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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,107 | ₩49,469 | ₩47,967 | ₩48,503 | -1.23% | 1280.2만 |
| 2026.09.28–2026.10.02 | ₩49,281 | ₩49,348 | ₩48,141 | ₩49,026 | -0.52% | 1835만 |
| 2026.09.21–2026.09.25 | ₩49,509 | ₩50,314 | ₩48,758 | ₩49,509 | 0.00% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩49,026 | ₩49,536 | ₩48,369 | ₩49,093 | +0.14% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩50,394 | ₩50,501 | ₩49,120 | ₩49,737 | -1.30% | 306.7만 |
| 2026.08.31–2026.09.04 | ₩49,750 | ₩50,367 | ₩48,932 | ₩50,340 | +1.19% | 370.2만 |
| 2026.08.24–2026.08.28 | ₩49,643 | ₩50,255 | ₩49,348 | ₩49,576 | -0.14% | 334.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,367 |
| ₩49,026 |
| ₩49,817 |
| -0.69% |
| 334.2만 |
| 2026.08.10–2026.08.14 | ₩49,335 | ₩50,179 | ₩49,160 | ₩49,925 | +1.20% | 437.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,953 | ₩49,549 | ₩47,725 | ₩49,375 | +2.96% | 390.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,766 | ₩48,316 | ₩46,425 | ₩47,819 | +0.11% | 304.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,377 | ₩48,247 | ₩47,015 | ₩47,350 | -0.06% | 361.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,128 | ₩48,369 | ₩46,733 | ₩47,310 | -1.70% | 558.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,664 | ₩49,026 | ₩47,310 | ₩48,530 | -0.28% | 382.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,624 | ₩49,254 | ₩47,578 | ₩48,141 | -0.99% | 403.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,394 | ₩50,394 | ₩48,101 | ₩48,423 | -3.91% | 471.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,750 | ₩50,072 | ₩49,093 | ₩49,871 | +0.24% | 545.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,088 | ₩48,932 | ₩46,800 | ₩48,651 | +1.17% | 509.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,906 | ₩49,563 | ₩47,095 | ₩47,243 | -3.40% | 902.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,879 | ₩49,134 | ₩48,195 | ₩48,892 | +0.03% | 9983.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,498 | ₩48,222 | ₩46,599 | ₩47,900 | +0.85% | 179.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,128 | ₩48,342 | ₩46,840 | ₩47,149 | -2.03% | 199.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,478 | ₩48,289 | ₩46,163 | ₩48,128 | +3.55% | 296.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,545 | ₩47,055 | ₩45,271 | ₩46,639 | +0.20% | 264.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,706 | ₩46,773 | ₩45,419 | ₩46,237 | -1.00% | 256.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,178 | ₩47,270 | ₩45,164 | ₩46,773 | +3.53% | 347.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,568 | ₩45,848 | ₩43,045 | ₩45,513 | +4.46% | 608.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,160 | ₩44,735 | ₩41,423 | ₩43,488 | +3.15% | 490.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,911 | ₩43,481 | ₩41,731 | ₩41,884 | -2.39% | 743.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,528 | ₩49,013 | ₩41,745 | ₩41,973 | -3.57% | 4281만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,005 | ₩45,620 | ₩42,804 | ₩42,844 | -0.37% | 5046.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,875 | ₩46,110 | ₩43,314 | ₩43,395 | -5.40% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,250 | ₩47,068 | ₩46,170 | ₩46,747 | +1.07% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,526 | ₩46,405 | ₩45,298 | ₩46,405 | +1.93% | 8.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,474 | ₩46,264 | ₩45,474 | ₩45,853 | +0.83% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,239 | ₩45,010 | ₩43,991 | ₩45,005 | +1.73% | 2.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,158 | ₩45,111 | ₩44,118 | ₩44,217 | +0.13% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,287 | ₩43,987 | ₩42,952 | ₩43,987 | +1.62% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,340 | ₩43,729 | ₩43,206 | ₩43,562 | +0.51% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,501 | ₩43,126 | ₩42,501 | ₩43,098 | +1.40% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,745 | ₩42,683 | ₩41,652 | ₩42,289 | +1.30% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,946 | ₩42,080 | ₩41,624 | ₩41,852 | -0.22% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,981 | ₩42,040 | ₩41,243 | ₩41,890 | -0.22% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,584 | ₩42,080 | ₩41,477 | ₩41,663 | +0.19% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,490 | ₩41,632 | ₩41,181 | ₩41,615 | +0.30% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,699 | ₩41,590 | ₩40,699 | ₩41,590 | +2.19% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,195 | ₩41,195 | ₩40,008 | ₩40,412 | -1.90% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,611 | ₩42,115 | ₩41,557 | ₩41,557 | -0.13% | 1.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,477 | ₩41,637 | ₩40,764 | ₩41,149 | -0.79% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,785 | ₩42,067 | ₩41,423 | ₩41,471 | -0.75% | 2.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,477 | ₩41,477 | ₩40,971 | ₩41,456 | -0.05% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,499 | ₩41,101 | ₩40,471 | ₩41,014 | +1.27% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,766 | ₩40,766 | ₩39,902 | ₩39,902 | -2.12% | 8천 |
|---|