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 | ₩48,449 | ₩48,489 | ₩48,275 | ₩48,476 | +0.06% | 311.1만 |
| 2026.10.08 | ₩48,208 | ₩48,315 | ₩47,940 | ₩48,181 | -0.06% | 272.9만 |
| 2026.10.07 | ₩48,543 | ₩48,677 | ₩48,355 | ₩48,583 | +0.08% | 308.8만 |
| 2026.10.06 | ₩49,441 | ₩49,441 | ₩49,173 | ₩49,199 | -0.49% | 194.9만 |
| 2026.10.05 | ₩49,079 | ₩49,300 | ₩48,878 | ₩49,240 | +0.33% | 192.5만 |
| 2026.10.02 | ₩48,945 | ₩49,079 | ₩48,653 | ₩48,998 | +0.11% | 250.7만 |
| 2026.10.01 | ₩48,623 | ₩48,663 | ₩48,114 | ₩48,489 | -0.28% | 289.9만 |
| 2026.09.30 | ₩49,199 | ₩49,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,717 |
| -0.98% |
| 421.6만 |
| 2026.09.29 | ₩49,052 | ₩49,052 | ₩48,724 | ₩48,985 | -0.14% | 470.1만 |
|---|
| 2026.09.28 | ₩49,253 | ₩49,320 | ₩48,818 | ₩49,106 | -0.30% | 402.8만 |
|---|
| 2026.09.25 | ₩49,427 | ₩49,560 | ₩49,159 | ₩49,481 | +0.11% | 356.6만 |
|---|
| 2026.09.24 | ₩49,052 | ₩49,198 | ₩48,730 | ₩49,052 | 0.00% | 477만 |
|---|
| 2026.09.23 | ₩49,682 | ₩49,682 | ₩49,086 | ₩49,240 | -0.89% | 797.3만 |
|---|
| 2026.09.22 | ₩49,923 | ₩50,285 | ₩49,749 | ₩49,923 | 0.00% | 1.3억 |
|---|
| 2026.09.21 | ₩49,481 | ₩49,910 | ₩49,427 | ₩49,756 | +0.56% | 70.7만 |
|---|
| 2026.09.18 | ₩48,945 | ₩49,146 | ₩48,771 | ₩49,065 | +0.25% | 80.5만 |
|---|
| 2026.09.17 | ₩49,266 | ₩49,508 | ₩49,213 | ₩49,427 | +0.33% | 68.5만 |
|---|
| 2026.09.16 | ₩49,159 | ₩49,280 | ₩48,342 | ₩48,650 | -1.04% | 72.6만 |
|---|
| 2026.09.15 | ₩49,173 | ₩49,173 | ₩48,650 | ₩48,824 | -0.71% | 57.7만 |
|---|
| 2026.09.14 | ₩48,998 | ₩49,300 | ₩48,824 | ₩49,025 | +0.05% | 56.5만 |
|---|
| 2026.09.11 | ₩49,829 | ₩49,910 | ₩49,602 | ₩49,709 | -0.24% | 86.5만 |
|---|
| 2026.09.10 | ₩49,427 | ₩49,481 | ₩49,092 | ₩49,119 | -0.62% | 66.9만 |
|---|
| 2026.09.09 | ₩50,084 | ₩50,164 | ₩49,642 | ₩49,749 | -0.67% | 74.1만 |
|---|
| 2026.09.08 | ₩50,365 | ₩50,473 | ₩50,057 | ₩50,057 | -0.61% | 79.2만 |
|---|
| 2026.09.04 | ₩50,017 | ₩50,339 | ₩49,896 | ₩50,312 | +0.59% | 89.8만 |
|---|
| 2026.09.03 | ₩49,602 | ₩50,084 | ₩49,561 | ₩49,937 | +0.68% | 83.4만 |
|---|
| 2026.09.02 | ₩49,065 | ₩49,427 | ₩49,061 | ₩49,374 | +0.63% | 73.9만 |
|---|
| 2026.09.01 | ₩49,387 | ₩49,508 | ₩48,905 | ₩49,039 | -0.71% | 61.7만 |
|---|
| 2026.08.31 | ₩49,722 | ₩49,836 | ₩49,427 | ₩49,669 | -0.11% | 61.4만 |
|---|
| 2026.08.28 | ₩50,151 | ₩50,226 | ₩49,517 | ₩49,548 | -1.20% | 58.5만 |
|---|
| 2026.08.27 | ₩49,816 | ₩49,943 | ₩49,709 | ₩49,883 | +0.13% | 59.2만 |
|---|
| 2026.08.26 | ₩50,030 | ₩50,068 | ₩49,762 | ₩49,762 | -0.54% | 60.5만 |
|---|
| 2026.08.25 | ₩49,709 | ₩50,004 | ₩49,709 | ₩50,004 | +0.59% | 81.4만 |
|---|
| 2026.08.24 | ₩49,615 | ₩49,615 | ₩49,320 | ₩49,474 | -0.28% | 74.6만 |
|---|
| 2026.08.21 | ₩49,856 | ₩49,937 | ₩49,669 | ₩49,789 | -0.13% | 72.7만 |
|---|
| 2026.08.20 | ₩49,347 | ₩49,587 | ₩49,226 | ₩49,401 | +0.11% | 67.7만 |
|---|
| 2026.08.19 | ₩49,615 | ₩49,615 | ₩49,240 | ₩49,334 | -0.57% | 77.1만 |
|---|
| 2026.08.18 | ₩49,454 | ₩49,602 | ₩48,998 | ₩49,012 | -0.89% | 59.6만 |
|---|
| 2026.08.17 | ₩50,138 | ₩50,339 | ₩49,990 | ₩50,017 | -0.24% | 57.1만 |
|---|
| 2026.08.14 | ₩49,950 | ₩50,151 | ₩49,816 | ₩49,896 | -0.11% | 75.4만 |
|---|
| 2026.08.13 | ₩49,923 | ₩50,084 | ₩49,782 | ₩49,923 | 0.00% | 95.5만 |
|---|
| 2026.08.12 | ₩49,843 | ₩49,937 | ₩49,615 | ₩49,669 | -0.35% | 81.7만 |
|---|
| 2026.08.11 | ₩49,307 | ₩49,521 | ₩49,179 | ₩49,266 | -0.08% | 75.5만 |
|---|
| 2026.08.10 | ₩49,307 | ₩49,387 | ₩49,132 | ₩49,132 | -0.35% | 109.3만 |
|---|
| 2026.08.07 | ₩49,521 | ₩49,521 | ₩49,159 | ₩49,347 | -0.35% | 76.5만 |
|---|
| 2026.08.06 | ₩48,838 | ₩49,240 | ₩48,757 | ₩48,838 | 0.00% | 71.2만 |
|---|
| 2026.08.05 | ₩49,226 | ₩49,454 | ₩48,945 | ₩48,972 | -0.52% | 107.7만 |
|---|
| 2026.08.04 | ₩48,570 | ₩49,107 | ₩48,570 | ₩48,885 | +0.65% | 67.1만 |
|---|
| 2026.08.03 | ₩47,926 | ₩48,194 | ₩47,698 | ₩48,087 | +0.34% | 67.8만 |
|---|
| 2026.07.31 | ₩48,127 | ₩48,288 | ₩47,511 | ₩47,792 | -0.70% | 69.8만 |
|---|
| 2026.07.30 | ₩47,243 | ₩48,208 | ₩47,243 | ₩48,127 | +1.87% | 57.3만 |
|---|
| 2026.07.29 | ₩46,988 | ₩47,471 | ₩46,398 | ₩46,532 | -0.97% | 60.3만 |
|---|
| 2026.07.28 | ₩46,955 | ₩47,310 | ₩46,720 | ₩47,082 | +0.27% | 58.2만 |
|---|
| 2026.07.27 | ₩47,739 | ₩47,886 | ₩47,149 | ₩47,444 | -0.62% | 58.9만 |
|---|
| 2026.07.24 | ₩47,658 | ₩47,806 | ₩47,283 | ₩47,323 | -0.70% | 69.5만 |
|---|
| 2026.07.23 | ₩47,618 | ₩47,819 | ₩47,283 | ₩47,538 | -0.17% | 61.2만 |
|---|
| 2026.07.22 | ₩47,980 | ₩48,220 | ₩47,966 | ₩48,020 | +0.08% | 62.6만 |
|---|
| 2026.07.21 | ₩47,591 | ₩48,127 | ₩47,571 | ₩48,033 | +0.93% | 96.7만 |
|---|
| 2026.07.20 | ₩47,350 | ₩47,538 | ₩46,988 | ₩47,055 | -0.62% | 71.2만 |
|---|
| 2026.07.17 | ₩46,908 | ₩47,609 | ₩46,707 | ₩47,283 | +0.80% | 60.4만 |
|---|
| 2026.07.16 | ₩47,792 | ₩47,899 | ₩47,484 | ₩47,538 | -0.53% | 92.2만 |
|---|
| 2026.07.15 | ₩48,154 | ₩48,328 | ₩47,672 | ₩48,114 | -0.08% | 55.6만 |
|---|
| 2026.07.14 | ₩48,047 | ₩48,342 | ₩48,033 | ₩48,074 | +0.06% | 173.9만 |
|---|
| 2026.07.13 | ₩48,100 | ₩48,100 | ₩47,497 | ₩47,631 | -0.98% | 176.9만 |
|---|
| 2026.07.10 | ₩48,503 | ₩48,650 | ₩48,194 | ₩48,503 | 0.00% | 60.6만 |
|---|
| 2026.07.09 | ₩48,315 | ₩48,516 | ₩48,181 | ₩48,369 | +0.11% | 100.9만 |
|---|
| 2026.07.08 | ₩48,047 | ₩48,100 | ₩47,283 | ₩48,020 | -0.06% | 70.6만 |
|---|
| 2026.07.07 | ₩48,462 | ₩48,507 | ₩47,940 | ₩48,114 | -0.72% | 95.9만 |
|---|
| 2026.07.06 | ₩48,637 | ₩48,998 | ₩48,509 | ₩48,811 | +0.36% | 54.8만 |
|---|
| 2026.07.02 | ₩48,489 | ₩48,838 | ₩47,551 | ₩48,114 | -0.77% | 65.2만 |
|---|
| 2026.07.01 | ₩48,529 | ₩48,891 | ₩48,275 | ₩48,395 | -0.28% | 175.3만 |
|---|
| 2026.06.30 | ₩48,851 | ₩49,226 | ₩48,663 | ₩49,052 | +0.41% | 90.2만 |
|---|
| 2026.06.29 | ₩48,596 | ₩48,838 | ₩48,087 | ₩48,757 | +0.33% | 72.6만 |
|---|
| 2026.06.26 | ₩48,315 | ₩48,704 | ₩48,074 | ₩48,395 | +0.17% | 78만 |
|---|
| 2026.06.25 | ₩49,166 | ₩49,401 | ₩48,382 | ₩48,771 | -0.80% | 71.6만 |
|---|
| 2026.06.24 | ₩48,288 | ₩48,610 | ₩48,100 | ₩48,409 | +0.25% | 104.7만 |
|---|
| 2026.06.23 | ₩48,449 | ₩48,851 | ₩48,275 | ₩48,422 | -0.06% | 129.2만 |
|---|
| 2026.06.22 | ₩50,365 | ₩50,365 | ₩49,879 | ₩50,017 | -0.69% | 87.9만 |
|---|
| 2026.06.18 | ₩49,829 | ₩49,950 | ₩49,642 | ₩49,843 | +0.03% | 91.9만 |
|---|
| 2026.06.17 | ₩49,762 | ₩50,044 | ₩49,065 | ₩49,132 | -1.27% | 138.4만 |
|---|
| 2026.06.16 | ₩49,722 | ₩49,789 | ₩49,293 | ₩49,347 | -0.75% | 181.7만 |
|---|
| 2026.06.15 | ₩49,722 | ₩49,736 | ₩49,414 | ₩49,548 | -0.35% | 133.9만 |
|---|
| 2026.06.12 | ₩48,623 | ₩48,905 | ₩48,235 | ₩48,623 | 0.00% | 54.5만 |
|---|
| 2026.06.11 | ₩47,538 | ₩48,677 | ₩47,283 | ₩48,610 | +2.26% | 70.7만 |
|---|
| 2026.06.10 | ₩47,363 | ₩47,736 | ₩46,841 | ₩46,935 | -0.91% | 144.7만 |
|---|
| 2026.06.09 | ₩48,462 | ₩48,462 | ₩46,774 | ₩47,645 | -1.69% | 91.7만 |
|---|
| 2026.06.08 | ₩48,060 | ₩48,060 | ₩47,631 | ₩47,698 | -0.75% | 148.2만 |
|---|
| 2026.06.05 | ₩48,409 | ₩48,476 | ₩47,069 | ₩47,216 | -2.46% | 121.9만 |
|---|
| 2026.06.04 | ₩48,797 | ₩49,347 | ₩48,655 | ₩49,159 | +0.74% | 227.6만 |
|---|
| 2026.06.03 | ₩49,481 | ₩49,481 | ₩48,972 | ₩49,106 | -0.76% | 171.1만 |
|---|
| 2026.06.02 | ₩49,186 | ₩49,535 | ₩49,072 | ₩49,535 | +0.71% | 105.7만 |
|---|
| 2026.06.01 | ₩48,878 | ₩49,347 | ₩48,623 | ₩49,199 | +0.66% | 276.2만 |
|---|
| 2026.05.29 | ₩48,998 | ₩49,106 | ₩48,757 | ₩48,864 | -0.27% | 872.7만 |
|---|
| 2026.05.28 | ₩48,422 | ₩48,931 | ₩48,168 | ₩48,797 | +0.77% | 9050.8만 |
|---|
| 2026.05.27 | ₩48,945 | ₩48,945 | ₩48,327 | ₩48,556 | -0.79% | 28.8만 |
|---|
| 2026.05.26 | ₩48,851 | ₩48,871 | ₩48,596 | ₩48,811 | -0.08% | 31.5만 |
|---|
| 2026.05.22 | ₩48,114 | ₩48,194 | ₩47,739 | ₩47,873 | -0.50% | 29.2만 |
|---|
| 2026.05.21 | ₩47,524 | ₩48,188 | ₩47,383 | ₩47,993 | +0.99% | 31.8만 |
|---|
| 2026.05.20 | ₩47,042 | ₩47,712 | ₩46,747 | ₩47,625 | +1.24% | 31.6만 |
|---|
| 2026.05.19 | ₩46,774 | ₩47,176 | ₩46,573 | ₩46,760 | -0.03% | 27만 |
|---|
| 2026.05.18 | ₩47,471 | ₩47,471 | ₩46,760 | ₩47,162 | -0.65% | 59.9만 |
|---|
| 2026.05.15 | ₩47,310 | ₩47,337 | ₩46,814 | ₩47,122 | -0.40% | 41.1만 |
|---|
| 2026.05.14 | ₩48,047 | ₩48,275 | ₩47,960 | ₩48,114 | +0.14% | 50.8만 |
|---|
| 2026.05.13 | ₩47,846 | ₩48,194 | ₩47,698 | ₩48,060 | +0.45% | 43.9만 |
|---|
| 2026.05.12 | ₩47,551 | ₩47,631 | ₩47,028 | ₩47,538 | -0.03% | 35.1만 |
|---|
| 2026.05.11 | ₩48,100 | ₩48,315 | ₩48,047 | ₩48,141 | +0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩47,859 | ₩48,221 | ₩47,859 | ₩48,100 | +0.50% | 31.9만 |
|---|
| 2026.05.07 | ₩48,261 | ₩48,261 | ₩47,417 | ₩47,538 | -1.50% | 48.7만 |
|---|
| 2026.05.06 | ₩47,940 | ₩48,174 | ₩47,792 | ₩48,142 | +0.42% | 57.4만 |
|---|
| 2026.05.05 | ₩46,787 | ₩47,028 | ₩46,646 | ₩46,867 | +0.17% | 43.3만 |
|---|
| 2026.05.04 | ₩46,452 | ₩46,774 | ₩46,137 | ₩46,318 | -0.29% | 114.9만 |
|---|
| 2026.05.01 | ₩46,774 | ₩47,028 | ₩46,586 | ₩46,613 | -0.34% | 51.3만 |
|---|
| 2026.04.30 | ₩46,023 | ₩46,814 | ₩46,023 | ₩46,770 | +1.62% | 41.2만 |
|---|
| 2026.04.29 | ₩45,742 | ₩45,862 | ₩45,246 | ₩45,567 | -0.38% | 45.4만 |
|---|
| 2026.04.28 | ₩46,077 | ₩46,110 | ₩45,755 | ₩45,996 | -0.17% | 43.3만 |
|---|
| 2026.04.27 | ₩46,519 | ₩46,519 | ₩46,157 | ₩46,211 | -0.66% | 83.8만 |
|---|
| 2026.04.24 | ₩46,157 | ₩46,385 | ₩45,983 | ₩46,211 | +0.12% | 38.7만 |
|---|
| 2026.04.23 | ₩46,197 | ₩46,291 | ₩45,393 | ₩45,634 | -1.22% | 47.1만 |
|---|
| 2026.04.22 | ₩46,224 | ₩46,389 | ₩46,117 | ₩46,331 | +0.23% | 41.2만 |
|---|
| 2026.04.21 | ₩46,747 | ₩46,747 | ₩45,822 | ₩45,849 | -1.92% | 51.6만 |
|---|
| 2026.04.20 | ₩46,680 | ₩46,747 | ₩46,372 | ₩46,653 | -0.06% | 78.1만 |
|---|
| 2026.04.17 | ₩47,095 | ₩47,243 | ₩46,586 | ₩46,747 | -0.74% | 49.3만 |
|---|
| 2026.04.16 | ₩46,465 | ₩46,506 | ₩46,117 | ₩46,291 | -0.37% | 76.8만 |
|---|
| 2026.04.15 | ₩46,345 | ₩46,345 | ₩46,050 | ₩46,252 | -0.20% | 57.4만 |
|---|
| 2026.04.14 | ₩45,996 | ₩46,439 | ₩45,970 | ₩46,372 | +0.82% | 90.5만 |
|---|
| 2026.04.13 | ₩45,152 | ₩45,876 | ₩45,139 | ₩45,782 | +1.40% | 73.8만 |
|---|
| 2026.04.10 | ₩45,567 | ₩45,822 | ₩45,412 | ₩45,487 | -0.18% | 54.6만 |
|---|
| 2026.04.09 | ₩45,005 | ₩45,565 | ₩44,951 | ₩45,433 | +0.95% | 69.1만 |
|---|
| 2026.04.08 | ₩45,407 | ₩45,728 | ₩45,139 | ₩45,447 | +0.09% | 160.2만 |
|---|
| 2026.04.07 | ₩43,463 | ₩43,772 | ₩43,021 | ₩43,664 | +0.46% | 106.2만 |
|---|
| 2026.04.06 | ₩43,544 | ₩43,705 | ₩43,356 | ₩43,624 | +0.18% | 218.8만 |
|---|
| 2026.04.02 | ₩42,699 | ₩43,571 | ₩42,606 | ₩43,463 | +1.79% | 149.1만 |
|---|
| 2026.04.01 | ₩44,710 | ₩44,710 | ₩43,517 | ₩43,825 | -1.98% | 232.7만 |
|---|
| 2026.03.31 | ₩42,445 | ₩43,115 | ₩42,056 | ₩43,092 | +1.53% | 52.9만 |
|---|
| 2026.03.30 | ₩42,137 | ₩42,190 | ₩41,399 | ₩41,721 | -0.99% | 55.9만 |
|---|
| 2026.03.27 | ₩42,137 | ₩42,284 | ₩41,708 | ₩41,860 | -0.66% | 116.6만 |
|---|
| 2026.03.26 | ₩42,512 | ₩42,874 | ₩42,103 | ₩42,145 | -0.86% | 87만 |
|---|
| 2026.03.25 | ₩43,370 | ₩43,437 | ₩42,927 | ₩43,198 | -0.40% | 78.2만 |
|---|
| 2026.03.24 | ₩42,391 | ₩42,981 | ₩42,244 | ₩42,690 | +0.71% | 302.5만 |
|---|
| 2026.03.23 | ₩42,887 | ₩43,457 | ₩42,572 | ₩42,927 | +0.09% | 159.4만 |
|---|
| 2026.03.20 | ₩43,195 | ₩43,195 | ₩41,721 | ₩41,949 | -2.89% | 240.9만 |
|---|
| 2026.03.19 | ₩42,405 | ₩43,423 | ₩42,405 | ₩43,235 | +1.96% | 689.7만 |
|---|
| 2026.03.18 | ₩43,865 | ₩43,865 | ₩43,209 | ₩43,289 | -1.31% | 273.7만 |
|---|
| 2026.03.17 | ₩45,018 | ₩48,985 | ₩43,772 | ₩43,955 | -2.36% | 309만 |
|---|
| 2026.03.16 | ₩43,504 | ₩44,040 | ₩43,497 | ₩43,747 | +0.56% | 2767.8만 |
|---|
| 2026.03.13 | ₩43,557 | ₩43,745 | ₩42,780 | ₩42,820 | -1.69% | 1462만 |
|---|
| 2026.03.12 | ₩43,678 | ₩43,718 | ₩43,101 | ₩43,202 | -1.09% | 3583만 |
|---|
| 2026.03.11 | ₩44,040 | ₩44,174 | ₩44,040 | ₩44,156 | +0.26% | 2.8천 |
|---|
| 2026.03.10 | ₩44,281 | ₩45,594 | ₩44,170 | ₩44,170 | -0.25% | 1.1만 |
|---|
| 2026.03.09 | ₩42,981 | ₩43,989 | ₩42,793 | ₩43,989 | +2.34% | 4.7천 |
|---|
| 2026.03.06 | ₩43,517 | ₩43,557 | ₩43,289 | ₩43,371 | -0.34% | 3.9천 |
|---|
| 2026.03.05 | ₩43,705 | ₩43,749 | ₩43,477 | ₩43,749 | +0.10% | 1.8천 |
|---|
| 2026.03.04 | ₩44,294 | ₩44,871 | ₩44,200 | ₩44,710 | +0.94% | 5.1천 |
|---|
| 2026.03.03 | ₩43,745 | ₩44,217 | ₩43,437 | ₩44,217 | +1.08% | 3천 |
|---|
| 2026.03.02 | ₩45,849 | ₩46,083 | ₩45,849 | ₩45,952 | +0.23% | 3.7천 |
|---|
| 2026.02.27 | ₩46,760 | ₩46,787 | ₩46,666 | ₩46,720 | -0.09% | 1천 |
|---|
| 2026.02.26 | ₩47,042 | ₩47,042 | ₩46,559 | ₩46,835 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩46,814 | ₩47,011 | ₩46,814 | ₩47,011 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩46,519 | ₩46,573 | ₩46,465 | ₩46,518 | -0.00% | 5.5천 |
|---|
| 2026.02.23 | ₩46,224 | ₩46,224 | ₩46,144 | ₩46,191 | -0.07% | 1.9천 |
|---|
| 2026.02.20 | ₩46,050 | ₩46,378 | ₩46,050 | ₩46,378 | +0.71% | 800 |
|---|
| 2026.02.19 | ₩45,541 | ₩45,797 | ₩45,541 | ₩45,797 | +0.56% | 3.1천 |
|---|
| 2026.02.18 | ₩46,050 | ₩46,050 | ₩45,755 | ₩45,888 | -0.35% | 2.6천 |
|---|
| 2026.02.17 | ₩45,500 | ₩45,728 | ₩45,273 | ₩45,704 | +0.45% | 1.9천 |
|---|
| 2026.02.13 | ₩45,458 | ₩45,889 | ₩45,458 | ₩45,827 | +0.81% | 3.1천 |
|---|
| 2026.02.12 | ₩46,238 | ₩46,238 | ₩45,608 | ₩45,664 | -1.24% | 6.4천 |
|---|
| 2026.02.11 | ₩46,090 | ₩46,204 | ₩45,903 | ₩46,191 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩45,782 | ₩45,862 | ₩45,755 | ₩45,755 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩45,448 | ₩45,588 | ₩45,448 | ₩45,588 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩44,845 | ₩44,984 | ₩44,845 | ₩44,979 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩44,040 | ₩44,187 | ₩43,966 | ₩43,966 | -0.17% | 3.4천 |
|---|
| 2026.02.04 | ₩44,830 | ₩44,830 | ₩44,294 | ₩44,415 | -0.93% | 1.1만 |
|---|
| 2026.02.03 | ₩44,616 | ₩44,616 | ₩44,308 | ₩44,482 | -0.30% | 6.4천 |
|---|
| 2026.02.02 | ₩44,214 | ₩44,448 | ₩44,214 | ₩44,403 | +0.43% | 6.1천 |
|---|
| 2026.01.30 | ₩44,549 | ₩44,549 | ₩44,120 | ₩44,192 | -0.80% | 2.4천 |
|---|
| 2026.01.29 | ₩45,085 | ₩45,085 | ₩44,576 | ₩44,871 | -0.48% | 4.2천 |
|---|
| 2026.01.28 | ₩44,804 | ₩44,804 | ₩44,562 | ₩44,723 | -0.18% | 3.3천 |
|---|
| 2026.01.27 | ₩44,573 | ₩44,826 | ₩44,573 | ₩44,814 | +0.54% | 6.9천 |
|---|
| 2026.01.26 | ₩44,133 | ₩44,241 | ₩44,093 | ₩44,093 | -0.09% | 8.1천 |
|---|
| 2026.01.23 | ₩43,718 | ₩43,962 | ₩43,698 | ₩43,962 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩43,611 | ₩43,766 | ₩43,611 | ₩43,738 | +0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩43,356 | ₩43,611 | ₩43,343 | ₩43,487 | +0.30% | 4.1천 |
|---|
| 2026.01.20 | ₩43,262 | ₩43,262 | ₩42,927 | ₩42,955 | -0.71% | 3.2천 |
|---|
| 2026.01.16 | ₩43,504 | ₩43,544 | ₩43,383 | ₩43,537 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩43,705 | ₩43,705 | ₩43,544 | ₩43,544 | -0.37% | 3.1천 |
|---|
| 2026.01.14 | ₩43,329 | ₩43,370 | ₩43,282 | ₩43,370 | +0.09% | 2.8천 |
|---|
| 2026.01.13 | ₩43,356 | ₩43,420 | ₩43,182 | ₩43,209 | -0.34% | 3.3천 |
|---|
| 2026.01.12 | ₩43,316 | ₩43,410 | ₩43,316 | ₩43,410 | +0.22% | 1.8천 |
|---|
| 2026.01.09 | ₩42,967 | ₩43,101 | ₩42,967 | ₩43,073 | +0.25% | 4.9천 |
|---|
| 2026.01.08 | ₩42,646 | ₩42,753 | ₩42,498 | ₩42,720 | +0.17% | 6천 |
|---|
| 2026.01.07 | ₩42,820 | ₩42,847 | ₩42,726 | ₩42,733 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,008 | ₩43,008 | ₩42,951 | ₩42,961 | -0.11% | 2.2천 |
|---|
| 2026.01.05 | ₩42,477 | ₩42,805 | ₩42,477 | ₩42,785 | +0.73% | 1.3천 |
|---|
| 2026.01.02 | ₩42,217 | ₩42,271 | ₩42,190 | ₩42,265 | +0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩41,654 | ₩41,654 | ₩41,629 | ₩41,647 | -0.02% | 1.8천 |
|---|
| 2025.12.30 | ₩42,311 | ₩42,659 | ₩41,834 | ₩41,834 | -1.13% | 1.3천 |
|---|
| 2025.12.29 | ₩41,721 | ₩41,801 | ₩41,701 | ₩41,732 | +0.03% | 4.4천 |
|---|
| 2025.12.26 | ₩41,722 | ₩41,828 | ₩41,722 | ₩41,828 | +0.25% | 3.6천 |
|---|
| 2025.12.24 | ₩41,630 | ₩41,721 | ₩41,630 | ₩41,681 | +0.12% | 1.6천 |
|---|
| 2025.12.23 | ₩41,641 | ₩41,641 | ₩41,600 | ₩41,600 | -0.10% | 400 |
|---|
| 2025.12.22 | ₩41,922 | ₩42,056 | ₩41,882 | ₩42,036 | +0.27% | 1.3천 |
|---|
| 2025.12.19 | ₩41,989 | ₩42,016 | ₩41,866 | ₩41,866 | -0.29% | 1.9천 |
|---|
| 2025.12.18 | ₩41,604 | ₩41,667 | ₩41,493 | ₩41,531 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩41,281 | ₩41,281 | ₩41,220 | ₩41,220 | -0.15% | 2.3천 |
|---|
| 2025.12.16 | ₩41,627 | ₩41,627 | ₩41,493 | ₩41,544 | -0.20% | 2.9천 |
|---|
| 2025.12.15 | ₩41,957 | ₩41,957 | ₩41,755 | ₩41,795 | -0.39% | 1.8천 |
|---|
| 2025.12.12 | ₩42,056 | ₩42,056 | ₩41,587 | ₩41,639 | -0.99% | 6.3천 |
|---|
| 2025.12.11 | ₩41,902 | ₩41,984 | ₩41,902 | ₩41,984 | +0.20% | 500 |
|---|
| 2025.12.10 | ₩41,531 | ₩41,875 | ₩41,508 | ₩41,875 | +0.83% | 2.1천 |
|---|
| 2025.12.09 | ₩41,567 | ₩41,567 | ₩41,453 | ₩41,453 | -0.27% | 1천 |
|---|
| 2025.12.08 | ₩41,560 | ₩41,560 | ₩41,480 | ₩41,503 | -0.14% | 1.4천 |
|---|
| 2025.12.05 | ₩41,608 | ₩41,608 | ₩41,591 | ₩41,591 | -0.04% | 2.4천 |
|---|
| 2025.12.04 | ₩41,574 | ₩41,574 | ₩41,429 | ₩41,469 | -0.25% | 6.3천 |
|---|
| 2025.12.03 | ₩41,426 | ₩41,453 | ₩41,386 | ₩41,426 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩41,225 | ₩41,265 | ₩41,158 | ₩41,252 | +0.07% | 3.8천 |
|---|
| 2025.12.01 | ₩41,466 | ₩41,507 | ₩41,413 | ₩41,426 | -0.10% | 1.2천 |
|---|
| 2025.11.28 | ₩41,544 | ₩41,567 | ₩41,544 | ₩41,567 | +0.05% | 1.7천 |
|---|
| 2025.11.26 | ₩41,452 | ₩41,533 | ₩41,413 | ₩41,446 | -0.01% | 1.7천 |
|---|
| 2025.11.25 | ₩40,999 | ₩41,007 | ₩40,999 | ₩41,007 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩40,676 | ₩40,688 | ₩40,676 | ₩40,688 | +0.03% | 200 |
|---|
| 2025.11.21 | ₩40,086 | ₩40,408 | ₩40,086 | ₩40,389 | +0.76% | 2.4천 |
|---|
| 2025.11.20 | ₩40,944 | ₩40,944 | ₩39,985 | ₩40,016 | -2.27% | 6.2천 |
|---|
| 2025.11.19 | ₩40,635 | ₩40,689 | ₩40,597 | ₩40,633 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩40,609 | ₩40,837 | ₩40,609 | ₩40,717 | +0.27% | 2.4천 |
|---|
| 2025.11.17 | ₩41,172 | ₩41,172 | ₩40,961 | ₩41,064 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩41,832 | ₩41,832 | ₩41,551 | ₩41,606 | -0.54% | 5.5천 |
|---|
| 2025.11.12 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩41,935 | ₩41,935 | ₩41,882 | ₩41,882 | -0.13% | 3.7천 |
|---|
| 2025.11.10 | ₩41,587 | ₩41,741 | ₩41,587 | ₩41,741 | +0.37% | 6.6천 |
|---|
| 2025.11.07 | ₩40,863 | ₩41,126 | ₩40,741 | ₩41,126 | +0.64% | 2.5천 |
|---|
| 2025.11.06 | ₩41,265 | ₩41,265 | ₩40,997 | ₩41,109 | -0.38% | 3.6천 |
|---|
| 2025.11.05 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,078 | ₩41,118 | ₩40,977 | ₩40,977 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩41,453 | ₩41,614 | ₩41,453 | ₩41,571 | +0.28% | 3.2천 |
|---|
| 2025.10.31 | ₩41,399 | ₩41,453 | ₩41,399 | ₩41,448 | +0.12% | 700 |
|---|
| 2025.10.30 | ₩41,507 | ₩41,627 | ₩41,413 | ₩41,507 | 0.00% | 5.4천 |
|---|
| 2025.10.29 | ₩41,962 | ₩42,043 | ₩41,641 | ₩41,742 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩41,654 | ₩41,909 | ₩41,654 | ₩41,800 | +0.35% | 1.1만 |
|---|
| 2025.10.27 | ₩41,761 | ₩41,761 | ₩41,761 | ₩41,761 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,346 | ₩41,434 | ₩41,346 | ₩41,433 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,948 | ₩40,984 | ₩40,948 | ₩40,984 | +0.09% | 300 |
|---|
| 2025.10.21 | ₩41,051 | ₩41,131 | ₩40,997 | ₩41,029 | -0.05% | 7.7천 |
|---|
| 2025.10.20 | ₩41,453 | ₩41,453 | ₩41,426 | ₩41,426 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,964 | ₩41,078 | ₩40,930 | ₩40,958 | -0.01% | 4.7천 |
|---|
| 2025.10.15 | ₩40,810 | ₩40,811 | ₩40,810 | ₩40,811 | +0.00% | 700 |
|---|
| 2025.10.14 | ₩40,469 | ₩40,488 | ₩40,469 | ₩40,483 | +0.03% | 1.1천 |
|---|
| 2025.10.13 | ₩40,476 | ₩40,515 | ₩40,448 | ₩40,501 | +0.06% | 4.8천 |
|---|
| 2025.10.10 | ₩40,743 | ₩40,743 | ₩39,880 | ₩39,880 | -2.12% | 8천 |
|---|