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 | ₩48,482 | ₩48,522 | ₩48,308 | ₩48,509 | +0.06% | 311.1만 |
| 2026.10.08 | ₩48,241 | ₩48,348 | ₩47,973 | ₩48,214 | -0.06% | 272.9만 |
| 2026.10.07 | ₩48,576 | ₩48,710 | ₩48,388 | ₩48,616 | +0.08% | 308.8만 |
| 2026.10.06 | ₩49,475 | ₩49,475 | ₩49,206 | ₩49,233 | -0.49% | 194.9만 |
| 2026.10.05 | ₩49,113 | ₩49,334 | ₩48,911 | ₩49,273 | +0.33% | 192.5만 |
| 2026.10.02 | ₩48,978 | ₩49,113 | ₩48,686 | ₩49,032 | +0.11% | 250.7만 |
| 2026.10.01 | ₩48,657 | ₩48,697 | ₩48,147 | ₩48,522 | -0.28% | 289.9만 |
| 2026.09.30 | ₩49,233 | ₩49,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,750 |
| -0.98% |
| 421.6만 |
| 2026.09.29 | ₩49,086 | ₩49,086 | ₩48,757 | ₩49,019 | -0.14% | 470.1만 |
|---|
| 2026.09.28 | ₩49,287 | ₩49,354 | ₩48,851 | ₩49,139 | -0.30% | 402.8만 |
|---|
| 2026.09.25 | ₩49,461 | ₩49,594 | ₩49,193 | ₩49,515 | +0.11% | 356.6만 |
|---|
| 2026.09.24 | ₩49,086 | ₩49,232 | ₩48,764 | ₩49,086 | 0.00% | 477만 |
|---|
| 2026.09.23 | ₩49,716 | ₩49,716 | ₩49,119 | ₩49,273 | -0.89% | 797.3만 |
|---|
| 2026.09.22 | ₩49,957 | ₩50,320 | ₩49,783 | ₩49,957 | 0.00% | 1.3억 |
|---|
| 2026.09.21 | ₩49,515 | ₩49,944 | ₩49,461 | ₩49,790 | +0.56% | 70.7만 |
|---|
| 2026.09.18 | ₩48,978 | ₩49,180 | ₩48,804 | ₩49,099 | +0.25% | 80.5만 |
|---|
| 2026.09.17 | ₩49,300 | ₩49,542 | ₩49,247 | ₩49,461 | +0.33% | 68.5만 |
|---|
| 2026.09.16 | ₩49,193 | ₩49,314 | ₩48,375 | ₩48,683 | -1.04% | 72.6만 |
|---|
| 2026.09.15 | ₩49,206 | ₩49,206 | ₩48,683 | ₩48,858 | -0.71% | 57.7만 |
|---|
| 2026.09.14 | ₩49,032 | ₩49,334 | ₩48,858 | ₩49,059 | +0.05% | 56.5만 |
|---|
| 2026.09.11 | ₩49,864 | ₩49,944 | ₩49,636 | ₩49,743 | -0.24% | 86.5만 |
|---|
| 2026.09.10 | ₩49,461 | ₩49,515 | ₩49,126 | ₩49,153 | -0.62% | 66.9만 |
|---|
| 2026.09.09 | ₩50,118 | ₩50,199 | ₩49,676 | ₩49,783 | -0.67% | 74.1만 |
|---|
| 2026.09.08 | ₩50,400 | ₩50,507 | ₩50,092 | ₩50,092 | -0.61% | 79.2만 |
|---|
| 2026.09.04 | ₩50,051 | ₩50,373 | ₩49,931 | ₩50,346 | +0.59% | 89.8만 |
|---|
| 2026.09.03 | ₩49,636 | ₩50,118 | ₩49,595 | ₩49,971 | +0.68% | 83.4만 |
|---|
| 2026.09.02 | ₩49,099 | ₩49,461 | ₩49,095 | ₩49,408 | +0.63% | 73.9만 |
|---|
| 2026.09.01 | ₩49,421 | ₩49,542 | ₩48,938 | ₩49,072 | -0.71% | 61.7만 |
|---|
| 2026.08.31 | ₩49,756 | ₩49,870 | ₩49,461 | ₩49,703 | -0.11% | 61.4만 |
|---|
| 2026.08.28 | ₩50,185 | ₩50,261 | ₩49,551 | ₩49,582 | -1.20% | 58.5만 |
|---|
| 2026.08.27 | ₩49,850 | ₩49,978 | ₩49,743 | ₩49,917 | +0.13% | 59.2만 |
|---|
| 2026.08.26 | ₩50,065 | ₩50,102 | ₩49,797 | ₩49,797 | -0.54% | 60.5만 |
|---|
| 2026.08.25 | ₩49,743 | ₩50,038 | ₩49,743 | ₩50,038 | +0.59% | 81.4만 |
|---|
| 2026.08.24 | ₩49,649 | ₩49,649 | ₩49,354 | ₩49,508 | -0.28% | 74.6만 |
|---|
| 2026.08.21 | ₩49,890 | ₩49,971 | ₩49,703 | ₩49,823 | -0.13% | 72.7만 |
|---|
| 2026.08.20 | ₩49,381 | ₩49,621 | ₩49,260 | ₩49,434 | +0.11% | 67.7만 |
|---|
| 2026.08.19 | ₩49,649 | ₩49,649 | ₩49,273 | ₩49,367 | -0.57% | 77.1만 |
|---|
| 2026.08.18 | ₩49,488 | ₩49,636 | ₩49,032 | ₩49,045 | -0.89% | 59.6만 |
|---|
| 2026.08.17 | ₩50,172 | ₩50,373 | ₩50,025 | ₩50,051 | -0.24% | 57.1만 |
|---|
| 2026.08.14 | ₩49,984 | ₩50,185 | ₩49,850 | ₩49,931 | -0.11% | 75.4만 |
|---|
| 2026.08.13 | ₩49,957 | ₩50,118 | ₩49,817 | ₩49,957 | 0.00% | 95.5만 |
|---|
| 2026.08.12 | ₩49,877 | ₩49,971 | ₩49,649 | ₩49,703 | -0.35% | 81.7만 |
|---|
| 2026.08.11 | ₩49,341 | ₩49,555 | ₩49,213 | ₩49,300 | -0.08% | 75.5만 |
|---|
| 2026.08.10 | ₩49,341 | ₩49,421 | ₩49,166 | ₩49,166 | -0.35% | 109.3만 |
|---|
| 2026.08.07 | ₩49,555 | ₩49,555 | ₩49,193 | ₩49,381 | -0.35% | 76.5만 |
|---|
| 2026.08.06 | ₩48,871 | ₩49,273 | ₩48,791 | ₩48,871 | 0.00% | 71.2만 |
|---|
| 2026.08.05 | ₩49,260 | ₩49,488 | ₩48,978 | ₩49,005 | -0.52% | 107.7만 |
|---|
| 2026.08.04 | ₩48,603 | ₩49,141 | ₩48,603 | ₩48,918 | +0.65% | 67.1만 |
|---|
| 2026.08.03 | ₩47,959 | ₩48,227 | ₩47,731 | ₩48,120 | +0.34% | 67.8만 |
|---|
| 2026.07.31 | ₩48,160 | ₩48,321 | ₩47,543 | ₩47,825 | -0.70% | 69.8만 |
|---|
| 2026.07.30 | ₩47,275 | ₩48,241 | ₩47,275 | ₩48,160 | +1.87% | 57.3만 |
|---|
| 2026.07.29 | ₩47,020 | ₩47,503 | ₩46,430 | ₩46,564 | -0.97% | 60.3만 |
|---|
| 2026.07.28 | ₩46,987 | ₩47,342 | ₩46,752 | ₩47,114 | +0.27% | 58.2만 |
|---|
| 2026.07.27 | ₩47,771 | ₩47,919 | ₩47,181 | ₩47,476 | -0.62% | 58.9만 |
|---|
| 2026.07.24 | ₩47,691 | ₩47,838 | ₩47,315 | ₩47,356 | -0.70% | 69.5만 |
|---|
| 2026.07.23 | ₩47,651 | ₩47,852 | ₩47,315 | ₩47,570 | -0.17% | 61.2만 |
|---|
| 2026.07.22 | ₩48,013 | ₩48,253 | ₩47,999 | ₩48,053 | +0.08% | 62.6만 |
|---|
| 2026.07.21 | ₩47,624 | ₩48,160 | ₩47,604 | ₩48,066 | +0.93% | 96.7만 |
|---|
| 2026.07.20 | ₩47,382 | ₩47,570 | ₩47,020 | ₩47,087 | -0.62% | 71.2만 |
|---|
| 2026.07.17 | ₩46,940 | ₩47,641 | ₩46,739 | ₩47,315 | +0.80% | 60.4만 |
|---|
| 2026.07.16 | ₩47,825 | ₩47,932 | ₩47,517 | ₩47,570 | -0.53% | 92.2만 |
|---|
| 2026.07.15 | ₩48,187 | ₩48,362 | ₩47,704 | ₩48,147 | -0.08% | 55.6만 |
|---|
| 2026.07.14 | ₩48,080 | ₩48,375 | ₩48,066 | ₩48,107 | +0.06% | 173.9만 |
|---|
| 2026.07.13 | ₩48,134 | ₩48,134 | ₩47,530 | ₩47,664 | -0.98% | 176.9만 |
|---|
| 2026.07.10 | ₩48,536 | ₩48,683 | ₩48,227 | ₩48,536 | 0.00% | 60.6만 |
|---|
| 2026.07.09 | ₩48,348 | ₩48,549 | ₩48,214 | ₩48,402 | +0.11% | 100.9만 |
|---|
| 2026.07.08 | ₩48,080 | ₩48,134 | ₩47,315 | ₩48,053 | -0.06% | 70.6만 |
|---|
| 2026.07.07 | ₩48,496 | ₩48,540 | ₩47,973 | ₩48,147 | -0.72% | 95.9만 |
|---|
| 2026.07.06 | ₩48,670 | ₩49,032 | ₩48,543 | ₩48,844 | +0.36% | 54.8만 |
|---|
| 2026.07.02 | ₩48,522 | ₩48,871 | ₩47,584 | ₩48,147 | -0.77% | 65.2만 |
|---|
| 2026.07.01 | ₩48,563 | ₩48,925 | ₩48,308 | ₩48,429 | -0.28% | 175.3만 |
|---|
| 2026.06.30 | ₩48,885 | ₩49,260 | ₩48,697 | ₩49,086 | +0.41% | 90.2만 |
|---|
| 2026.06.29 | ₩48,630 | ₩48,871 | ₩48,120 | ₩48,791 | +0.33% | 72.6만 |
|---|
| 2026.06.26 | ₩48,348 | ₩48,737 | ₩48,107 | ₩48,429 | +0.17% | 78만 |
|---|
| 2026.06.25 | ₩49,200 | ₩49,434 | ₩48,415 | ₩48,804 | -0.80% | 71.6만 |
|---|
| 2026.06.24 | ₩48,321 | ₩48,643 | ₩48,134 | ₩48,442 | +0.25% | 104.7만 |
|---|
| 2026.06.23 | ₩48,482 | ₩48,885 | ₩48,308 | ₩48,455 | -0.06% | 129.2만 |
|---|
| 2026.06.22 | ₩50,400 | ₩50,400 | ₩49,913 | ₩50,051 | -0.69% | 87.9만 |
|---|
| 2026.06.18 | ₩49,864 | ₩49,984 | ₩49,676 | ₩49,877 | +0.03% | 91.9만 |
|---|
| 2026.06.17 | ₩49,797 | ₩50,078 | ₩49,099 | ₩49,166 | -1.27% | 138.4만 |
|---|
| 2026.06.16 | ₩49,756 | ₩49,823 | ₩49,327 | ₩49,381 | -0.75% | 181.7만 |
|---|
| 2026.06.15 | ₩49,756 | ₩49,770 | ₩49,448 | ₩49,582 | -0.35% | 133.9만 |
|---|
| 2026.06.12 | ₩48,657 | ₩48,938 | ₩48,268 | ₩48,657 | 0.00% | 54.5만 |
|---|
| 2026.06.11 | ₩47,570 | ₩48,710 | ₩47,315 | ₩48,643 | +2.26% | 70.7만 |
|---|
| 2026.06.10 | ₩47,396 | ₩47,769 | ₩46,873 | ₩46,967 | -0.91% | 144.7만 |
|---|
| 2026.06.09 | ₩48,496 | ₩48,496 | ₩46,806 | ₩47,678 | -1.69% | 91.7만 |
|---|
| 2026.06.08 | ₩48,093 | ₩48,093 | ₩47,664 | ₩47,731 | -0.75% | 148.2만 |
|---|
| 2026.06.05 | ₩48,442 | ₩48,509 | ₩47,101 | ₩47,248 | -2.46% | 121.9만 |
|---|
| 2026.06.04 | ₩48,831 | ₩49,381 | ₩48,689 | ₩49,193 | +0.74% | 227.6만 |
|---|
| 2026.06.03 | ₩49,515 | ₩49,515 | ₩49,005 | ₩49,139 | -0.76% | 171.1만 |
|---|
| 2026.06.02 | ₩49,220 | ₩49,569 | ₩49,106 | ₩49,569 | +0.71% | 105.7만 |
|---|
| 2026.06.01 | ₩48,911 | ₩49,381 | ₩48,657 | ₩49,233 | +0.66% | 276.2만 |
|---|
| 2026.05.29 | ₩49,032 | ₩49,139 | ₩48,791 | ₩48,898 | -0.27% | 872.7만 |
|---|
| 2026.05.28 | ₩48,455 | ₩48,965 | ₩48,201 | ₩48,831 | +0.77% | 9050.8만 |
|---|
| 2026.05.27 | ₩48,978 | ₩48,978 | ₩48,360 | ₩48,590 | -0.79% | 28.8만 |
|---|
| 2026.05.26 | ₩48,885 | ₩48,905 | ₩48,630 | ₩48,844 | -0.08% | 31.5만 |
|---|
| 2026.05.22 | ₩48,147 | ₩48,227 | ₩47,771 | ₩47,906 | -0.50% | 29.2만 |
|---|
| 2026.05.21 | ₩47,557 | ₩48,221 | ₩47,416 | ₩48,026 | +0.99% | 31.8만 |
|---|
| 2026.05.20 | ₩47,074 | ₩47,745 | ₩46,779 | ₩47,657 | +1.24% | 31.6만 |
|---|
| 2026.05.19 | ₩46,806 | ₩47,208 | ₩46,605 | ₩46,792 | -0.03% | 27만 |
|---|
| 2026.05.18 | ₩47,503 | ₩47,503 | ₩46,792 | ₩47,195 | -0.65% | 59.9만 |
|---|
| 2026.05.15 | ₩47,342 | ₩47,369 | ₩46,846 | ₩47,154 | -0.40% | 41.1만 |
|---|
| 2026.05.14 | ₩48,080 | ₩48,308 | ₩47,993 | ₩48,147 | +0.14% | 50.8만 |
|---|
| 2026.05.13 | ₩47,879 | ₩48,227 | ₩47,731 | ₩48,093 | +0.45% | 43.9만 |
|---|
| 2026.05.12 | ₩47,584 | ₩47,664 | ₩47,061 | ₩47,570 | -0.03% | 35.1만 |
|---|
| 2026.05.11 | ₩48,134 | ₩48,348 | ₩48,080 | ₩48,174 | +0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩47,892 | ₩48,254 | ₩47,892 | ₩48,134 | +0.50% | 31.9만 |
|---|
| 2026.05.07 | ₩48,294 | ₩48,294 | ₩47,450 | ₩47,570 | -1.50% | 48.7만 |
|---|
| 2026.05.06 | ₩47,973 | ₩48,207 | ₩47,825 | ₩48,175 | +0.42% | 57.4만 |
|---|
| 2026.05.05 | ₩46,819 | ₩47,061 | ₩46,678 | ₩46,900 | +0.17% | 43.3만 |
|---|
| 2026.05.04 | ₩46,484 | ₩46,806 | ₩46,169 | ₩46,350 | -0.29% | 114.9만 |
|---|
| 2026.05.01 | ₩46,806 | ₩47,061 | ₩46,618 | ₩46,645 | -0.34% | 51.3만 |
|---|
| 2026.04.30 | ₩46,055 | ₩46,846 | ₩46,055 | ₩46,802 | +1.62% | 41.2만 |
|---|
| 2026.04.29 | ₩45,773 | ₩45,894 | ₩45,277 | ₩45,599 | -0.38% | 45.4만 |
|---|
| 2026.04.28 | ₩46,108 | ₩46,142 | ₩45,787 | ₩46,028 | -0.17% | 43.3만 |
|---|
| 2026.04.27 | ₩46,551 | ₩46,551 | ₩46,189 | ₩46,243 | -0.66% | 83.8만 |
|---|
| 2026.04.24 | ₩46,189 | ₩46,417 | ₩46,015 | ₩46,243 | +0.12% | 38.7만 |
|---|
| 2026.04.23 | ₩46,229 | ₩46,323 | ₩45,424 | ₩45,666 | -1.22% | 47.1만 |
|---|
| 2026.04.22 | ₩46,256 | ₩46,421 | ₩46,149 | ₩46,363 | +0.23% | 41.2만 |
|---|
| 2026.04.21 | ₩46,779 | ₩46,779 | ₩45,854 | ₩45,880 | -1.92% | 51.6만 |
|---|
| 2026.04.20 | ₩46,712 | ₩46,779 | ₩46,403 | ₩46,685 | -0.06% | 78.1만 |
|---|
| 2026.04.17 | ₩47,128 | ₩47,275 | ₩46,618 | ₩46,779 | -0.74% | 49.3만 |
|---|
| 2026.04.16 | ₩46,497 | ₩46,538 | ₩46,149 | ₩46,323 | -0.37% | 76.8만 |
|---|
| 2026.04.15 | ₩46,377 | ₩46,377 | ₩46,082 | ₩46,284 | -0.20% | 57.4만 |
|---|
| 2026.04.14 | ₩46,028 | ₩46,471 | ₩46,001 | ₩46,403 | +0.82% | 90.5만 |
|---|
| 2026.04.13 | ₩45,183 | ₩45,907 | ₩45,170 | ₩45,813 | +1.40% | 73.8만 |
|---|
| 2026.04.10 | ₩45,599 | ₩45,854 | ₩45,443 | ₩45,518 | -0.18% | 54.6만 |
|---|
| 2026.04.09 | ₩45,035 | ₩45,596 | ₩44,982 | ₩45,465 | +0.95% | 69.1만 |
|---|
| 2026.04.08 | ₩45,438 | ₩45,760 | ₩45,170 | ₩45,478 | +0.09% | 160.2만 |
|---|
| 2026.04.07 | ₩43,493 | ₩43,802 | ₩43,051 | ₩43,694 | +0.46% | 106.2만 |
|---|
| 2026.04.06 | ₩43,574 | ₩43,735 | ₩43,386 | ₩43,654 | +0.18% | 218.8만 |
|---|
| 2026.04.02 | ₩42,729 | ₩43,600 | ₩42,635 | ₩43,493 | +1.79% | 149.1만 |
|---|
| 2026.04.01 | ₩44,740 | ₩44,740 | ₩43,547 | ₩43,855 | -1.98% | 232.7만 |
|---|
| 2026.03.31 | ₩42,474 | ₩43,144 | ₩42,085 | ₩43,122 | +1.53% | 52.9만 |
|---|
| 2026.03.30 | ₩42,165 | ₩42,219 | ₩41,428 | ₩41,750 | -0.99% | 55.9만 |
|---|
| 2026.03.27 | ₩42,165 | ₩42,313 | ₩41,736 | ₩41,889 | -0.66% | 116.6만 |
|---|
| 2026.03.26 | ₩42,541 | ₩42,903 | ₩42,132 | ₩42,173 | -0.86% | 87만 |
|---|
| 2026.03.25 | ₩43,399 | ₩43,466 | ₩42,957 | ₩43,228 | -0.40% | 78.2만 |
|---|
| 2026.03.24 | ₩42,420 | ₩43,010 | ₩42,273 | ₩42,719 | +0.71% | 302.5만 |
|---|
| 2026.03.23 | ₩42,916 | ₩43,486 | ₩42,601 | ₩42,957 | +0.09% | 159.4만 |
|---|
| 2026.03.20 | ₩43,225 | ₩43,225 | ₩41,750 | ₩41,978 | -2.89% | 240.9만 |
|---|
| 2026.03.19 | ₩42,434 | ₩43,453 | ₩42,434 | ₩43,265 | +1.96% | 689.7만 |
|---|
| 2026.03.18 | ₩43,896 | ₩43,896 | ₩43,238 | ₩43,319 | -1.31% | 273.7만 |
|---|
| 2026.03.17 | ₩45,049 | ₩49,019 | ₩43,802 | ₩43,985 | -2.36% | 309만 |
|---|
| 2026.03.16 | ₩43,533 | ₩44,070 | ₩43,527 | ₩43,777 | +0.56% | 2767.8만 |
|---|
| 2026.03.13 | ₩43,587 | ₩43,775 | ₩42,809 | ₩42,849 | -1.69% | 1462만 |
|---|
| 2026.03.12 | ₩43,708 | ₩43,748 | ₩43,131 | ₩43,232 | -1.09% | 3583만 |
|---|
| 2026.03.11 | ₩44,070 | ₩44,204 | ₩44,070 | ₩44,187 | +0.26% | 2.8천 |
|---|
| 2026.03.10 | ₩44,311 | ₩45,626 | ₩44,200 | ₩44,200 | -0.25% | 1.1만 |
|---|
| 2026.03.09 | ₩43,010 | ₩44,019 | ₩42,823 | ₩44,019 | +2.34% | 4.7천 |
|---|
| 2026.03.06 | ₩43,547 | ₩43,587 | ₩43,319 | ₩43,401 | -0.34% | 3.9천 |
|---|
| 2026.03.05 | ₩43,735 | ₩43,779 | ₩43,507 | ₩43,779 | +0.10% | 1.8천 |
|---|
| 2026.03.04 | ₩44,325 | ₩44,901 | ₩44,231 | ₩44,740 | +0.94% | 5.1천 |
|---|
| 2026.03.03 | ₩43,775 | ₩44,247 | ₩43,466 | ₩44,247 | +1.08% | 3천 |
|---|
| 2026.03.02 | ₩45,880 | ₩46,115 | ₩45,880 | ₩45,984 | +0.23% | 3.7천 |
|---|
| 2026.02.27 | ₩46,792 | ₩46,819 | ₩46,698 | ₩46,752 | -0.09% | 1천 |
|---|
| 2026.02.26 | ₩47,074 | ₩47,074 | ₩46,591 | ₩46,867 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩46,846 | ₩47,043 | ₩46,846 | ₩47,043 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩46,551 | ₩46,605 | ₩46,497 | ₩46,550 | -0.00% | 5.5천 |
|---|
| 2026.02.23 | ₩46,256 | ₩46,256 | ₩46,175 | ₩46,222 | -0.07% | 1.9천 |
|---|
| 2026.02.20 | ₩46,082 | ₩46,410 | ₩46,082 | ₩46,410 | +0.71% | 800 |
|---|
| 2026.02.19 | ₩45,572 | ₩45,828 | ₩45,572 | ₩45,828 | +0.56% | 3.1천 |
|---|
| 2026.02.18 | ₩46,082 | ₩46,082 | ₩45,787 | ₩45,919 | -0.35% | 2.6천 |
|---|
| 2026.02.17 | ₩45,532 | ₩45,760 | ₩45,304 | ₩45,736 | +0.45% | 1.9천 |
|---|
| 2026.02.13 | ₩45,489 | ₩45,921 | ₩45,489 | ₩45,859 | +0.81% | 3.1천 |
|---|
| 2026.02.12 | ₩46,269 | ₩46,269 | ₩45,639 | ₩45,695 | -1.24% | 6.4천 |
|---|
| 2026.02.11 | ₩46,122 | ₩46,236 | ₩45,934 | ₩46,222 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩45,813 | ₩45,894 | ₩45,787 | ₩45,787 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩45,479 | ₩45,619 | ₩45,479 | ₩45,619 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩44,876 | ₩45,015 | ₩44,876 | ₩45,010 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩44,070 | ₩44,217 | ₩43,996 | ₩43,996 | -0.17% | 3.4천 |
|---|
| 2026.02.04 | ₩44,861 | ₩44,861 | ₩44,325 | ₩44,445 | -0.93% | 1.1만 |
|---|
| 2026.02.03 | ₩44,647 | ₩44,647 | ₩44,338 | ₩44,512 | -0.30% | 6.4천 |
|---|
| 2026.02.02 | ₩44,244 | ₩44,479 | ₩44,244 | ₩44,433 | +0.43% | 6.1천 |
|---|
| 2026.01.30 | ₩44,579 | ₩44,579 | ₩44,150 | ₩44,223 | -0.80% | 2.4천 |
|---|
| 2026.01.29 | ₩45,116 | ₩45,116 | ₩44,606 | ₩44,901 | -0.48% | 4.2천 |
|---|
| 2026.01.28 | ₩44,834 | ₩44,834 | ₩44,593 | ₩44,754 | -0.18% | 3.3천 |
|---|
| 2026.01.27 | ₩44,604 | ₩44,857 | ₩44,604 | ₩44,845 | +0.54% | 6.9천 |
|---|
| 2026.01.26 | ₩44,164 | ₩44,271 | ₩44,124 | ₩44,124 | -0.09% | 8.1천 |
|---|
| 2026.01.23 | ₩43,748 | ₩43,992 | ₩43,728 | ₩43,992 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩43,641 | ₩43,796 | ₩43,641 | ₩43,768 | +0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩43,386 | ₩43,641 | ₩43,372 | ₩43,517 | +0.30% | 4.1천 |
|---|
| 2026.01.20 | ₩43,292 | ₩43,292 | ₩42,957 | ₩42,985 | -0.71% | 3.2천 |
|---|
| 2026.01.16 | ₩43,533 | ₩43,574 | ₩43,413 | ₩43,567 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩43,735 | ₩43,735 | ₩43,574 | ₩43,574 | -0.37% | 3.1천 |
|---|
| 2026.01.14 | ₩43,359 | ₩43,399 | ₩43,312 | ₩43,399 | +0.09% | 2.8천 |
|---|
| 2026.01.13 | ₩43,386 | ₩43,450 | ₩43,212 | ₩43,238 | -0.34% | 3.3천 |
|---|
| 2026.01.12 | ₩43,346 | ₩43,440 | ₩43,346 | ₩43,440 | +0.22% | 1.8천 |
|---|
| 2026.01.09 | ₩42,997 | ₩43,131 | ₩42,997 | ₩43,103 | +0.25% | 4.9천 |
|---|
| 2026.01.08 | ₩42,675 | ₩42,782 | ₩42,528 | ₩42,749 | +0.17% | 6천 |
|---|
| 2026.01.07 | ₩42,849 | ₩42,876 | ₩42,756 | ₩42,762 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,037 | ₩43,037 | ₩42,981 | ₩42,990 | -0.11% | 2.2천 |
|---|
| 2026.01.05 | ₩42,506 | ₩42,835 | ₩42,506 | ₩42,815 | +0.73% | 1.3천 |
|---|
| 2026.01.02 | ₩42,246 | ₩42,300 | ₩42,219 | ₩42,294 | +0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩41,683 | ₩41,683 | ₩41,657 | ₩41,676 | -0.02% | 1.8천 |
|---|
| 2025.12.30 | ₩42,340 | ₩42,688 | ₩41,862 | ₩41,862 | -1.13% | 1.3천 |
|---|
| 2025.12.29 | ₩41,750 | ₩41,830 | ₩41,730 | ₩41,760 | +0.03% | 4.4천 |
|---|
| 2025.12.26 | ₩41,751 | ₩41,857 | ₩41,751 | ₩41,857 | +0.25% | 3.6천 |
|---|
| 2025.12.24 | ₩41,658 | ₩41,750 | ₩41,658 | ₩41,709 | +0.12% | 1.6천 |
|---|
| 2025.12.23 | ₩41,669 | ₩41,669 | ₩41,629 | ₩41,629 | -0.10% | 400 |
|---|
| 2025.12.22 | ₩41,951 | ₩42,085 | ₩41,911 | ₩42,065 | +0.27% | 1.3천 |
|---|
| 2025.12.19 | ₩42,018 | ₩42,045 | ₩41,895 | ₩41,895 | -0.29% | 1.9천 |
|---|
| 2025.12.18 | ₩41,633 | ₩41,696 | ₩41,522 | ₩41,559 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩41,310 | ₩41,310 | ₩41,248 | ₩41,248 | -0.15% | 2.3천 |
|---|
| 2025.12.16 | ₩41,656 | ₩41,656 | ₩41,522 | ₩41,573 | -0.20% | 2.9천 |
|---|
| 2025.12.15 | ₩41,986 | ₩41,986 | ₩41,783 | ₩41,823 | -0.39% | 1.8천 |
|---|
| 2025.12.12 | ₩42,085 | ₩42,085 | ₩41,616 | ₩41,668 | -0.99% | 6.3천 |
|---|
| 2025.12.11 | ₩41,931 | ₩42,013 | ₩41,931 | ₩42,013 | +0.20% | 500 |
|---|
| 2025.12.10 | ₩41,559 | ₩41,904 | ₩41,536 | ₩41,904 | +0.83% | 2.1천 |
|---|
| 2025.12.09 | ₩41,595 | ₩41,595 | ₩41,481 | ₩41,481 | -0.27% | 1천 |
|---|
| 2025.12.08 | ₩41,589 | ₩41,589 | ₩41,508 | ₩41,531 | -0.14% | 1.4천 |
|---|
| 2025.12.05 | ₩41,637 | ₩41,637 | ₩41,620 | ₩41,620 | -0.04% | 2.4천 |
|---|
| 2025.12.04 | ₩41,602 | ₩41,602 | ₩41,457 | ₩41,498 | -0.25% | 6.3천 |
|---|
| 2025.12.03 | ₩41,455 | ₩41,481 | ₩41,414 | ₩41,455 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩41,253 | ₩41,294 | ₩41,186 | ₩41,280 | +0.07% | 3.8천 |
|---|
| 2025.12.01 | ₩41,495 | ₩41,535 | ₩41,441 | ₩41,455 | -0.10% | 1.2천 |
|---|
| 2025.11.28 | ₩41,573 | ₩41,595 | ₩41,573 | ₩41,595 | +0.05% | 1.7천 |
|---|
| 2025.11.26 | ₩41,480 | ₩41,562 | ₩41,441 | ₩41,475 | -0.01% | 1.7천 |
|---|
| 2025.11.25 | ₩41,027 | ₩41,035 | ₩41,027 | ₩41,035 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩40,704 | ₩40,716 | ₩40,704 | ₩40,716 | +0.03% | 200 |
|---|
| 2025.11.21 | ₩40,113 | ₩40,435 | ₩40,113 | ₩40,417 | +0.76% | 2.4천 |
|---|
| 2025.11.20 | ₩40,972 | ₩40,972 | ₩40,013 | ₩40,044 | -2.27% | 6.2천 |
|---|
| 2025.11.19 | ₩40,663 | ₩40,717 | ₩40,624 | ₩40,661 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩40,637 | ₩40,865 | ₩40,637 | ₩40,745 | +0.27% | 2.4천 |
|---|
| 2025.11.17 | ₩41,200 | ₩41,200 | ₩40,989 | ₩41,093 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩41,562 | ₩41,562 | ₩41,562 | ₩41,562 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩41,861 | ₩41,861 | ₩41,579 | ₩41,634 | -0.54% | 5.5천 |
|---|
| 2025.11.12 | ₩42,120 | ₩42,120 | ₩42,120 | ₩42,120 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩41,964 | ₩41,964 | ₩41,911 | ₩41,911 | -0.13% | 3.7천 |
|---|
| 2025.11.10 | ₩41,616 | ₩41,770 | ₩41,616 | ₩41,770 | +0.37% | 6.6천 |
|---|
| 2025.11.07 | ₩40,891 | ₩41,154 | ₩40,769 | ₩41,154 | +0.64% | 2.5천 |
|---|
| 2025.11.06 | ₩41,294 | ₩41,294 | ₩41,025 | ₩41,137 | -0.38% | 3.6천 |
|---|
| 2025.11.05 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,106 | ₩41,146 | ₩41,005 | ₩41,005 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩41,481 | ₩41,642 | ₩41,481 | ₩41,599 | +0.28% | 3.2천 |
|---|
| 2025.10.31 | ₩41,428 | ₩41,481 | ₩41,428 | ₩41,476 | +0.12% | 700 |
|---|
| 2025.10.30 | ₩41,535 | ₩41,656 | ₩41,441 | ₩41,535 | 0.00% | 5.4천 |
|---|
| 2025.10.29 | ₩41,991 | ₩42,072 | ₩41,669 | ₩41,771 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩41,683 | ₩41,937 | ₩41,683 | ₩41,829 | +0.35% | 1.1만 |
|---|
| 2025.10.27 | ₩41,790 | ₩41,790 | ₩41,790 | ₩41,790 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,374 | ₩41,463 | ₩41,374 | ₩41,461 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,976 | ₩41,012 | ₩40,976 | ₩41,012 | +0.09% | 300 |
|---|
| 2025.10.21 | ₩41,079 | ₩41,160 | ₩41,025 | ₩41,058 | -0.05% | 7.7천 |
|---|
| 2025.10.20 | ₩41,481 | ₩41,481 | ₩41,455 | ₩41,455 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,992 | ₩41,106 | ₩40,958 | ₩40,987 | -0.01% | 4.7천 |
|---|
| 2025.10.15 | ₩40,838 | ₩40,839 | ₩40,838 | ₩40,839 | +0.00% | 700 |
|---|
| 2025.10.14 | ₩40,497 | ₩40,516 | ₩40,497 | ₩40,510 | +0.03% | 1.1천 |
|---|
| 2025.10.13 | ₩40,504 | ₩40,543 | ₩40,476 | ₩40,529 | +0.06% | 4.8천 |
|---|
| 2025.10.10 | ₩40,771 | ₩40,771 | ₩39,907 | ₩39,907 | -2.12% | 8천 |
|---|