
| 2026.07.21 | ₩47,615 | ₩48,152 | ₩47,595 | ₩48,058 | +0.93% | 96.7만 |
|---|
| 2026.07.20 | ₩47,374 | ₩47,562 | ₩47,012 | ₩47,079 | -0.62% | 71.2만 |
|---|
| 2026.07.17 | ₩46,932 | ₩47,633 | ₩46,730 | ₩47,307 | +0.80% | 60.4만 |
|---|
| 2026.07.16 | ₩47,816 | ₩47,924 | ₩47,508 | ₩47,562 | -0.53% | 92.2만 |
|---|
| 2026.07.15 | ₩48,179 | ₩48,353 | ₩47,696 | ₩48,138 | -0.08% | 55.6만 |
|---|
| 2026.07.14 | ₩48,071 | ₩48,366 | ₩48,058 | ₩48,098 | +0.06% | 173.9만 |
|---|
| 2026.07.13 | ₩48,125 | ₩48,125 | ₩47,521 | ₩47,656 | -0.98% | 176.9만 |
|---|
| 2026.07.10 | ₩48,527 | ₩48,675 | ₩48,219 | ₩48,527 | 0.00% | 60.6만 |
|---|
| 2026.07.09 | ₩48,339 | ₩48,541 | ₩48,205 | ₩48,393 | +0.11% | 100.9만 |
|---|
| 2026.07.08 | ₩48,071 | ₩48,125 | ₩47,307 | ₩48,044 | -0.06% | 70.6만 |
|---|
| 2026.07.07 | ₩48,487 | ₩48,531 | ₩47,964 | ₩48,138 | -0.72% | 95.9만 |
|---|
| 2026.07.06 | ₩48,661 | ₩49,023 | ₩48,534 | ₩48,836 | +0.36% | 54.8만 |
|---|
| 2026.07.02 | ₩48,514 | ₩48,862 | ₩47,575 | ₩48,138 | -0.77% | 65.2만 |
|---|
| 2026.07.01 | ₩48,554 | ₩48,916 | ₩48,299 | ₩48,420 | -0.28% | 175.3만 |
|---|
| 2026.06.30 | ₩48,876 | ₩49,251 | ₩48,688 | ₩49,077 | +0.41% | 90.2만 |
|---|
| 2026.06.29 | ₩48,621 | ₩48,862 | ₩48,111 | ₩48,782 | +0.33% | 72.6만 |
|---|
| 2026.06.26 | ₩48,339 | ₩48,728 | ₩48,098 | ₩48,420 | +0.17% | 78만 |
|---|
| 2026.06.25 | ₩49,191 | ₩49,426 | ₩48,406 | ₩48,795 | -0.80% | 71.6만 |
|---|
| 2026.06.24 | ₩48,313 | ₩48,634 | ₩48,125 | ₩48,433 | +0.25% | 104.7만 |
|---|
| 2026.06.23 | ₩48,474 | ₩48,876 | ₩48,299 | ₩48,447 | -0.06% | 129.2만 |
|---|
| 2026.06.22 | ₩50,391 | ₩50,391 | ₩49,904 | ₩50,042 | -0.69% | 87.9만 |
|---|
| 2026.06.18 | ₩49,855 | ₩49,975 | ₩49,667 | ₩49,868 | +0.03% | 91.9만 |
|---|
| 2026.06.17 | ₩49,788 | ₩50,069 | ₩49,090 | ₩49,157 | -1.27% | 138.4만 |
|---|
| 2026.06.16 | ₩49,747 | ₩49,814 | ₩49,318 | ₩49,372 | -0.75% | 181.7만 |
|---|
| 2026.06.15 | ₩49,747 | ₩49,761 | ₩49,439 | ₩49,573 | -0.35% | 133.9만 |
|---|
| 2026.06.12 | ₩48,648 | ₩48,929 | ₩48,259 | ₩48,648 | 0.00% | 54.5만 |
|---|
| 2026.06.11 | ₩47,562 | ₩48,701 | ₩47,307 | ₩48,634 | +2.26% | 70.7만 |
|---|
| 2026.06.10 | ₩47,387 | ₩47,760 | ₩46,864 | ₩46,958 | -0.91% | 144.7만 |
|---|
| 2026.06.09 | ₩48,487 | ₩48,487 | ₩46,797 | ₩47,669 | -1.69% | 91.7만 |
|---|
| 2026.06.08 | ₩48,085 | ₩48,085 | ₩47,656 | ₩47,723 | -0.75% | 148.2만 |
|---|
| 2026.06.05 | ₩48,433 | ₩48,500 | ₩47,092 | ₩47,240 | -2.46% | 121.9만 |
|---|
| 2026.06.04 | ₩48,822 | ₩49,372 | ₩48,680 | ₩49,184 | +0.74% | 227.6만 |
|---|
| 2026.06.03 | ₩49,506 | ₩49,506 | ₩48,996 | ₩49,131 | -0.76% | 171.1만 |
|---|
| 2026.06.02 | ₩49,211 | ₩49,560 | ₩49,097 | ₩49,560 | +0.71% | 105.7만 |
|---|
| 2026.06.01 | ₩48,903 | ₩49,372 | ₩48,648 | ₩49,224 | +0.66% | 276.2만 |
|---|
| 2026.05.29 | ₩49,023 | ₩49,131 | ₩48,782 | ₩48,889 | -0.27% | 872.7만 |
|---|
| 2026.05.28 | ₩48,447 | ₩48,956 | ₩48,192 | ₩48,822 | +0.77% | 9050.8만 |
|---|
| 2026.05.27 | ₩48,970 | ₩48,970 | ₩48,352 | ₩48,581 | -0.79% | 28.8만 |
|---|
| 2026.05.26 | ₩48,876 | ₩48,896 | ₩48,621 | ₩48,836 | -0.08% | 31.5만 |
|---|
| 2026.05.22 | ₩48,138 | ₩48,219 | ₩47,763 | ₩47,897 | -0.50% | 29.2만 |
|---|
| 2026.05.21 | ₩47,548 | ₩48,212 | ₩47,408 | ₩48,018 | +0.99% | 31.8만 |
|---|
| 2026.05.20 | ₩47,066 | ₩47,736 | ₩46,771 | ₩47,649 | +1.24% | 31.6만 |
|---|
| 2026.05.19 | ₩46,797 | ₩47,200 | ₩46,596 | ₩46,784 | -0.03% | 27만 |
|---|
| 2026.05.18 | ₩47,495 | ₩47,495 | ₩46,784 | ₩47,186 | -0.65% | 59.9만 |
|---|
| 2026.05.15 | ₩47,334 | ₩47,361 | ₩46,838 | ₩47,146 | -0.40% | 41.1만 |
|---|
| 2026.05.14 | ₩48,071 | ₩48,299 | ₩47,984 | ₩48,138 | +0.14% | 50.8만 |
|---|
| 2026.05.13 | ₩47,870 | ₩48,219 | ₩47,723 | ₩48,085 | +0.45% | 43.9만 |
|---|
| 2026.05.12 | ₩47,575 | ₩47,656 | ₩47,052 | ₩47,562 | -0.03% | 35.1만 |
|---|
| 2026.05.11 | ₩48,125 | ₩48,339 | ₩48,071 | ₩48,165 | +0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩47,884 | ₩48,246 | ₩47,884 | ₩48,125 | +0.50% | 31.9만 |
|---|
| 2026.05.07 | ₩48,286 | ₩48,286 | ₩47,441 | ₩47,562 | -1.50% | 48.7만 |
|---|
| 2026.05.06 | ₩47,964 | ₩48,199 | ₩47,816 | ₩48,166 | +0.42% | 57.4만 |
|---|
| 2026.05.05 | ₩46,811 | ₩47,052 | ₩46,670 | ₩46,891 | +0.17% | 43.3만 |
|---|
| 2026.05.04 | ₩46,476 | ₩46,797 | ₩46,160 | ₩46,342 | -0.29% | 114.9만 |
|---|
| 2026.05.01 | ₩46,797 | ₩47,052 | ₩46,610 | ₩46,637 | -0.34% | 51.3만 |
|---|
| 2026.04.30 | ₩46,047 | ₩46,838 | ₩46,047 | ₩46,793 | +1.62% | 41.2만 |
|---|
| 2026.04.29 | ₩45,765 | ₩45,886 | ₩45,269 | ₩45,591 | -0.38% | 45.4만 |
|---|
| 2026.04.28 | ₩46,100 | ₩46,134 | ₩45,778 | ₩46,020 | -0.17% | 43.3만 |
|---|
| 2026.04.27 | ₩46,543 | ₩46,543 | ₩46,181 | ₩46,234 | -0.66% | 83.8만 |
|---|
| 2026.04.24 | ₩46,181 | ₩46,409 | ₩46,006 | ₩46,234 | +0.12% | 38.7만 |
|---|
| 2026.04.23 | ₩46,221 | ₩46,315 | ₩45,416 | ₩45,658 | -1.22% | 47.1만 |
|---|
| 2026.04.22 | ₩46,248 | ₩46,413 | ₩46,140 | ₩46,355 | +0.23% | 41.2만 |
|---|
| 2026.04.21 | ₩46,771 | ₩46,771 | ₩45,845 | ₩45,872 | -1.92% | 51.6만 |
|---|
| 2026.04.20 | ₩46,704 | ₩46,771 | ₩46,395 | ₩46,677 | -0.06% | 78.1만 |
|---|
| 2026.04.17 | ₩47,119 | ₩47,267 | ₩46,610 | ₩46,771 | -0.74% | 49.3만 |
|---|
| 2026.04.16 | ₩46,489 | ₩46,529 | ₩46,140 | ₩46,315 | -0.37% | 76.8만 |
|---|
| 2026.04.15 | ₩46,368 | ₩46,368 | ₩46,073 | ₩46,276 | -0.20% | 57.4만 |
|---|
| 2026.04.14 | ₩46,020 | ₩46,462 | ₩45,993 | ₩46,395 | +0.82% | 90.5만 |
|---|
| 2026.04.13 | ₩45,175 | ₩45,899 | ₩45,162 | ₩45,805 | +1.40% | 73.8만 |
|---|
| 2026.04.10 | ₩45,591 | ₩45,845 | ₩45,435 | ₩45,510 | -0.18% | 54.6만 |
|---|
| 2026.04.09 | ₩45,027 | ₩45,588 | ₩44,974 | ₩45,457 | +0.95% | 69.1만 |
|---|
| 2026.04.08 | ₩45,430 | ₩45,752 | ₩45,162 | ₩45,470 | +0.09% | 160.2만 |
|---|
| 2026.04.07 | ₩43,485 | ₩43,794 | ₩43,043 | ₩43,687 | +0.46% | 106.2만 |
|---|
| 2026.04.06 | ₩43,566 | ₩43,727 | ₩43,378 | ₩43,646 | +0.18% | 218.8만 |
|---|
| 2026.04.02 | ₩42,721 | ₩43,593 | ₩42,627 | ₩43,485 | +1.79% | 149.1만 |
|---|
| 2026.04.01 | ₩44,732 | ₩44,732 | ₩43,539 | ₩43,847 | -1.98% | 232.7만 |
|---|
| 2026.03.31 | ₩42,466 | ₩43,137 | ₩42,077 | ₩43,114 | +1.53% | 52.9만 |
|---|
| 2026.03.30 | ₩42,158 | ₩42,212 | ₩41,420 | ₩41,742 | -0.99% | 55.9만 |
|---|
| 2026.03.27 | ₩42,158 | ₩42,305 | ₩41,729 | ₩41,882 | -0.66% | 116.6만 |
|---|
| 2026.03.26 | ₩42,533 | ₩42,895 | ₩42,124 | ₩42,166 | -0.86% | 87만 |
|---|
| 2026.03.25 | ₩43,392 | ₩43,459 | ₩42,949 | ₩43,220 | -0.40% | 78.2만 |
|---|
| 2026.03.24 | ₩42,413 | ₩43,003 | ₩42,265 | ₩42,712 | +0.71% | 302.5만 |
|---|
| 2026.03.23 | ₩42,909 | ₩43,479 | ₩42,594 | ₩42,949 | +0.09% | 159.4만 |
|---|
| 2026.03.20 | ₩43,217 | ₩43,217 | ₩41,742 | ₩41,970 | -2.89% | 240.9만 |
|---|
| 2026.03.19 | ₩42,426 | ₩43,445 | ₩42,426 | ₩43,257 | +1.96% | 689.7만 |
|---|
| 2026.03.18 | ₩43,888 | ₩43,888 | ₩43,231 | ₩43,311 | -1.31% | 273.7만 |
|---|
| 2026.03.17 | ₩45,041 | ₩49,010 | ₩43,794 | ₩43,977 | -2.36% | 309만 |
|---|
| 2026.03.16 | ₩43,526 | ₩44,062 | ₩43,519 | ₩43,770 | +0.56% | 2767.8만 |
|---|
| 2026.03.13 | ₩43,579 | ₩43,767 | ₩42,802 | ₩42,842 | -1.69% | 1462만 |
|---|
| 2026.03.12 | ₩43,700 | ₩43,740 | ₩43,123 | ₩43,224 | -1.09% | 3583만 |
|---|
| 2026.03.11 | ₩44,062 | ₩44,196 | ₩44,062 | ₩44,179 | +0.26% | 2.8천 |
|---|
| 2026.03.10 | ₩44,303 | ₩45,617 | ₩44,192 | ₩44,192 | -0.25% | 1.1만 |
|---|
| 2026.03.09 | ₩43,003 | ₩44,011 | ₩42,815 | ₩44,011 | +2.34% | 4.7천 |
|---|
| 2026.03.06 | ₩43,539 | ₩43,579 | ₩43,311 | ₩43,393 | -0.34% | 3.9천 |
|---|
| 2026.03.05 | ₩43,727 | ₩43,771 | ₩43,499 | ₩43,771 | +0.10% | 1.8천 |
|---|
| 2026.03.04 | ₩44,317 | ₩44,893 | ₩44,223 | ₩44,732 | +0.94% | 5.1천 |
|---|
| 2026.03.03 | ₩43,767 | ₩44,239 | ₩43,459 | ₩44,239 | +1.08% | 3천 |
|---|
| 2026.03.02 | ₩45,872 | ₩46,107 | ₩45,872 | ₩45,975 | +0.23% | 3.7천 |
|---|
| 2026.02.27 | ₩46,784 | ₩46,811 | ₩46,690 | ₩46,744 | -0.09% | 1천 |
|---|
| 2026.02.26 | ₩47,066 | ₩47,066 | ₩46,583 | ₩46,859 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩46,838 | ₩47,035 | ₩46,838 | ₩47,035 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩46,543 | ₩46,596 | ₩46,489 | ₩46,541 | -0.00% | 5.5천 |
|---|
| 2026.02.23 | ₩46,248 | ₩46,248 | ₩46,167 | ₩46,214 | -0.07% | 1.9천 |
|---|
| 2026.02.20 | ₩46,073 | ₩46,402 | ₩46,073 | ₩46,402 | +0.71% | 800 |
|---|
| 2026.02.19 | ₩45,564 | ₩45,820 | ₩45,564 | ₩45,820 | +0.56% | 3.1천 |
|---|
| 2026.02.18 | ₩46,073 | ₩46,073 | ₩45,778 | ₩45,911 | -0.35% | 2.6천 |
|---|
| 2026.02.17 | ₩45,524 | ₩45,752 | ₩45,296 | ₩45,727 | +0.45% | 1.9천 |
|---|
| 2026.02.13 | ₩45,481 | ₩45,912 | ₩45,481 | ₩45,851 | +0.81% | 3.1천 |
|---|
| 2026.02.12 | ₩46,261 | ₩46,261 | ₩45,631 | ₩45,687 | -1.24% | 6.4천 |
|---|
| 2026.02.11 | ₩46,114 | ₩46,228 | ₩45,926 | ₩46,214 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩45,805 | ₩45,886 | ₩45,778 | ₩45,778 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩45,471 | ₩45,611 | ₩45,471 | ₩45,611 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩44,868 | ₩45,007 | ₩44,868 | ₩45,002 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩44,062 | ₩44,209 | ₩43,988 | ₩43,988 | -0.17% | 3.4천 |
|---|
| 2026.02.04 | ₩44,853 | ₩44,853 | ₩44,317 | ₩44,437 | -0.93% | 1.1만 |
|---|
| 2026.02.03 | ₩44,639 | ₩44,639 | ₩44,330 | ₩44,504 | -0.30% | 6.4천 |
|---|
| 2026.02.02 | ₩44,236 | ₩44,471 | ₩44,236 | ₩44,425 | +0.43% | 6.1천 |
|---|
| 2026.01.30 | ₩44,572 | ₩44,572 | ₩44,142 | ₩44,215 | -0.80% | 2.4천 |
|---|
| 2026.01.29 | ₩45,108 | ₩45,108 | ₩44,598 | ₩44,893 | -0.48% | 4.2천 |
|---|
| 2026.01.28 | ₩44,826 | ₩44,826 | ₩44,585 | ₩44,746 | -0.18% | 3.3천 |
|---|
| 2026.01.27 | ₩44,596 | ₩44,849 | ₩44,596 | ₩44,837 | +0.54% | 6.9천 |
|---|
| 2026.01.26 | ₩44,156 | ₩44,263 | ₩44,116 | ₩44,116 | -0.09% | 8.1천 |
|---|
| 2026.01.23 | ₩43,740 | ₩43,984 | ₩43,720 | ₩43,984 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩43,633 | ₩43,788 | ₩43,633 | ₩43,760 | +0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩43,378 | ₩43,633 | ₩43,365 | ₩43,510 | +0.30% | 4.1천 |
|---|
| 2026.01.20 | ₩43,284 | ₩43,284 | ₩42,949 | ₩42,977 | -0.71% | 3.2천 |
|---|
| 2026.01.16 | ₩43,526 | ₩43,566 | ₩43,405 | ₩43,559 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩43,727 | ₩43,727 | ₩43,566 | ₩43,566 | -0.37% | 3.1천 |
|---|
| 2026.01.14 | ₩43,351 | ₩43,392 | ₩43,304 | ₩43,392 | +0.09% | 2.8천 |
|---|
| 2026.01.13 | ₩43,378 | ₩43,442 | ₩43,204 | ₩43,231 | -0.34% | 3.3천 |
|---|
| 2026.01.12 | ₩43,338 | ₩43,432 | ₩43,338 | ₩43,432 | +0.22% | 1.8천 |
|---|
| 2026.01.09 | ₩42,989 | ₩43,123 | ₩42,989 | ₩43,095 | +0.25% | 4.9천 |
|---|
| 2026.01.08 | ₩42,667 | ₩42,775 | ₩42,520 | ₩42,741 | +0.17% | 6천 |
|---|
| 2026.01.07 | ₩42,842 | ₩42,869 | ₩42,748 | ₩42,755 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,029 | ₩43,029 | ₩42,973 | ₩42,983 | -0.11% | 2.2천 |
|---|
| 2026.01.05 | ₩42,498 | ₩42,827 | ₩42,498 | ₩42,807 | +0.73% | 1.3천 |
|---|
| 2026.01.02 | ₩42,238 | ₩42,292 | ₩42,212 | ₩42,287 | +0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩41,675 | ₩41,675 | ₩41,650 | ₩41,668 | -0.02% | 1.8천 |
|---|
| 2025.12.30 | ₩42,332 | ₩42,681 | ₩41,855 | ₩41,855 | -1.13% | 1.3천 |
|---|
| 2025.12.29 | ₩41,742 | ₩41,823 | ₩41,722 | ₩41,753 | +0.03% | 4.4천 |
|---|
| 2025.12.26 | ₩41,744 | ₩41,849 | ₩41,744 | ₩41,849 | +0.25% | 3.6천 |
|---|
| 2025.12.24 | ₩41,651 | ₩41,742 | ₩41,651 | ₩41,702 | +0.12% | 1.6천 |
|---|
| 2025.12.23 | ₩41,662 | ₩41,662 | ₩41,622 | ₩41,622 | -0.10% | 400 |
|---|
| 2025.12.22 | ₩41,943 | ₩42,077 | ₩41,903 | ₩42,057 | +0.27% | 1.3천 |
|---|
| 2025.12.19 | ₩42,010 | ₩42,037 | ₩41,887 | ₩41,887 | -0.29% | 1.9천 |
|---|
| 2025.12.18 | ₩41,626 | ₩41,689 | ₩41,514 | ₩41,552 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩41,302 | ₩41,302 | ₩41,241 | ₩41,241 | -0.15% | 2.3천 |
|---|
| 2025.12.16 | ₩41,648 | ₩41,648 | ₩41,514 | ₩41,565 | -0.20% | 2.9천 |
|---|
| 2025.12.15 | ₩41,978 | ₩41,978 | ₩41,776 | ₩41,816 | -0.39% | 1.8천 |
|---|
| 2025.12.12 | ₩42,077 | ₩42,077 | ₩41,608 | ₩41,660 | -0.99% | 6.3천 |
|---|
| 2025.12.11 | ₩41,923 | ₩42,005 | ₩41,923 | ₩42,005 | +0.20% | 500 |
|---|
| 2025.12.10 | ₩41,552 | ₩41,896 | ₩41,529 | ₩41,896 | +0.83% | 2.1천 |
|---|
| 2025.12.09 | ₩41,588 | ₩41,588 | ₩41,474 | ₩41,474 | -0.27% | 1천 |
|---|
| 2025.12.08 | ₩41,581 | ₩41,581 | ₩41,501 | ₩41,524 | -0.14% | 1.4천 |
|---|
| 2025.12.05 | ₩41,630 | ₩41,630 | ₩41,612 | ₩41,612 | -0.04% | 2.4천 |
|---|
| 2025.12.04 | ₩41,595 | ₩41,595 | ₩41,450 | ₩41,490 | -0.25% | 6.3천 |
|---|
| 2025.12.03 | ₩41,447 | ₩41,474 | ₩41,407 | ₩41,447 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩41,246 | ₩41,286 | ₩41,179 | ₩41,273 | +0.07% | 3.8천 |
|---|
| 2025.12.01 | ₩41,487 | ₩41,528 | ₩41,434 | ₩41,447 | -0.10% | 1.2천 |
|---|
| 2025.11.28 | ₩41,565 | ₩41,588 | ₩41,565 | ₩41,588 | +0.05% | 1.7천 |
|---|
| 2025.11.26 | ₩41,473 | ₩41,554 | ₩41,434 | ₩41,467 | -0.01% | 1.7천 |
|---|
| 2025.11.25 | ₩41,019 | ₩41,028 | ₩41,019 | ₩41,028 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩40,696 | ₩40,708 | ₩40,696 | ₩40,708 | +0.03% | 200 |
|---|
| 2025.11.21 | ₩40,106 | ₩40,428 | ₩40,106 | ₩40,409 | +0.76% | 2.4천 |
|---|
| 2025.11.20 | ₩40,964 | ₩40,964 | ₩40,006 | ₩40,037 | -2.27% | 6.2천 |
|---|
| 2025.11.19 | ₩40,656 | ₩40,710 | ₩40,617 | ₩40,653 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩40,629 | ₩40,857 | ₩40,629 | ₩40,738 | +0.27% | 2.4천 |
|---|
| 2025.11.17 | ₩41,192 | ₩41,192 | ₩40,982 | ₩41,085 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩41,854 | ₩41,854 | ₩41,572 | ₩41,627 | -0.54% | 5.5천 |
|---|
| 2025.11.12 | ₩42,112 | ₩42,112 | ₩42,112 | ₩42,112 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩41,957 | ₩41,957 | ₩41,903 | ₩41,903 | -0.13% | 3.7천 |
|---|
| 2025.11.10 | ₩41,608 | ₩41,762 | ₩41,608 | ₩41,762 | +0.37% | 6.6천 |
|---|
| 2025.11.07 | ₩40,884 | ₩41,147 | ₩40,762 | ₩41,147 | +0.64% | 2.5천 |
|---|
| 2025.11.06 | ₩41,286 | ₩41,286 | ₩41,018 | ₩41,129 | -0.38% | 3.6천 |
|---|
| 2025.11.05 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,099 | ₩41,139 | ₩40,998 | ₩40,998 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩41,474 | ₩41,635 | ₩41,474 | ₩41,592 | +0.28% | 3.2천 |
|---|
| 2025.10.31 | ₩41,420 | ₩41,474 | ₩41,420 | ₩41,469 | +0.12% | 700 |
|---|
| 2025.10.30 | ₩41,528 | ₩41,648 | ₩41,434 | ₩41,528 | 0.00% | 5.4천 |
|---|
| 2025.10.29 | ₩41,984 | ₩42,064 | ₩41,662 | ₩41,764 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩41,675 | ₩41,930 | ₩41,675 | ₩41,821 | +0.35% | 1.1만 |
|---|
| 2025.10.27 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,367 | ₩41,455 | ₩41,367 | ₩41,454 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,969 | ₩41,005 | ₩40,969 | ₩41,005 | +0.09% | 300 |
|---|
| 2025.10.21 | ₩41,072 | ₩41,152 | ₩41,018 | ₩41,050 | -0.05% | 7.7천 |
|---|
| 2025.10.20 | ₩41,474 | ₩41,474 | ₩41,447 | ₩41,447 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩41,011 | ₩41,011 | ₩41,011 | ₩41,011 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,985 | ₩41,099 | ₩40,951 | ₩40,979 | -0.01% | 4.7천 |
|---|
| 2025.10.15 | ₩40,830 | ₩40,832 | ₩40,830 | ₩40,832 | +0.00% | 700 |
|---|
| 2025.10.14 | ₩40,490 | ₩40,509 | ₩40,490 | ₩40,503 | +0.03% | 1.1천 |
|---|
| 2025.10.13 | ₩40,497 | ₩40,535 | ₩40,468 | ₩40,522 | +0.06% | 4.8천 |
|---|
| 2025.10.10 | ₩40,763 | ₩40,763 | ₩39,900 | ₩39,900 | -2.12% | 8천 |
|---|