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 | ₩49,072 | ₩49,433 | ₩47,933 | ₩48,469 | -1.23% | 1280.2만 |
| 2026.09.28–2026.10.02 | ₩49,246 | ₩49,313 | ₩48,107 | ₩48,991 | -0.52% | 1835만 |
| 2026.09.21–2026.09.25 | ₩49,474 | ₩50,278 | ₩48,723 | ₩49,474 | 0.00% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩48,991 | ₩49,500 | ₩48,335 | ₩49,058 | +0.14% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩50,358 | ₩50,465 | ₩49,085 | ₩49,701 | -1.30% | 306.7만 |
| 2026.08.31–2026.09.04 | ₩49,715 | ₩50,331 | ₩48,897 | ₩50,304 | +1.19% | 370.2만 |
| 2026.08.24–2026.08.28 | ₩49,608 | ₩50,219 | ₩49,313 | ₩49,541 | -0.14% | 334.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,331 |
| ₩48,991 |
| ₩49,782 |
| -0.69% |
| 334.2만 |
| 2026.08.10–2026.08.14 | ₩49,299 | ₩50,144 | ₩49,125 | ₩49,889 | +1.20% | 437.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,919 | ₩49,514 | ₩47,691 | ₩49,340 | +2.96% | 390.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,732 | ₩48,281 | ₩46,391 | ₩47,785 | +0.11% | 304.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,343 | ₩48,213 | ₩46,981 | ₩47,316 | -0.06% | 361.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,093 | ₩48,335 | ₩46,700 | ₩47,276 | -1.70% | 558.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,629 | ₩48,991 | ₩47,276 | ₩48,495 | -0.28% | 382.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,589 | ₩49,219 | ₩47,544 | ₩48,107 | -0.99% | 403.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,358 | ₩50,358 | ₩48,067 | ₩48,388 | -3.91% | 471.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,715 | ₩50,036 | ₩49,058 | ₩49,835 | +0.24% | 545.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,053 | ₩48,897 | ₩46,767 | ₩48,616 | +1.17% | 509.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,871 | ₩49,527 | ₩47,062 | ₩47,209 | -3.40% | 902.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,844 | ₩49,098 | ₩48,160 | ₩48,857 | +0.03% | 9983.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,464 | ₩48,187 | ₩46,566 | ₩47,866 | +0.85% | 179.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,093 | ₩48,308 | ₩46,807 | ₩47,115 | -2.03% | 199.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,445 | ₩48,254 | ₩46,130 | ₩48,093 | +3.55% | 296.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,512 | ₩47,021 | ₩45,239 | ₩46,606 | +0.20% | 264.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,673 | ₩46,740 | ₩45,386 | ₩46,204 | -1.00% | 256.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,145 | ₩47,236 | ₩45,132 | ₩46,740 | +3.53% | 347.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,537 | ₩45,815 | ₩43,015 | ₩45,480 | +4.46% | 608.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,130 | ₩44,703 | ₩41,393 | ₩43,457 | +3.15% | 490.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,881 | ₩43,450 | ₩41,701 | ₩41,854 | -2.39% | 743.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,497 | ₩48,978 | ₩41,715 | ₩41,943 | -3.57% | 4281만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,974 | ₩45,587 | ₩42,773 | ₩42,814 | -0.37% | 5046.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,842 | ₩46,077 | ₩43,283 | ₩43,364 | -5.40% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,217 | ₩47,035 | ₩46,137 | ₩46,713 | +1.07% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,494 | ₩46,371 | ₩45,266 | ₩46,371 | +1.93% | 8.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,441 | ₩46,231 | ₩45,441 | ₩45,821 | +0.83% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,207 | ₩44,978 | ₩43,959 | ₩44,972 | +1.73% | 2.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,127 | ₩45,078 | ₩44,087 | ₩44,186 | +0.13% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,256 | ₩43,955 | ₩42,921 | ₩43,955 | +1.62% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,309 | ₩43,698 | ₩43,175 | ₩43,531 | +0.51% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,471 | ₩43,095 | ₩42,471 | ₩43,067 | +1.40% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,715 | ₩42,653 | ₩41,622 | ₩42,259 | +1.30% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,916 | ₩42,050 | ₩41,594 | ₩41,822 | -0.22% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,951 | ₩42,010 | ₩41,214 | ₩41,860 | -0.22% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,554 | ₩42,050 | ₩41,447 | ₩41,633 | +0.19% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,460 | ₩41,602 | ₩41,152 | ₩41,585 | +0.30% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,670 | ₩41,561 | ₩40,670 | ₩41,561 | +2.19% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,165 | ₩41,165 | ₩39,979 | ₩40,383 | -1.90% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,581 | ₩42,085 | ₩41,527 | ₩41,527 | -0.13% | 1.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,447 | ₩41,608 | ₩40,735 | ₩41,120 | -0.79% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,755 | ₩42,036 | ₩41,393 | ₩41,441 | -0.75% | 2.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,447 | ₩41,447 | ₩40,942 | ₩41,427 | -0.05% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,470 | ₩41,072 | ₩40,442 | ₩40,985 | +1.27% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,737 | ₩40,737 | ₩39,874 | ₩39,874 | -2.12% | 8천 |
|---|