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 | ₩48,480 | ₩48,520 | ₩48,305 | ₩48,506 | +0.06% | 311.1만 |
| 2026.10.08 | ₩48,238 | ₩48,346 | ₩47,970 | ₩48,211 | -0.06% | 272.9만 |
| 2026.10.07 | ₩48,574 | ₩48,708 | ₩48,386 | ₩48,614 | +0.08% | 308.8만 |
| 2026.10.06 | ₩49,472 | ₩49,472 | ₩49,204 | ₩49,231 | -0.49% | 194.9만 |
| 2026.10.05 | ₩49,110 | ₩49,331 | ₩48,909 | ₩49,271 | +0.33% | 192.5만 |
| 2026.10.02 | ₩48,976 | ₩49,110 | ₩48,684 | ₩49,030 | +0.11% | 250.7만 |
| 2026.10.01 | ₩48,654 | ₩48,694 | ₩48,144 | ₩48,520 | -0.28% | 289.9만 |
| 2026.09.30 | ₩49,231 | ₩49,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,748 |
| -0.98% |
| 421.6만 |
| 2026.09.29 | ₩49,083 | ₩49,083 | ₩48,755 | ₩49,016 | -0.14% | 470.1만 |
|---|
| 2026.09.28 | ₩49,284 | ₩49,351 | ₩48,848 | ₩49,137 | -0.30% | 402.8만 |
|---|
| 2026.09.25 | ₩49,459 | ₩49,591 | ₩49,190 | ₩49,512 | +0.11% | 356.6만 |
|---|
| 2026.09.24 | ₩49,083 | ₩49,229 | ₩48,761 | ₩49,083 | 0.00% | 477만 |
|---|
| 2026.09.23 | ₩49,713 | ₩49,713 | ₩49,117 | ₩49,271 | -0.89% | 797.3만 |
|---|
| 2026.09.22 | ₩49,955 | ₩50,317 | ₩49,781 | ₩49,955 | 0.00% | 1.3억 |
|---|
| 2026.09.21 | ₩49,512 | ₩49,941 | ₩49,459 | ₩49,787 | +0.56% | 70.7만 |
|---|
| 2026.09.18 | ₩48,976 | ₩49,177 | ₩48,802 | ₩49,097 | +0.25% | 80.5만 |
|---|
| 2026.09.17 | ₩49,298 | ₩49,539 | ₩49,244 | ₩49,459 | +0.33% | 68.5만 |
|---|
| 2026.09.16 | ₩49,190 | ₩49,311 | ₩48,372 | ₩48,681 | -1.04% | 72.6만 |
|---|
| 2026.09.15 | ₩49,204 | ₩49,204 | ₩48,681 | ₩48,855 | -0.71% | 57.7만 |
|---|
| 2026.09.14 | ₩49,030 | ₩49,331 | ₩48,855 | ₩49,056 | +0.05% | 56.5만 |
|---|
| 2026.09.11 | ₩49,861 | ₩49,941 | ₩49,633 | ₩49,740 | -0.24% | 86.5만 |
|---|
| 2026.09.10 | ₩49,459 | ₩49,512 | ₩49,123 | ₩49,150 | -0.62% | 66.9만 |
|---|
| 2026.09.09 | ₩50,116 | ₩50,196 | ₩49,673 | ₩49,781 | -0.67% | 74.1만 |
|---|
| 2026.09.08 | ₩50,397 | ₩50,505 | ₩50,089 | ₩50,089 | -0.61% | 79.2만 |
|---|
| 2026.09.04 | ₩50,049 | ₩50,371 | ₩49,928 | ₩50,344 | +0.59% | 89.8만 |
|---|
| 2026.09.03 | ₩49,633 | ₩50,116 | ₩49,593 | ₩49,968 | +0.68% | 83.4만 |
|---|
| 2026.09.02 | ₩49,097 | ₩49,459 | ₩49,093 | ₩49,405 | +0.63% | 73.9만 |
|---|
| 2026.09.01 | ₩49,418 | ₩49,539 | ₩48,936 | ₩49,070 | -0.71% | 61.7만 |
|---|
| 2026.08.31 | ₩49,754 | ₩49,868 | ₩49,459 | ₩49,700 | -0.11% | 61.4만 |
|---|
| 2026.08.28 | ₩50,183 | ₩50,258 | ₩49,549 | ₩49,579 | -1.20% | 58.5만 |
|---|
| 2026.08.27 | ₩49,848 | ₩49,975 | ₩49,740 | ₩49,915 | +0.13% | 59.2만 |
|---|
| 2026.08.26 | ₩50,062 | ₩50,100 | ₩49,794 | ₩49,794 | -0.54% | 60.5만 |
|---|
| 2026.08.25 | ₩49,740 | ₩50,035 | ₩49,740 | ₩50,035 | +0.59% | 81.4만 |
|---|
| 2026.08.24 | ₩49,646 | ₩49,646 | ₩49,351 | ₩49,506 | -0.28% | 74.6만 |
|---|
| 2026.08.21 | ₩49,888 | ₩49,968 | ₩49,700 | ₩49,821 | -0.13% | 72.7만 |
|---|
| 2026.08.20 | ₩49,378 | ₩49,618 | ₩49,258 | ₩49,432 | +0.11% | 67.7만 |
|---|
| 2026.08.19 | ₩49,646 | ₩49,646 | ₩49,271 | ₩49,365 | -0.57% | 77.1만 |
|---|
| 2026.08.18 | ₩49,485 | ₩49,633 | ₩49,030 | ₩49,043 | -0.89% | 59.6만 |
|---|
| 2026.08.17 | ₩50,169 | ₩50,371 | ₩50,022 | ₩50,049 | -0.24% | 57.1만 |
|---|
| 2026.08.14 | ₩49,982 | ₩50,183 | ₩49,848 | ₩49,928 | -0.11% | 75.4만 |
|---|
| 2026.08.13 | ₩49,955 | ₩50,116 | ₩49,814 | ₩49,955 | 0.00% | 95.5만 |
|---|
| 2026.08.12 | ₩49,874 | ₩49,968 | ₩49,646 | ₩49,700 | -0.35% | 81.7만 |
|---|
| 2026.08.11 | ₩49,338 | ₩49,553 | ₩49,211 | ₩49,298 | -0.08% | 75.5만 |
|---|
| 2026.08.10 | ₩49,338 | ₩49,418 | ₩49,164 | ₩49,164 | -0.35% | 109.3만 |
|---|
| 2026.08.07 | ₩49,553 | ₩49,553 | ₩49,190 | ₩49,378 | -0.35% | 76.5만 |
|---|
| 2026.08.06 | ₩48,869 | ₩49,271 | ₩48,788 | ₩48,869 | 0.00% | 71.2만 |
|---|
| 2026.08.05 | ₩49,258 | ₩49,485 | ₩48,976 | ₩49,003 | -0.52% | 107.7만 |
|---|
| 2026.08.04 | ₩48,600 | ₩49,138 | ₩48,600 | ₩48,916 | +0.65% | 67.1만 |
|---|
| 2026.08.03 | ₩47,957 | ₩48,225 | ₩47,729 | ₩48,118 | +0.34% | 67.8만 |
|---|
| 2026.07.31 | ₩48,158 | ₩48,319 | ₩47,541 | ₩47,823 | -0.70% | 69.8만 |
|---|
| 2026.07.30 | ₩47,273 | ₩48,238 | ₩47,273 | ₩48,158 | +1.87% | 57.3만 |
|---|
| 2026.07.29 | ₩47,018 | ₩47,501 | ₩46,428 | ₩46,562 | -0.97% | 60.3만 |
|---|
| 2026.07.28 | ₩46,984 | ₩47,340 | ₩46,750 | ₩47,112 | +0.27% | 58.2만 |
|---|
| 2026.07.27 | ₩47,769 | ₩47,916 | ₩47,179 | ₩47,474 | -0.62% | 58.9만 |
|---|
| 2026.07.24 | ₩47,688 | ₩47,836 | ₩47,313 | ₩47,353 | -0.70% | 69.5만 |
|---|
| 2026.07.23 | ₩47,648 | ₩47,849 | ₩47,313 | ₩47,568 | -0.17% | 61.2만 |
|---|
| 2026.07.22 | ₩48,010 | ₩48,250 | ₩47,997 | ₩48,051 | +0.08% | 62.6만 |
|---|
| 2026.07.21 | ₩47,621 | ₩48,158 | ₩47,601 | ₩48,064 | +0.93% | 96.7만 |
|---|
| 2026.07.20 | ₩47,380 | ₩47,568 | ₩47,018 | ₩47,085 | -0.62% | 71.2만 |
|---|
| 2026.07.17 | ₩46,937 | ₩47,639 | ₩46,736 | ₩47,313 | +0.80% | 60.4만 |
|---|
| 2026.07.16 | ₩47,823 | ₩47,930 | ₩47,514 | ₩47,568 | -0.53% | 92.2만 |
|---|
| 2026.07.15 | ₩48,185 | ₩48,359 | ₩47,702 | ₩48,144 | -0.08% | 55.6만 |
|---|
| 2026.07.14 | ₩48,077 | ₩48,372 | ₩48,064 | ₩48,104 | +0.06% | 173.9만 |
|---|
| 2026.07.13 | ₩48,131 | ₩48,131 | ₩47,528 | ₩47,662 | -0.98% | 176.9만 |
|---|
| 2026.07.10 | ₩48,533 | ₩48,681 | ₩48,225 | ₩48,533 | 0.00% | 60.6만 |
|---|
| 2026.07.09 | ₩48,346 | ₩48,547 | ₩48,211 | ₩48,399 | +0.11% | 100.9만 |
|---|
| 2026.07.08 | ₩48,077 | ₩48,131 | ₩47,313 | ₩48,051 | -0.06% | 70.6만 |
|---|
| 2026.07.07 | ₩48,493 | ₩48,537 | ₩47,970 | ₩48,144 | -0.72% | 95.9만 |
|---|
| 2026.07.06 | ₩48,667 | ₩49,030 | ₩48,540 | ₩48,842 | +0.36% | 54.8만 |
|---|
| 2026.07.02 | ₩48,520 | ₩48,869 | ₩47,581 | ₩48,144 | -0.77% | 65.2만 |
|---|
| 2026.07.01 | ₩48,560 | ₩48,922 | ₩48,305 | ₩48,426 | -0.28% | 175.3만 |
|---|
| 2026.06.30 | ₩48,882 | ₩49,258 | ₩48,694 | ₩49,083 | +0.41% | 90.2만 |
|---|
| 2026.06.29 | ₩48,627 | ₩48,869 | ₩48,118 | ₩48,788 | +0.33% | 72.6만 |
|---|
| 2026.06.26 | ₩48,346 | ₩48,734 | ₩48,104 | ₩48,426 | +0.17% | 78만 |
|---|
| 2026.06.25 | ₩49,197 | ₩49,432 | ₩48,413 | ₩48,802 | -0.80% | 71.6만 |
|---|
| 2026.06.24 | ₩48,319 | ₩48,641 | ₩48,131 | ₩48,439 | +0.25% | 104.7만 |
|---|
| 2026.06.23 | ₩48,480 | ₩48,882 | ₩48,305 | ₩48,453 | -0.06% | 129.2만 |
|---|
| 2026.06.22 | ₩50,397 | ₩50,397 | ₩49,911 | ₩50,049 | -0.69% | 87.9만 |
|---|
| 2026.06.18 | ₩49,861 | ₩49,982 | ₩49,673 | ₩49,874 | +0.03% | 91.9만 |
|---|
| 2026.06.17 | ₩49,794 | ₩50,076 | ₩49,097 | ₩49,164 | -1.27% | 138.4만 |
|---|
| 2026.06.16 | ₩49,754 | ₩49,821 | ₩49,325 | ₩49,378 | -0.75% | 181.7만 |
|---|
| 2026.06.15 | ₩49,754 | ₩49,767 | ₩49,445 | ₩49,579 | -0.35% | 133.9만 |
|---|
| 2026.06.12 | ₩48,654 | ₩48,936 | ₩48,265 | ₩48,654 | 0.00% | 54.5만 |
|---|
| 2026.06.11 | ₩47,568 | ₩48,708 | ₩47,313 | ₩48,641 | +2.26% | 70.7만 |
|---|
| 2026.06.10 | ₩47,393 | ₩47,766 | ₩46,870 | ₩46,964 | -0.91% | 144.7만 |
|---|
| 2026.06.09 | ₩48,493 | ₩48,493 | ₩46,803 | ₩47,675 | -1.69% | 91.7만 |
|---|
| 2026.06.08 | ₩48,091 | ₩48,091 | ₩47,662 | ₩47,729 | -0.75% | 148.2만 |
|---|
| 2026.06.05 | ₩48,439 | ₩48,506 | ₩47,098 | ₩47,246 | -2.46% | 121.9만 |
|---|
| 2026.06.04 | ₩48,828 | ₩49,378 | ₩48,686 | ₩49,190 | +0.74% | 227.6만 |
|---|
| 2026.06.03 | ₩49,512 | ₩49,512 | ₩49,003 | ₩49,137 | -0.76% | 171.1만 |
|---|
| 2026.06.02 | ₩49,217 | ₩49,566 | ₩49,103 | ₩49,566 | +0.71% | 105.7만 |
|---|
| 2026.06.01 | ₩48,909 | ₩49,378 | ₩48,654 | ₩49,231 | +0.66% | 276.2만 |
|---|
| 2026.05.29 | ₩49,030 | ₩49,137 | ₩48,788 | ₩48,895 | -0.27% | 872.7만 |
|---|
| 2026.05.28 | ₩48,453 | ₩48,962 | ₩48,198 | ₩48,828 | +0.77% | 9050.8만 |
|---|
| 2026.05.27 | ₩48,976 | ₩48,976 | ₩48,358 | ₩48,587 | -0.79% | 28.8만 |
|---|
| 2026.05.26 | ₩48,882 | ₩48,902 | ₩48,627 | ₩48,842 | -0.08% | 31.5만 |
|---|
| 2026.05.22 | ₩48,144 | ₩48,225 | ₩47,769 | ₩47,903 | -0.50% | 29.2만 |
|---|
| 2026.05.21 | ₩47,554 | ₩48,218 | ₩47,414 | ₩48,024 | +0.99% | 31.8만 |
|---|
| 2026.05.20 | ₩47,072 | ₩47,742 | ₩46,777 | ₩47,655 | +1.24% | 31.6만 |
|---|
| 2026.05.19 | ₩46,803 | ₩47,206 | ₩46,602 | ₩46,790 | -0.03% | 27만 |
|---|
| 2026.05.18 | ₩47,501 | ₩47,501 | ₩46,790 | ₩47,192 | -0.65% | 59.9만 |
|---|
| 2026.05.15 | ₩47,340 | ₩47,367 | ₩46,844 | ₩47,152 | -0.40% | 41.1만 |
|---|
| 2026.05.14 | ₩48,077 | ₩48,305 | ₩47,990 | ₩48,144 | +0.14% | 50.8만 |
|---|
| 2026.05.13 | ₩47,876 | ₩48,225 | ₩47,729 | ₩48,091 | +0.45% | 43.9만 |
|---|
| 2026.05.12 | ₩47,581 | ₩47,662 | ₩47,058 | ₩47,568 | -0.03% | 35.1만 |
|---|
| 2026.05.11 | ₩48,131 | ₩48,346 | ₩48,077 | ₩48,171 | +0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩47,890 | ₩48,252 | ₩47,890 | ₩48,131 | +0.50% | 31.9만 |
|---|
| 2026.05.07 | ₩48,292 | ₩48,292 | ₩47,447 | ₩47,568 | -1.50% | 48.7만 |
|---|
| 2026.05.06 | ₩47,970 | ₩48,205 | ₩47,823 | ₩48,173 | +0.42% | 57.4만 |
|---|
| 2026.05.05 | ₩46,817 | ₩47,058 | ₩46,676 | ₩46,897 | +0.17% | 43.3만 |
|---|
| 2026.05.04 | ₩46,481 | ₩46,803 | ₩46,166 | ₩46,347 | -0.29% | 114.9만 |
|---|
| 2026.05.01 | ₩46,803 | ₩47,058 | ₩46,616 | ₩46,642 | -0.34% | 51.3만 |
|---|
| 2026.04.30 | ₩46,052 | ₩46,844 | ₩46,052 | ₩46,799 | +1.62% | 41.2만 |
|---|
| 2026.04.29 | ₩45,771 | ₩45,891 | ₩45,275 | ₩45,596 | -0.38% | 45.4만 |
|---|
| 2026.04.28 | ₩46,106 | ₩46,140 | ₩45,784 | ₩46,026 | -0.17% | 43.3만 |
|---|
| 2026.04.27 | ₩46,549 | ₩46,549 | ₩46,186 | ₩46,240 | -0.66% | 83.8만 |
|---|
| 2026.04.24 | ₩46,186 | ₩46,414 | ₩46,012 | ₩46,240 | +0.12% | 38.7만 |
|---|
| 2026.04.23 | ₩46,227 | ₩46,321 | ₩45,422 | ₩45,663 | -1.22% | 47.1만 |
|---|
| 2026.04.22 | ₩46,254 | ₩46,418 | ₩46,146 | ₩46,361 | +0.23% | 41.2만 |
|---|
| 2026.04.21 | ₩46,777 | ₩46,777 | ₩45,851 | ₩45,878 | -1.92% | 51.6만 |
|---|
| 2026.04.20 | ₩46,709 | ₩46,777 | ₩46,401 | ₩46,683 | -0.06% | 78.1만 |
|---|
| 2026.04.17 | ₩47,125 | ₩47,273 | ₩46,616 | ₩46,777 | -0.74% | 49.3만 |
|---|
| 2026.04.16 | ₩46,495 | ₩46,535 | ₩46,146 | ₩46,321 | -0.37% | 76.8만 |
|---|
| 2026.04.15 | ₩46,374 | ₩46,374 | ₩46,079 | ₩46,282 | -0.20% | 57.4만 |
|---|
| 2026.04.14 | ₩46,026 | ₩46,468 | ₩45,999 | ₩46,401 | +0.82% | 90.5만 |
|---|
| 2026.04.13 | ₩45,181 | ₩45,905 | ₩45,167 | ₩45,811 | +1.40% | 73.8만 |
|---|
| 2026.04.10 | ₩45,596 | ₩45,851 | ₩45,441 | ₩45,516 | -0.18% | 54.6만 |
|---|
| 2026.04.09 | ₩45,033 | ₩45,594 | ₩44,979 | ₩45,462 | +0.95% | 69.1만 |
|---|
| 2026.04.08 | ₩45,435 | ₩45,757 | ₩45,167 | ₩45,476 | +0.09% | 160.2만 |
|---|
| 2026.04.07 | ₩43,491 | ₩43,799 | ₩43,048 | ₩43,692 | +0.46% | 106.2만 |
|---|
| 2026.04.06 | ₩43,571 | ₩43,732 | ₩43,384 | ₩43,652 | +0.18% | 218.8만 |
|---|
| 2026.04.02 | ₩42,726 | ₩43,598 | ₩42,633 | ₩43,491 | +1.79% | 149.1만 |
|---|
| 2026.04.01 | ₩44,738 | ₩44,738 | ₩43,545 | ₩43,853 | -1.98% | 232.7만 |
|---|
| 2026.03.31 | ₩42,472 | ₩43,142 | ₩42,083 | ₩43,119 | +1.53% | 52.9만 |
|---|
| 2026.03.30 | ₩42,163 | ₩42,217 | ₩41,426 | ₩41,748 | -0.99% | 55.9만 |
|---|
| 2026.03.27 | ₩42,163 | ₩42,311 | ₩41,734 | ₩41,887 | -0.66% | 116.6만 |
|---|
| 2026.03.26 | ₩42,539 | ₩42,901 | ₩42,130 | ₩42,171 | -0.86% | 87만 |
|---|
| 2026.03.25 | ₩43,397 | ₩43,464 | ₩42,954 | ₩43,225 | -0.40% | 78.2만 |
|---|
| 2026.03.24 | ₩42,418 | ₩43,008 | ₩42,271 | ₩42,717 | +0.71% | 302.5만 |
|---|
| 2026.03.23 | ₩42,914 | ₩43,484 | ₩42,599 | ₩42,954 | +0.09% | 159.4만 |
|---|
| 2026.03.20 | ₩43,223 | ₩43,223 | ₩41,748 | ₩41,975 | -2.89% | 240.9만 |
|---|
| 2026.03.19 | ₩42,431 | ₩43,451 | ₩42,431 | ₩43,263 | +1.96% | 689.7만 |
|---|
| 2026.03.18 | ₩43,893 | ₩43,893 | ₩43,236 | ₩43,317 | -1.31% | 273.7만 |
|---|
| 2026.03.17 | ₩45,047 | ₩49,016 | ₩43,799 | ₩43,983 | -2.36% | 309만 |
|---|
| 2026.03.16 | ₩43,531 | ₩44,068 | ₩43,524 | ₩43,775 | +0.56% | 2767.8만 |
|---|
| 2026.03.13 | ₩43,585 | ₩43,773 | ₩42,807 | ₩42,847 | -1.69% | 1462만 |
|---|
| 2026.03.12 | ₩43,705 | ₩43,746 | ₩43,129 | ₩43,229 | -1.09% | 3583만 |
|---|
| 2026.03.11 | ₩44,068 | ₩44,202 | ₩44,068 | ₩44,184 | +0.26% | 2.8천 |
|---|
| 2026.03.10 | ₩44,309 | ₩45,623 | ₩44,198 | ₩44,198 | -0.25% | 1.1만 |
|---|
| 2026.03.09 | ₩43,008 | ₩44,017 | ₩42,820 | ₩44,017 | +2.34% | 4.7천 |
|---|
| 2026.03.06 | ₩43,545 | ₩43,585 | ₩43,317 | ₩43,398 | -0.34% | 3.9천 |
|---|
| 2026.03.05 | ₩43,732 | ₩43,777 | ₩43,504 | ₩43,777 | +0.10% | 1.8천 |
|---|
| 2026.03.04 | ₩44,322 | ₩44,899 | ₩44,228 | ₩44,738 | +0.94% | 5.1천 |
|---|
| 2026.03.03 | ₩43,773 | ₩44,245 | ₩43,464 | ₩44,245 | +1.08% | 3천 |
|---|
| 2026.03.02 | ₩45,878 | ₩46,113 | ₩45,878 | ₩45,981 | +0.23% | 3.7천 |
|---|
| 2026.02.27 | ₩46,790 | ₩46,817 | ₩46,696 | ₩46,750 | -0.09% | 1천 |
|---|
| 2026.02.26 | ₩47,072 | ₩47,072 | ₩46,589 | ₩46,865 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩46,844 | ₩47,041 | ₩46,844 | ₩47,041 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩46,549 | ₩46,602 | ₩46,495 | ₩46,547 | -0.00% | 5.5천 |
|---|
| 2026.02.23 | ₩46,254 | ₩46,254 | ₩46,173 | ₩46,220 | -0.07% | 1.9천 |
|---|
| 2026.02.20 | ₩46,079 | ₩46,408 | ₩46,079 | ₩46,408 | +0.71% | 800 |
|---|
| 2026.02.19 | ₩45,570 | ₩45,826 | ₩45,570 | ₩45,826 | +0.56% | 3.1천 |
|---|
| 2026.02.18 | ₩46,079 | ₩46,079 | ₩45,784 | ₩45,917 | -0.35% | 2.6천 |
|---|
| 2026.02.17 | ₩45,529 | ₩45,757 | ₩45,301 | ₩45,733 | +0.45% | 1.9천 |
|---|
| 2026.02.13 | ₩45,486 | ₩45,918 | ₩45,486 | ₩45,857 | +0.81% | 3.1천 |
|---|
| 2026.02.12 | ₩46,267 | ₩46,267 | ₩45,637 | ₩45,693 | -1.24% | 6.4천 |
|---|
| 2026.02.11 | ₩46,119 | ₩46,233 | ₩45,932 | ₩46,220 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩45,811 | ₩45,891 | ₩45,784 | ₩45,784 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩45,477 | ₩45,616 | ₩45,477 | ₩45,616 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩44,874 | ₩45,013 | ₩44,874 | ₩45,008 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩44,068 | ₩44,215 | ₩43,994 | ₩43,994 | -0.17% | 3.4천 |
|---|
| 2026.02.04 | ₩44,859 | ₩44,859 | ₩44,322 | ₩44,443 | -0.93% | 1.1만 |
|---|
| 2026.02.03 | ₩44,644 | ₩44,644 | ₩44,336 | ₩44,510 | -0.30% | 6.4천 |
|---|
| 2026.02.02 | ₩44,242 | ₩44,477 | ₩44,242 | ₩44,431 | +0.43% | 6.1천 |
|---|
| 2026.01.30 | ₩44,577 | ₩44,577 | ₩44,148 | ₩44,220 | -0.80% | 2.4천 |
|---|
| 2026.01.29 | ₩45,114 | ₩45,114 | ₩44,604 | ₩44,899 | -0.48% | 4.2천 |
|---|
| 2026.01.28 | ₩44,832 | ₩44,832 | ₩44,591 | ₩44,752 | -0.18% | 3.3천 |
|---|
| 2026.01.27 | ₩44,601 | ₩44,855 | ₩44,601 | ₩44,843 | +0.54% | 6.9천 |
|---|
| 2026.01.26 | ₩44,161 | ₩44,269 | ₩44,121 | ₩44,121 | -0.09% | 8.1천 |
|---|
| 2026.01.23 | ₩43,746 | ₩43,990 | ₩43,726 | ₩43,990 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩43,638 | ₩43,794 | ₩43,638 | ₩43,766 | +0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩43,384 | ₩43,638 | ₩43,370 | ₩43,515 | +0.30% | 4.1천 |
|---|
| 2026.01.20 | ₩43,290 | ₩43,290 | ₩42,954 | ₩42,983 | -0.71% | 3.2천 |
|---|
| 2026.01.16 | ₩43,531 | ₩43,571 | ₩43,410 | ₩43,565 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩43,732 | ₩43,732 | ₩43,571 | ₩43,571 | -0.37% | 3.1천 |
|---|
| 2026.01.14 | ₩43,357 | ₩43,397 | ₩43,310 | ₩43,397 | +0.09% | 2.8천 |
|---|
| 2026.01.13 | ₩43,384 | ₩43,448 | ₩43,209 | ₩43,236 | -0.34% | 3.3천 |
|---|
| 2026.01.12 | ₩43,343 | ₩43,437 | ₩43,343 | ₩43,437 | +0.22% | 1.8천 |
|---|
| 2026.01.09 | ₩42,995 | ₩43,129 | ₩42,995 | ₩43,101 | +0.25% | 4.9천 |
|---|
| 2026.01.08 | ₩42,673 | ₩42,780 | ₩42,525 | ₩42,747 | +0.17% | 6천 |
|---|
| 2026.01.07 | ₩42,847 | ₩42,874 | ₩42,753 | ₩42,760 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,035 | ₩43,035 | ₩42,979 | ₩42,988 | -0.11% | 2.2천 |
|---|
| 2026.01.05 | ₩42,504 | ₩42,832 | ₩42,504 | ₩42,812 | +0.73% | 1.3천 |
|---|
| 2026.01.02 | ₩42,244 | ₩42,297 | ₩42,217 | ₩42,292 | +0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩41,680 | ₩41,680 | ₩41,655 | ₩41,674 | -0.02% | 1.8천 |
|---|
| 2025.12.30 | ₩42,338 | ₩42,686 | ₩41,860 | ₩41,860 | -1.13% | 1.3천 |
|---|
| 2025.12.29 | ₩41,748 | ₩41,828 | ₩41,727 | ₩41,758 | +0.03% | 4.4천 |
|---|
| 2025.12.26 | ₩41,749 | ₩41,855 | ₩41,749 | ₩41,855 | +0.25% | 3.6천 |
|---|
| 2025.12.24 | ₩41,656 | ₩41,748 | ₩41,656 | ₩41,707 | +0.12% | 1.6천 |
|---|
| 2025.12.23 | ₩41,667 | ₩41,667 | ₩41,627 | ₩41,627 | -0.10% | 400 |
|---|
| 2025.12.22 | ₩41,949 | ₩42,083 | ₩41,908 | ₩42,063 | +0.27% | 1.3천 |
|---|
| 2025.12.19 | ₩42,016 | ₩42,043 | ₩41,892 | ₩41,892 | -0.29% | 1.9천 |
|---|
| 2025.12.18 | ₩41,631 | ₩41,694 | ₩41,520 | ₩41,557 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩41,308 | ₩41,308 | ₩41,246 | ₩41,246 | -0.15% | 2.3천 |
|---|
| 2025.12.16 | ₩41,654 | ₩41,654 | ₩41,520 | ₩41,570 | -0.20% | 2.9천 |
|---|
| 2025.12.15 | ₩41,984 | ₩41,984 | ₩41,781 | ₩41,821 | -0.39% | 1.8천 |
|---|
| 2025.12.12 | ₩42,083 | ₩42,083 | ₩41,613 | ₩41,666 | -0.99% | 6.3천 |
|---|
| 2025.12.11 | ₩41,929 | ₩42,010 | ₩41,929 | ₩42,010 | +0.20% | 500 |
|---|
| 2025.12.10 | ₩41,557 | ₩41,902 | ₩41,534 | ₩41,902 | +0.83% | 2.1천 |
|---|
| 2025.12.09 | ₩41,593 | ₩41,593 | ₩41,479 | ₩41,479 | -0.27% | 1천 |
|---|
| 2025.12.08 | ₩41,587 | ₩41,587 | ₩41,506 | ₩41,529 | -0.14% | 1.4천 |
|---|
| 2025.12.05 | ₩41,635 | ₩41,635 | ₩41,617 | ₩41,617 | -0.04% | 2.4천 |
|---|
| 2025.12.04 | ₩41,600 | ₩41,600 | ₩41,455 | ₩41,495 | -0.25% | 6.3천 |
|---|
| 2025.12.03 | ₩41,452 | ₩41,479 | ₩41,412 | ₩41,452 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩41,251 | ₩41,292 | ₩41,184 | ₩41,278 | +0.07% | 3.8천 |
|---|
| 2025.12.01 | ₩41,493 | ₩41,533 | ₩41,439 | ₩41,452 | -0.10% | 1.2천 |
|---|
| 2025.11.28 | ₩41,570 | ₩41,593 | ₩41,570 | ₩41,593 | +0.05% | 1.7천 |
|---|
| 2025.11.26 | ₩41,478 | ₩41,560 | ₩41,439 | ₩41,473 | -0.01% | 1.7천 |
|---|
| 2025.11.25 | ₩41,025 | ₩41,033 | ₩41,025 | ₩41,033 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩40,701 | ₩40,714 | ₩40,701 | ₩40,714 | +0.03% | 200 |
|---|
| 2025.11.21 | ₩40,111 | ₩40,433 | ₩40,111 | ₩40,414 | +0.76% | 2.4천 |
|---|
| 2025.11.20 | ₩40,970 | ₩40,970 | ₩40,011 | ₩40,042 | -2.27% | 6.2천 |
|---|
| 2025.11.19 | ₩40,661 | ₩40,715 | ₩40,622 | ₩40,659 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩40,634 | ₩40,862 | ₩40,634 | ₩40,743 | +0.27% | 2.4천 |
|---|
| 2025.11.17 | ₩41,198 | ₩41,198 | ₩40,987 | ₩41,090 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩41,859 | ₩41,859 | ₩41,577 | ₩41,632 | -0.54% | 5.5천 |
|---|
| 2025.11.12 | ₩42,118 | ₩42,118 | ₩42,118 | ₩42,118 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩41,962 | ₩41,962 | ₩41,908 | ₩41,908 | -0.13% | 3.7천 |
|---|
| 2025.11.10 | ₩41,613 | ₩41,768 | ₩41,613 | ₩41,768 | +0.37% | 6.6천 |
|---|
| 2025.11.07 | ₩40,889 | ₩41,152 | ₩40,767 | ₩41,152 | +0.64% | 2.5천 |
|---|
| 2025.11.06 | ₩41,292 | ₩41,292 | ₩41,023 | ₩41,135 | -0.38% | 3.6천 |
|---|
| 2025.11.05 | ₩41,316 | ₩41,316 | ₩41,316 | ₩41,316 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,104 | ₩41,144 | ₩41,003 | ₩41,003 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩41,479 | ₩41,640 | ₩41,479 | ₩41,597 | +0.28% | 3.2천 |
|---|
| 2025.10.31 | ₩41,426 | ₩41,479 | ₩41,426 | ₩41,474 | +0.12% | 700 |
|---|
| 2025.10.30 | ₩41,533 | ₩41,654 | ₩41,439 | ₩41,533 | 0.00% | 5.4천 |
|---|
| 2025.10.29 | ₩41,989 | ₩42,069 | ₩41,667 | ₩41,769 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩41,680 | ₩41,935 | ₩41,680 | ₩41,827 | +0.35% | 1.1만 |
|---|
| 2025.10.27 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,372 | ₩41,461 | ₩41,372 | ₩41,459 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,974 | ₩41,010 | ₩40,974 | ₩41,010 | +0.09% | 300 |
|---|
| 2025.10.21 | ₩41,077 | ₩41,157 | ₩41,023 | ₩41,056 | -0.05% | 7.7천 |
|---|
| 2025.10.20 | ₩41,479 | ₩41,479 | ₩41,452 | ₩41,452 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩41,017 | ₩41,017 | ₩41,017 | ₩41,017 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,990 | ₩41,104 | ₩40,956 | ₩40,984 | -0.01% | 4.7천 |
|---|
| 2025.10.15 | ₩40,836 | ₩40,837 | ₩40,836 | ₩40,837 | +0.00% | 700 |
|---|
| 2025.10.14 | ₩40,495 | ₩40,514 | ₩40,495 | ₩40,508 | +0.03% | 1.1천 |
|---|
| 2025.10.13 | ₩40,502 | ₩40,541 | ₩40,473 | ₩40,527 | +0.06% | 4.8천 |
|---|
| 2025.10.10 | ₩40,769 | ₩40,769 | ₩39,905 | ₩39,905 | -2.12% | 8천 |
|---|