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 | ₩48,486 | ₩48,526 | ₩48,311 | ₩48,513 | +0.06% | 311.1만 |
| 2026.10.08 | ₩48,244 | ₩48,352 | ₩47,976 | ₩48,218 | -0.06% | 272.9만 |
| 2026.10.07 | ₩48,580 | ₩48,714 | ₩48,392 | ₩48,620 | +0.08% | 308.8만 |
| 2026.10.06 | ₩49,478 | ₩49,478 | ₩49,210 | ₩49,237 | -0.49% | 194.9만 |
| 2026.10.05 | ₩49,116 | ₩49,338 | ₩48,915 | ₩49,277 | +0.33% | 192.5만 |
| 2026.10.02 | ₩48,982 | ₩49,116 | ₩48,690 | ₩49,036 | +0.11% | 250.7만 |
| 2026.10.01 | ₩48,660 | ₩48,700 | ₩48,151 | ₩48,526 | -0.28% | 289.9만 |
| 2026.09.30 | ₩49,237 | ₩49,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,754 |
| -0.98% |
| 421.6만 |
| 2026.09.29 | ₩49,089 | ₩49,089 | ₩48,761 | ₩49,022 | -0.14% | 470.1만 |
|---|
| 2026.09.28 | ₩49,291 | ₩49,358 | ₩48,855 | ₩49,143 | -0.30% | 402.8만 |
|---|
| 2026.09.25 | ₩49,465 | ₩49,598 | ₩49,197 | ₩49,519 | +0.11% | 356.6만 |
|---|
| 2026.09.24 | ₩49,089 | ₩49,236 | ₩48,767 | ₩49,089 | 0.00% | 477만 |
|---|
| 2026.09.23 | ₩49,720 | ₩49,720 | ₩49,123 | ₩49,277 | -0.89% | 797.3만 |
|---|
| 2026.09.22 | ₩49,961 | ₩50,323 | ₩49,787 | ₩49,961 | 0.00% | 1.3억 |
|---|
| 2026.09.21 | ₩49,519 | ₩49,948 | ₩49,465 | ₩49,794 | +0.56% | 70.7만 |
|---|
| 2026.09.18 | ₩48,982 | ₩49,183 | ₩48,808 | ₩49,103 | +0.25% | 80.5만 |
|---|
| 2026.09.17 | ₩49,304 | ₩49,545 | ₩49,250 | ₩49,465 | +0.33% | 68.5만 |
|---|
| 2026.09.16 | ₩49,197 | ₩49,317 | ₩48,379 | ₩48,687 | -1.04% | 72.6만 |
|---|
| 2026.09.15 | ₩49,210 | ₩49,210 | ₩48,687 | ₩48,861 | -0.71% | 57.7만 |
|---|
| 2026.09.14 | ₩49,036 | ₩49,338 | ₩48,861 | ₩49,063 | +0.05% | 56.5만 |
|---|
| 2026.09.11 | ₩49,867 | ₩49,948 | ₩49,639 | ₩49,747 | -0.24% | 86.5만 |
|---|
| 2026.09.10 | ₩49,465 | ₩49,519 | ₩49,130 | ₩49,156 | -0.62% | 66.9만 |
|---|
| 2026.09.09 | ₩50,122 | ₩50,203 | ₩49,680 | ₩49,787 | -0.67% | 74.1만 |
|---|
| 2026.09.08 | ₩50,404 | ₩50,511 | ₩50,095 | ₩50,095 | -0.61% | 79.2만 |
|---|
| 2026.09.04 | ₩50,055 | ₩50,377 | ₩49,934 | ₩50,350 | +0.59% | 89.8만 |
|---|
| 2026.09.03 | ₩49,639 | ₩50,122 | ₩49,599 | ₩49,975 | +0.68% | 83.4만 |
|---|
| 2026.09.02 | ₩49,103 | ₩49,465 | ₩49,099 | ₩49,411 | +0.63% | 73.9만 |
|---|
| 2026.09.01 | ₩49,425 | ₩49,545 | ₩48,942 | ₩49,076 | -0.71% | 61.7만 |
|---|
| 2026.08.31 | ₩49,760 | ₩49,874 | ₩49,465 | ₩49,706 | -0.11% | 61.4만 |
|---|
| 2026.08.28 | ₩50,189 | ₩50,264 | ₩49,555 | ₩49,586 | -1.20% | 58.5만 |
|---|
| 2026.08.27 | ₩49,854 | ₩49,981 | ₩49,747 | ₩49,921 | +0.13% | 59.2만 |
|---|
| 2026.08.26 | ₩50,068 | ₩50,106 | ₩49,800 | ₩49,800 | -0.54% | 60.5만 |
|---|
| 2026.08.25 | ₩49,747 | ₩50,042 | ₩49,747 | ₩50,042 | +0.59% | 81.4만 |
|---|
| 2026.08.24 | ₩49,653 | ₩49,653 | ₩49,358 | ₩49,512 | -0.28% | 74.6만 |
|---|
| 2026.08.21 | ₩49,894 | ₩49,975 | ₩49,706 | ₩49,827 | -0.13% | 72.7만 |
|---|
| 2026.08.20 | ₩49,384 | ₩49,625 | ₩49,264 | ₩49,438 | +0.11% | 67.7만 |
|---|
| 2026.08.19 | ₩49,653 | ₩49,653 | ₩49,277 | ₩49,371 | -0.57% | 77.1만 |
|---|
| 2026.08.18 | ₩49,492 | ₩49,639 | ₩49,036 | ₩49,049 | -0.89% | 59.6만 |
|---|
| 2026.08.17 | ₩50,176 | ₩50,377 | ₩50,028 | ₩50,055 | -0.24% | 57.1만 |
|---|
| 2026.08.14 | ₩49,988 | ₩50,189 | ₩49,854 | ₩49,934 | -0.11% | 75.4만 |
|---|
| 2026.08.13 | ₩49,961 | ₩50,122 | ₩49,820 | ₩49,961 | 0.00% | 95.5만 |
|---|
| 2026.08.12 | ₩49,881 | ₩49,975 | ₩49,653 | ₩49,706 | -0.35% | 81.7만 |
|---|
| 2026.08.11 | ₩49,344 | ₩49,559 | ₩49,217 | ₩49,304 | -0.08% | 75.5만 |
|---|
| 2026.08.10 | ₩49,344 | ₩49,425 | ₩49,170 | ₩49,170 | -0.35% | 109.3만 |
|---|
| 2026.08.07 | ₩49,559 | ₩49,559 | ₩49,197 | ₩49,384 | -0.35% | 76.5만 |
|---|
| 2026.08.06 | ₩48,875 | ₩49,277 | ₩48,794 | ₩48,875 | 0.00% | 71.2만 |
|---|
| 2026.08.05 | ₩49,264 | ₩49,492 | ₩48,982 | ₩49,009 | -0.52% | 107.7만 |
|---|
| 2026.08.04 | ₩48,607 | ₩49,144 | ₩48,607 | ₩48,922 | +0.65% | 67.1만 |
|---|
| 2026.08.03 | ₩47,963 | ₩48,231 | ₩47,735 | ₩48,124 | +0.34% | 67.8만 |
|---|
| 2026.07.31 | ₩48,164 | ₩48,325 | ₩47,547 | ₩47,829 | -0.70% | 69.8만 |
|---|
| 2026.07.30 | ₩47,279 | ₩48,244 | ₩47,279 | ₩48,164 | +1.87% | 57.3만 |
|---|
| 2026.07.29 | ₩47,024 | ₩47,507 | ₩46,434 | ₩46,568 | -0.97% | 60.3만 |
|---|
| 2026.07.28 | ₩46,990 | ₩47,346 | ₩46,756 | ₩47,118 | +0.27% | 58.2만 |
|---|
| 2026.07.27 | ₩47,775 | ₩47,923 | ₩47,185 | ₩47,480 | -0.62% | 58.9만 |
|---|
| 2026.07.24 | ₩47,694 | ₩47,842 | ₩47,319 | ₩47,359 | -0.70% | 69.5만 |
|---|
| 2026.07.23 | ₩47,654 | ₩47,855 | ₩47,319 | ₩47,574 | -0.17% | 61.2만 |
|---|
| 2026.07.22 | ₩48,016 | ₩48,256 | ₩48,003 | ₩48,057 | +0.08% | 62.6만 |
|---|
| 2026.07.21 | ₩47,627 | ₩48,164 | ₩47,607 | ₩48,070 | +0.93% | 96.7만 |
|---|
| 2026.07.20 | ₩47,386 | ₩47,574 | ₩47,024 | ₩47,091 | -0.62% | 71.2만 |
|---|
| 2026.07.17 | ₩46,943 | ₩47,645 | ₩46,742 | ₩47,319 | +0.80% | 60.4만 |
|---|
| 2026.07.16 | ₩47,829 | ₩47,936 | ₩47,520 | ₩47,574 | -0.53% | 92.2만 |
|---|
| 2026.07.15 | ₩48,191 | ₩48,365 | ₩47,708 | ₩48,151 | -0.08% | 55.6만 |
|---|
| 2026.07.14 | ₩48,083 | ₩48,379 | ₩48,070 | ₩48,110 | +0.06% | 173.9만 |
|---|
| 2026.07.13 | ₩48,137 | ₩48,137 | ₩47,534 | ₩47,668 | -0.98% | 176.9만 |
|---|
| 2026.07.10 | ₩48,539 | ₩48,687 | ₩48,231 | ₩48,539 | 0.00% | 60.6만 |
|---|
| 2026.07.09 | ₩48,352 | ₩48,553 | ₩48,218 | ₩48,405 | +0.11% | 100.9만 |
|---|
| 2026.07.08 | ₩48,083 | ₩48,137 | ₩47,319 | ₩48,057 | -0.06% | 70.6만 |
|---|
| 2026.07.07 | ₩48,499 | ₩48,544 | ₩47,976 | ₩48,151 | -0.72% | 95.9만 |
|---|
| 2026.07.06 | ₩48,674 | ₩49,036 | ₩48,546 | ₩48,848 | +0.36% | 54.8만 |
|---|
| 2026.07.02 | ₩48,526 | ₩48,875 | ₩47,587 | ₩48,151 | -0.77% | 65.2만 |
|---|
| 2026.07.01 | ₩48,566 | ₩48,928 | ₩48,311 | ₩48,432 | -0.28% | 175.3만 |
|---|
| 2026.06.30 | ₩48,888 | ₩49,264 | ₩48,700 | ₩49,089 | +0.41% | 90.2만 |
|---|
| 2026.06.29 | ₩48,633 | ₩48,875 | ₩48,124 | ₩48,794 | +0.33% | 72.6만 |
|---|
| 2026.06.26 | ₩48,352 | ₩48,741 | ₩48,110 | ₩48,432 | +0.17% | 78만 |
|---|
| 2026.06.25 | ₩49,203 | ₩49,438 | ₩48,419 | ₩48,808 | -0.80% | 71.6만 |
|---|
| 2026.06.24 | ₩48,325 | ₩48,647 | ₩48,137 | ₩48,446 | +0.25% | 104.7만 |
|---|
| 2026.06.23 | ₩48,486 | ₩48,888 | ₩48,311 | ₩48,459 | -0.06% | 129.2만 |
|---|
| 2026.06.22 | ₩50,404 | ₩50,404 | ₩49,917 | ₩50,055 | -0.69% | 87.9만 |
|---|
| 2026.06.18 | ₩49,867 | ₩49,988 | ₩49,680 | ₩49,881 | +0.03% | 91.9만 |
|---|
| 2026.06.17 | ₩49,800 | ₩50,082 | ₩49,103 | ₩49,170 | -1.27% | 138.4만 |
|---|
| 2026.06.16 | ₩49,760 | ₩49,827 | ₩49,331 | ₩49,384 | -0.75% | 181.7만 |
|---|
| 2026.06.15 | ₩49,760 | ₩49,773 | ₩49,452 | ₩49,586 | -0.35% | 133.9만 |
|---|
| 2026.06.12 | ₩48,660 | ₩48,942 | ₩48,271 | ₩48,660 | 0.00% | 54.5만 |
|---|
| 2026.06.11 | ₩47,574 | ₩48,714 | ₩47,319 | ₩48,647 | +2.26% | 70.7만 |
|---|
| 2026.06.10 | ₩47,399 | ₩47,772 | ₩46,876 | ₩46,970 | -0.91% | 144.7만 |
|---|
| 2026.06.09 | ₩48,499 | ₩48,499 | ₩46,809 | ₩47,681 | -1.69% | 91.7만 |
|---|
| 2026.06.08 | ₩48,097 | ₩48,097 | ₩47,668 | ₩47,735 | -0.75% | 148.2만 |
|---|
| 2026.06.05 | ₩48,446 | ₩48,513 | ₩47,104 | ₩47,252 | -2.46% | 121.9만 |
|---|
| 2026.06.04 | ₩48,835 | ₩49,384 | ₩48,692 | ₩49,197 | +0.74% | 227.6만 |
|---|
| 2026.06.03 | ₩49,519 | ₩49,519 | ₩49,009 | ₩49,143 | -0.76% | 171.1만 |
|---|
| 2026.06.02 | ₩49,224 | ₩49,572 | ₩49,110 | ₩49,572 | +0.71% | 105.7만 |
|---|
| 2026.06.01 | ₩48,915 | ₩49,384 | ₩48,660 | ₩49,237 | +0.66% | 276.2만 |
|---|
| 2026.05.29 | ₩49,036 | ₩49,143 | ₩48,794 | ₩48,902 | -0.27% | 872.7만 |
|---|
| 2026.05.28 | ₩48,459 | ₩48,969 | ₩48,204 | ₩48,835 | +0.77% | 9050.8만 |
|---|
| 2026.05.27 | ₩48,982 | ₩48,982 | ₩48,364 | ₩48,593 | -0.79% | 28.8만 |
|---|
| 2026.05.26 | ₩48,888 | ₩48,908 | ₩48,633 | ₩48,848 | -0.08% | 31.5만 |
|---|
| 2026.05.22 | ₩48,151 | ₩48,231 | ₩47,775 | ₩47,909 | -0.50% | 29.2만 |
|---|
| 2026.05.21 | ₩47,560 | ₩48,224 | ₩47,420 | ₩48,030 | +0.99% | 31.8만 |
|---|
| 2026.05.20 | ₩47,078 | ₩47,748 | ₩46,782 | ₩47,661 | +1.24% | 31.6만 |
|---|
| 2026.05.19 | ₩46,809 | ₩47,212 | ₩46,608 | ₩46,796 | -0.03% | 27만 |
|---|
| 2026.05.18 | ₩47,507 | ₩47,507 | ₩46,796 | ₩47,198 | -0.65% | 59.9만 |
|---|
| 2026.05.15 | ₩47,346 | ₩47,373 | ₩46,850 | ₩47,158 | -0.40% | 41.1만 |
|---|
| 2026.05.14 | ₩48,083 | ₩48,311 | ₩47,996 | ₩48,151 | +0.14% | 50.8만 |
|---|
| 2026.05.13 | ₩47,882 | ₩48,231 | ₩47,735 | ₩48,097 | +0.45% | 43.9만 |
|---|
| 2026.05.12 | ₩47,587 | ₩47,668 | ₩47,064 | ₩47,574 | -0.03% | 35.1만 |
|---|
| 2026.05.11 | ₩48,137 | ₩48,352 | ₩48,083 | ₩48,177 | +0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩47,896 | ₩48,258 | ₩47,896 | ₩48,137 | +0.50% | 31.9만 |
|---|
| 2026.05.07 | ₩48,298 | ₩48,298 | ₩47,453 | ₩47,574 | -1.50% | 48.7만 |
|---|
| 2026.05.06 | ₩47,976 | ₩48,211 | ₩47,829 | ₩48,179 | +0.42% | 57.4만 |
|---|
| 2026.05.05 | ₩46,823 | ₩47,064 | ₩46,682 | ₩46,903 | +0.17% | 43.3만 |
|---|
| 2026.05.04 | ₩46,487 | ₩46,809 | ₩46,172 | ₩46,353 | -0.29% | 114.9만 |
|---|
| 2026.05.01 | ₩46,809 | ₩47,064 | ₩46,622 | ₩46,648 | -0.34% | 51.3만 |
|---|
| 2026.04.30 | ₩46,058 | ₩46,850 | ₩46,058 | ₩46,805 | +1.62% | 41.2만 |
|---|
| 2026.04.29 | ₩45,777 | ₩45,897 | ₩45,280 | ₩45,602 | -0.38% | 45.4만 |
|---|
| 2026.04.28 | ₩46,112 | ₩46,145 | ₩45,790 | ₩46,031 | -0.17% | 43.3만 |
|---|
| 2026.04.27 | ₩46,554 | ₩46,554 | ₩46,192 | ₩46,246 | -0.66% | 83.8만 |
|---|
| 2026.04.24 | ₩46,192 | ₩46,420 | ₩46,018 | ₩46,246 | +0.12% | 38.7만 |
|---|
| 2026.04.23 | ₩46,233 | ₩46,326 | ₩45,428 | ₩45,669 | -1.22% | 47.1만 |
|---|
| 2026.04.22 | ₩46,259 | ₩46,424 | ₩46,152 | ₩46,367 | +0.23% | 41.2만 |
|---|
| 2026.04.21 | ₩46,782 | ₩46,782 | ₩45,857 | ₩45,884 | -1.92% | 51.6만 |
|---|
| 2026.04.20 | ₩46,715 | ₩46,782 | ₩46,407 | ₩46,689 | -0.06% | 78.1만 |
|---|
| 2026.04.17 | ₩47,131 | ₩47,279 | ₩46,622 | ₩46,782 | -0.74% | 49.3만 |
|---|
| 2026.04.16 | ₩46,501 | ₩46,541 | ₩46,152 | ₩46,326 | -0.37% | 76.8만 |
|---|
| 2026.04.15 | ₩46,380 | ₩46,380 | ₩46,085 | ₩46,288 | -0.20% | 57.4만 |
|---|
| 2026.04.14 | ₩46,031 | ₩46,474 | ₩46,005 | ₩46,407 | +0.82% | 90.5만 |
|---|
| 2026.04.13 | ₩45,186 | ₩45,911 | ₩45,173 | ₩45,817 | +1.40% | 73.8만 |
|---|
| 2026.04.10 | ₩45,602 | ₩45,857 | ₩45,447 | ₩45,522 | -0.18% | 54.6만 |
|---|
| 2026.04.09 | ₩45,039 | ₩45,599 | ₩44,985 | ₩45,468 | +0.95% | 69.1만 |
|---|
| 2026.04.08 | ₩45,441 | ₩45,763 | ₩45,173 | ₩45,481 | +0.09% | 160.2만 |
|---|
| 2026.04.07 | ₩43,496 | ₩43,805 | ₩43,054 | ₩43,698 | +0.46% | 106.2만 |
|---|
| 2026.04.06 | ₩43,577 | ₩43,738 | ₩43,389 | ₩43,657 | +0.18% | 218.8만 |
|---|
| 2026.04.02 | ₩42,732 | ₩43,604 | ₩42,638 | ₩43,496 | +1.79% | 149.1만 |
|---|
| 2026.04.01 | ₩44,744 | ₩44,744 | ₩43,550 | ₩43,859 | -1.98% | 232.7만 |
|---|
| 2026.03.31 | ₩42,477 | ₩43,148 | ₩42,088 | ₩43,125 | +1.53% | 52.9만 |
|---|
| 2026.03.30 | ₩42,169 | ₩42,222 | ₩41,431 | ₩41,753 | -0.99% | 55.9만 |
|---|
| 2026.03.27 | ₩42,169 | ₩42,316 | ₩41,739 | ₩41,892 | -0.66% | 116.6만 |
|---|
| 2026.03.26 | ₩42,544 | ₩42,906 | ₩42,135 | ₩42,177 | -0.86% | 87만 |
|---|
| 2026.03.25 | ₩43,403 | ₩43,470 | ₩42,960 | ₩43,231 | -0.40% | 78.2만 |
|---|
| 2026.03.24 | ₩42,423 | ₩43,014 | ₩42,276 | ₩42,723 | +0.71% | 302.5만 |
|---|
| 2026.03.23 | ₩42,920 | ₩43,490 | ₩42,604 | ₩42,960 | +0.09% | 159.4만 |
|---|
| 2026.03.20 | ₩43,228 | ₩43,228 | ₩41,753 | ₩41,981 | -2.89% | 240.9만 |
|---|
| 2026.03.19 | ₩42,437 | ₩43,456 | ₩42,437 | ₩43,268 | +1.96% | 689.7만 |
|---|
| 2026.03.18 | ₩43,899 | ₩43,899 | ₩43,242 | ₩43,322 | -1.31% | 273.7만 |
|---|
| 2026.03.17 | ₩45,052 | ₩49,022 | ₩43,805 | ₩43,989 | -2.36% | 309만 |
|---|
| 2026.03.16 | ₩43,537 | ₩44,073 | ₩43,530 | ₩43,781 | +0.56% | 2767.8만 |
|---|
| 2026.03.13 | ₩43,590 | ₩43,778 | ₩42,812 | ₩42,853 | -1.69% | 1462만 |
|---|
| 2026.03.12 | ₩43,711 | ₩43,751 | ₩43,134 | ₩43,235 | -1.09% | 3583만 |
|---|
| 2026.03.11 | ₩44,073 | ₩44,207 | ₩44,073 | ₩44,190 | +0.26% | 2.8천 |
|---|
| 2026.03.10 | ₩44,315 | ₩45,629 | ₩44,203 | ₩44,203 | -0.25% | 1.1만 |
|---|
| 2026.03.09 | ₩43,014 | ₩44,022 | ₩42,826 | ₩44,022 | +2.34% | 4.7천 |
|---|
| 2026.03.06 | ₩43,550 | ₩43,590 | ₩43,322 | ₩43,404 | -0.34% | 3.9천 |
|---|
| 2026.03.05 | ₩43,738 | ₩43,782 | ₩43,510 | ₩43,782 | +0.10% | 1.8천 |
|---|
| 2026.03.04 | ₩44,328 | ₩44,905 | ₩44,234 | ₩44,744 | +0.94% | 5.1천 |
|---|
| 2026.03.03 | ₩43,778 | ₩44,250 | ₩43,470 | ₩44,250 | +1.08% | 3천 |
|---|
| 2026.03.02 | ₩45,884 | ₩46,119 | ₩45,884 | ₩45,987 | +0.23% | 3.7천 |
|---|
| 2026.02.27 | ₩46,796 | ₩46,823 | ₩46,702 | ₩46,756 | -0.09% | 1천 |
|---|
| 2026.02.26 | ₩47,078 | ₩47,078 | ₩46,595 | ₩46,871 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩46,850 | ₩47,047 | ₩46,850 | ₩47,047 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩46,554 | ₩46,608 | ₩46,501 | ₩46,553 | -0.00% | 5.5천 |
|---|
| 2026.02.23 | ₩46,259 | ₩46,259 | ₩46,179 | ₩46,226 | -0.07% | 1.9천 |
|---|
| 2026.02.20 | ₩46,085 | ₩46,414 | ₩46,085 | ₩46,414 | +0.71% | 800 |
|---|
| 2026.02.19 | ₩45,575 | ₩45,832 | ₩45,575 | ₩45,832 | +0.56% | 3.1천 |
|---|
| 2026.02.18 | ₩46,085 | ₩46,085 | ₩45,790 | ₩45,923 | -0.35% | 2.6천 |
|---|
| 2026.02.17 | ₩45,535 | ₩45,763 | ₩45,307 | ₩45,739 | +0.45% | 1.9천 |
|---|
| 2026.02.13 | ₩45,492 | ₩45,924 | ₩45,492 | ₩45,862 | +0.81% | 3.1천 |
|---|
| 2026.02.12 | ₩46,273 | ₩46,273 | ₩45,642 | ₩45,699 | -1.24% | 6.4천 |
|---|
| 2026.02.11 | ₩46,125 | ₩46,239 | ₩45,937 | ₩46,226 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩45,817 | ₩45,897 | ₩45,790 | ₩45,790 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩45,483 | ₩45,622 | ₩45,483 | ₩45,622 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩44,879 | ₩45,019 | ₩44,879 | ₩45,013 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩44,073 | ₩44,221 | ₩43,999 | ₩43,999 | -0.17% | 3.4천 |
|---|
| 2026.02.04 | ₩44,864 | ₩44,864 | ₩44,328 | ₩44,449 | -0.93% | 1.1만 |
|---|
| 2026.02.03 | ₩44,650 | ₩44,650 | ₩44,341 | ₩44,516 | -0.30% | 6.4천 |
|---|
| 2026.02.02 | ₩44,248 | ₩44,482 | ₩44,248 | ₩44,437 | +0.43% | 6.1천 |
|---|
| 2026.01.30 | ₩44,583 | ₩44,583 | ₩44,154 | ₩44,226 | -0.80% | 2.4천 |
|---|
| 2026.01.29 | ₩45,119 | ₩45,119 | ₩44,610 | ₩44,905 | -0.48% | 4.2천 |
|---|
| 2026.01.28 | ₩44,838 | ₩44,838 | ₩44,596 | ₩44,757 | -0.18% | 3.3천 |
|---|
| 2026.01.27 | ₩44,607 | ₩44,860 | ₩44,607 | ₩44,848 | +0.54% | 6.9천 |
|---|
| 2026.01.26 | ₩44,167 | ₩44,274 | ₩44,127 | ₩44,127 | -0.09% | 8.1천 |
|---|
| 2026.01.23 | ₩43,751 | ₩43,995 | ₩43,731 | ₩43,995 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩43,644 | ₩43,800 | ₩43,644 | ₩43,771 | +0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩43,389 | ₩43,644 | ₩43,376 | ₩43,521 | +0.30% | 4.1천 |
|---|
| 2026.01.20 | ₩43,295 | ₩43,295 | ₩42,960 | ₩42,988 | -0.71% | 3.2천 |
|---|
| 2026.01.16 | ₩43,537 | ₩43,577 | ₩43,416 | ₩43,570 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩43,738 | ₩43,738 | ₩43,577 | ₩43,577 | -0.37% | 3.1천 |
|---|
| 2026.01.14 | ₩43,362 | ₩43,403 | ₩43,315 | ₩43,403 | +0.09% | 2.8천 |
|---|
| 2026.01.13 | ₩43,389 | ₩43,453 | ₩43,215 | ₩43,242 | -0.34% | 3.3천 |
|---|
| 2026.01.12 | ₩43,349 | ₩43,443 | ₩43,349 | ₩43,443 | +0.22% | 1.8천 |
|---|
| 2026.01.09 | ₩43,000 | ₩43,134 | ₩43,000 | ₩43,106 | +0.25% | 4.9천 |
|---|
| 2026.01.08 | ₩42,678 | ₩42,786 | ₩42,531 | ₩42,752 | +0.17% | 6천 |
|---|
| 2026.01.07 | ₩42,853 | ₩42,879 | ₩42,759 | ₩42,765 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,040 | ₩43,040 | ₩42,984 | ₩42,993 | -0.11% | 2.2천 |
|---|
| 2026.01.05 | ₩42,509 | ₩42,838 | ₩42,509 | ₩42,818 | +0.73% | 1.3천 |
|---|
| 2026.01.02 | ₩42,249 | ₩42,303 | ₩42,222 | ₩42,297 | +0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩41,686 | ₩41,686 | ₩41,660 | ₩41,679 | -0.02% | 1.8천 |
|---|
| 2025.12.30 | ₩42,343 | ₩42,692 | ₩41,865 | ₩41,865 | -1.13% | 1.3천 |
|---|
| 2025.12.29 | ₩41,753 | ₩41,833 | ₩41,733 | ₩41,764 | +0.03% | 4.4천 |
|---|
| 2025.12.26 | ₩41,754 | ₩41,860 | ₩41,754 | ₩41,860 | +0.25% | 3.6천 |
|---|
| 2025.12.24 | ₩41,662 | ₩41,753 | ₩41,662 | ₩41,713 | +0.12% | 1.6천 |
|---|
| 2025.12.23 | ₩41,672 | ₩41,672 | ₩41,632 | ₩41,632 | -0.10% | 400 |
|---|
| 2025.12.22 | ₩41,954 | ₩42,088 | ₩41,914 | ₩42,068 | +0.27% | 1.3천 |
|---|
| 2025.12.19 | ₩42,021 | ₩42,048 | ₩41,898 | ₩41,898 | -0.29% | 1.9천 |
|---|
| 2025.12.18 | ₩41,636 | ₩41,699 | ₩41,525 | ₩41,562 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩41,313 | ₩41,313 | ₩41,251 | ₩41,251 | -0.15% | 2.3천 |
|---|
| 2025.12.16 | ₩41,659 | ₩41,659 | ₩41,525 | ₩41,576 | -0.20% | 2.9천 |
|---|
| 2025.12.15 | ₩41,989 | ₩41,989 | ₩41,786 | ₩41,827 | -0.39% | 1.8천 |
|---|
| 2025.12.12 | ₩42,088 | ₩42,088 | ₩41,619 | ₩41,671 | -0.99% | 6.3천 |
|---|
| 2025.12.11 | ₩41,934 | ₩42,016 | ₩41,934 | ₩42,016 | +0.20% | 500 |
|---|
| 2025.12.10 | ₩41,562 | ₩41,907 | ₩41,540 | ₩41,907 | +0.83% | 2.1천 |
|---|
| 2025.12.09 | ₩41,599 | ₩41,599 | ₩41,485 | ₩41,485 | -0.27% | 1천 |
|---|
| 2025.12.08 | ₩41,592 | ₩41,592 | ₩41,511 | ₩41,534 | -0.14% | 1.4천 |
|---|
| 2025.12.05 | ₩41,640 | ₩41,640 | ₩41,623 | ₩41,623 | -0.04% | 2.4천 |
|---|
| 2025.12.04 | ₩41,605 | ₩41,605 | ₩41,460 | ₩41,501 | -0.25% | 6.3천 |
|---|
| 2025.12.03 | ₩41,458 | ₩41,485 | ₩41,417 | ₩41,458 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩41,257 | ₩41,297 | ₩41,189 | ₩41,283 | +0.07% | 3.8천 |
|---|
| 2025.12.01 | ₩41,498 | ₩41,538 | ₩41,444 | ₩41,458 | -0.10% | 1.2천 |
|---|
| 2025.11.28 | ₩41,576 | ₩41,599 | ₩41,576 | ₩41,599 | +0.05% | 1.7천 |
|---|
| 2025.11.26 | ₩41,483 | ₩41,565 | ₩41,444 | ₩41,478 | -0.01% | 1.7천 |
|---|
| 2025.11.25 | ₩41,030 | ₩41,038 | ₩41,030 | ₩41,038 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩40,707 | ₩40,719 | ₩40,707 | ₩40,719 | +0.03% | 200 |
|---|
| 2025.11.21 | ₩40,116 | ₩40,438 | ₩40,116 | ₩40,420 | +0.76% | 2.4천 |
|---|
| 2025.11.20 | ₩40,975 | ₩40,975 | ₩40,016 | ₩40,047 | -2.27% | 6.2천 |
|---|
| 2025.11.19 | ₩40,666 | ₩40,720 | ₩40,628 | ₩40,664 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩40,640 | ₩40,868 | ₩40,640 | ₩40,748 | +0.27% | 2.4천 |
|---|
| 2025.11.17 | ₩41,203 | ₩41,203 | ₩40,992 | ₩41,096 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩41,565 | ₩41,565 | ₩41,565 | ₩41,565 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩41,864 | ₩41,864 | ₩41,582 | ₩41,637 | -0.54% | 5.5천 |
|---|
| 2025.11.12 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩41,967 | ₩41,967 | ₩41,914 | ₩41,914 | -0.13% | 3.7천 |
|---|
| 2025.11.10 | ₩41,619 | ₩41,773 | ₩41,619 | ₩41,773 | +0.37% | 6.6천 |
|---|
| 2025.11.07 | ₩40,894 | ₩41,157 | ₩40,772 | ₩41,157 | +0.64% | 2.5천 |
|---|
| 2025.11.06 | ₩41,297 | ₩41,297 | ₩41,029 | ₩41,140 | -0.38% | 3.6천 |
|---|
| 2025.11.05 | ₩41,321 | ₩41,321 | ₩41,321 | ₩41,321 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,109 | ₩41,149 | ₩41,008 | ₩41,008 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩41,485 | ₩41,646 | ₩41,485 | ₩41,603 | +0.28% | 3.2천 |
|---|
| 2025.10.31 | ₩41,431 | ₩41,485 | ₩41,431 | ₩41,479 | +0.12% | 700 |
|---|
| 2025.10.30 | ₩41,538 | ₩41,659 | ₩41,444 | ₩41,538 | 0.00% | 5.4천 |
|---|
| 2025.10.29 | ₩41,994 | ₩42,075 | ₩41,672 | ₩41,774 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩41,686 | ₩41,941 | ₩41,686 | ₩41,832 | +0.35% | 1.1만 |
|---|
| 2025.10.27 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,377 | ₩41,466 | ₩41,377 | ₩41,464 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,979 | ₩41,015 | ₩40,979 | ₩41,015 | +0.09% | 300 |
|---|
| 2025.10.21 | ₩41,082 | ₩41,163 | ₩41,029 | ₩41,061 | -0.05% | 7.7천 |
|---|
| 2025.10.20 | ₩41,485 | ₩41,485 | ₩41,458 | ₩41,458 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩41,022 | ₩41,022 | ₩41,022 | ₩41,022 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,995 | ₩41,109 | ₩40,961 | ₩40,990 | -0.01% | 4.7천 |
|---|
| 2025.10.15 | ₩40,841 | ₩40,842 | ₩40,841 | ₩40,842 | +0.00% | 700 |
|---|
| 2025.10.14 | ₩40,500 | ₩40,519 | ₩40,500 | ₩40,513 | +0.03% | 1.1천 |
|---|
| 2025.10.13 | ₩40,507 | ₩40,546 | ₩40,479 | ₩40,532 | +0.06% | 4.8천 |
|---|
| 2025.10.10 | ₩40,774 | ₩40,774 | ₩39,910 | ₩39,910 | -2.12% | 8천 |
|---|