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 | ₩48,442 | ₩48,482 | ₩48,268 | ₩48,469 | +0.06% | 311.1만 |
| 2026.10.08 | ₩48,201 | ₩48,308 | ₩47,933 | ₩48,174 | -0.06% | 272.9만 |
| 2026.10.07 | ₩48,536 | ₩48,670 | ₩48,348 | ₩48,576 | +0.08% | 308.8만 |
| 2026.10.06 | ₩49,433 | ₩49,433 | ₩49,165 | ₩49,192 | -0.49% | 194.9만 |
| 2026.10.05 | ₩49,072 | ₩49,293 | ₩48,871 | ₩49,232 | +0.33% | 192.5만 |
| 2026.10.02 | ₩48,938 | ₩49,072 | ₩48,645 | ₩48,991 | +0.11% | 250.7만 |
| 2026.10.01 | ₩48,616 | ₩48,656 | ₩48,107 | ₩48,482 | -0.28% | 289.9만 |
| 2026.09.30 | ₩49,192 | ₩49,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,710 |
| -0.98% |
| 421.6만 |
| 2026.09.29 | ₩49,045 | ₩49,045 | ₩48,716 | ₩48,978 | -0.14% | 470.1만 |
|---|
| 2026.09.28 | ₩49,246 | ₩49,313 | ₩48,810 | ₩49,098 | -0.30% | 402.8만 |
|---|
| 2026.09.25 | ₩49,420 | ₩49,553 | ₩49,152 | ₩49,474 | +0.11% | 356.6만 |
|---|
| 2026.09.24 | ₩49,045 | ₩49,191 | ₩48,723 | ₩49,045 | 0.00% | 477만 |
|---|
| 2026.09.23 | ₩49,675 | ₩49,675 | ₩49,078 | ₩49,232 | -0.89% | 797.3만 |
|---|
| 2026.09.22 | ₩49,916 | ₩50,278 | ₩49,742 | ₩49,916 | 0.00% | 1.3억 |
|---|
| 2026.09.21 | ₩49,474 | ₩49,902 | ₩49,420 | ₩49,748 | +0.56% | 70.7만 |
|---|
| 2026.09.18 | ₩48,938 | ₩49,139 | ₩48,763 | ₩49,058 | +0.25% | 80.5만 |
|---|
| 2026.09.17 | ₩49,259 | ₩49,500 | ₩49,206 | ₩49,420 | +0.33% | 68.5만 |
|---|
| 2026.09.16 | ₩49,152 | ₩49,273 | ₩48,335 | ₩48,643 | -1.04% | 72.6만 |
|---|
| 2026.09.15 | ₩49,165 | ₩49,165 | ₩48,643 | ₩48,817 | -0.71% | 57.7만 |
|---|
| 2026.09.14 | ₩48,991 | ₩49,293 | ₩48,817 | ₩49,018 | +0.05% | 56.5만 |
|---|
| 2026.09.11 | ₩49,822 | ₩49,902 | ₩49,594 | ₩49,701 | -0.24% | 86.5만 |
|---|
| 2026.09.10 | ₩49,420 | ₩49,474 | ₩49,085 | ₩49,112 | -0.62% | 66.9만 |
|---|
| 2026.09.09 | ₩50,077 | ₩50,157 | ₩49,634 | ₩49,742 | -0.67% | 74.1만 |
|---|
| 2026.09.08 | ₩50,358 | ₩50,465 | ₩50,050 | ₩50,050 | -0.61% | 79.2만 |
|---|
| 2026.09.04 | ₩50,010 | ₩50,331 | ₩49,889 | ₩50,304 | +0.59% | 89.8만 |
|---|
| 2026.09.03 | ₩49,594 | ₩50,077 | ₩49,554 | ₩49,929 | +0.68% | 83.4만 |
|---|
| 2026.09.02 | ₩49,058 | ₩49,420 | ₩49,054 | ₩49,366 | +0.63% | 73.9만 |
|---|
| 2026.09.01 | ₩49,380 | ₩49,500 | ₩48,897 | ₩49,031 | -0.71% | 61.7만 |
|---|
| 2026.08.31 | ₩49,715 | ₩49,829 | ₩49,420 | ₩49,661 | -0.11% | 61.4만 |
|---|
| 2026.08.28 | ₩50,144 | ₩50,219 | ₩49,510 | ₩49,541 | -1.20% | 58.5만 |
|---|
| 2026.08.27 | ₩49,809 | ₩49,936 | ₩49,701 | ₩49,876 | +0.13% | 59.2만 |
|---|
| 2026.08.26 | ₩50,023 | ₩50,060 | ₩49,755 | ₩49,755 | -0.54% | 60.5만 |
|---|
| 2026.08.25 | ₩49,701 | ₩49,996 | ₩49,701 | ₩49,996 | +0.59% | 81.4만 |
|---|
| 2026.08.24 | ₩49,608 | ₩49,608 | ₩49,313 | ₩49,467 | -0.28% | 74.6만 |
|---|
| 2026.08.21 | ₩49,849 | ₩49,929 | ₩49,661 | ₩49,782 | -0.13% | 72.7만 |
|---|
| 2026.08.20 | ₩49,340 | ₩49,579 | ₩49,219 | ₩49,393 | +0.11% | 67.7만 |
|---|
| 2026.08.19 | ₩49,608 | ₩49,608 | ₩49,232 | ₩49,326 | -0.57% | 77.1만 |
|---|
| 2026.08.18 | ₩49,447 | ₩49,594 | ₩48,991 | ₩49,005 | -0.89% | 59.6만 |
|---|
| 2026.08.17 | ₩50,130 | ₩50,331 | ₩49,983 | ₩50,010 | -0.24% | 57.1만 |
|---|
| 2026.08.14 | ₩49,943 | ₩50,144 | ₩49,809 | ₩49,889 | -0.11% | 75.4만 |
|---|
| 2026.08.13 | ₩49,916 | ₩50,077 | ₩49,775 | ₩49,916 | 0.00% | 95.5만 |
|---|
| 2026.08.12 | ₩49,835 | ₩49,929 | ₩49,608 | ₩49,661 | -0.35% | 81.7만 |
|---|
| 2026.08.11 | ₩49,299 | ₩49,514 | ₩49,172 | ₩49,259 | -0.08% | 75.5만 |
|---|
| 2026.08.10 | ₩49,299 | ₩49,380 | ₩49,125 | ₩49,125 | -0.35% | 109.3만 |
|---|
| 2026.08.07 | ₩49,514 | ₩49,514 | ₩49,152 | ₩49,340 | -0.35% | 76.5만 |
|---|
| 2026.08.06 | ₩48,830 | ₩49,232 | ₩48,750 | ₩48,830 | 0.00% | 71.2만 |
|---|
| 2026.08.05 | ₩49,219 | ₩49,447 | ₩48,938 | ₩48,964 | -0.52% | 107.7만 |
|---|
| 2026.08.04 | ₩48,562 | ₩49,100 | ₩48,562 | ₩48,877 | +0.65% | 67.1만 |
|---|
| 2026.08.03 | ₩47,919 | ₩48,187 | ₩47,691 | ₩48,080 | +0.34% | 67.8만 |
|---|
| 2026.07.31 | ₩48,120 | ₩48,281 | ₩47,504 | ₩47,785 | -0.70% | 69.8만 |
|---|
| 2026.07.30 | ₩47,236 | ₩48,201 | ₩47,236 | ₩48,120 | +1.87% | 57.3만 |
|---|
| 2026.07.29 | ₩46,981 | ₩47,464 | ₩46,391 | ₩46,525 | -0.97% | 60.3만 |
|---|
| 2026.07.28 | ₩46,948 | ₩47,303 | ₩46,713 | ₩47,075 | +0.27% | 58.2만 |
|---|
| 2026.07.27 | ₩47,732 | ₩47,879 | ₩47,142 | ₩47,437 | -0.62% | 58.9만 |
|---|
| 2026.07.24 | ₩47,651 | ₩47,799 | ₩47,276 | ₩47,316 | -0.70% | 69.5만 |
|---|
| 2026.07.23 | ₩47,611 | ₩47,812 | ₩47,276 | ₩47,531 | -0.17% | 61.2만 |
|---|
| 2026.07.22 | ₩47,973 | ₩48,213 | ₩47,959 | ₩48,013 | +0.08% | 62.6만 |
|---|
| 2026.07.21 | ₩47,584 | ₩48,120 | ₩47,564 | ₩48,026 | +0.93% | 96.7만 |
|---|
| 2026.07.20 | ₩47,343 | ₩47,531 | ₩46,981 | ₩47,048 | -0.62% | 71.2만 |
|---|
| 2026.07.17 | ₩46,901 | ₩47,602 | ₩46,700 | ₩47,276 | +0.80% | 60.4만 |
|---|
| 2026.07.16 | ₩47,785 | ₩47,892 | ₩47,477 | ₩47,531 | -0.53% | 92.2만 |
|---|
| 2026.07.15 | ₩48,147 | ₩48,321 | ₩47,665 | ₩48,107 | -0.08% | 55.6만 |
|---|
| 2026.07.14 | ₩48,040 | ₩48,335 | ₩48,026 | ₩48,067 | +0.06% | 173.9만 |
|---|
| 2026.07.13 | ₩48,093 | ₩48,093 | ₩47,490 | ₩47,624 | -0.98% | 176.9만 |
|---|
| 2026.07.10 | ₩48,495 | ₩48,643 | ₩48,187 | ₩48,495 | 0.00% | 60.6만 |
|---|
| 2026.07.09 | ₩48,308 | ₩48,509 | ₩48,174 | ₩48,361 | +0.11% | 100.9만 |
|---|
| 2026.07.08 | ₩48,040 | ₩48,093 | ₩47,276 | ₩48,013 | -0.06% | 70.6만 |
|---|
| 2026.07.07 | ₩48,455 | ₩48,499 | ₩47,933 | ₩48,107 | -0.72% | 95.9만 |
|---|
| 2026.07.06 | ₩48,629 | ₩48,991 | ₩48,502 | ₩48,804 | +0.36% | 54.8만 |
|---|
| 2026.07.02 | ₩48,482 | ₩48,830 | ₩47,544 | ₩48,107 | -0.77% | 65.2만 |
|---|
| 2026.07.01 | ₩48,522 | ₩48,884 | ₩48,268 | ₩48,388 | -0.28% | 175.3만 |
|---|
| 2026.06.30 | ₩48,844 | ₩49,219 | ₩48,656 | ₩49,045 | +0.41% | 90.2만 |
|---|
| 2026.06.29 | ₩48,589 | ₩48,830 | ₩48,080 | ₩48,750 | +0.33% | 72.6만 |
|---|
| 2026.06.26 | ₩48,308 | ₩48,696 | ₩48,067 | ₩48,388 | +0.17% | 78만 |
|---|
| 2026.06.25 | ₩49,159 | ₩49,393 | ₩48,375 | ₩48,763 | -0.80% | 71.6만 |
|---|
| 2026.06.24 | ₩48,281 | ₩48,603 | ₩48,093 | ₩48,402 | +0.25% | 104.7만 |
|---|
| 2026.06.23 | ₩48,442 | ₩48,844 | ₩48,268 | ₩48,415 | -0.06% | 129.2만 |
|---|
| 2026.06.22 | ₩50,358 | ₩50,358 | ₩49,872 | ₩50,010 | -0.69% | 87.9만 |
|---|
| 2026.06.18 | ₩49,822 | ₩49,943 | ₩49,634 | ₩49,835 | +0.03% | 91.9만 |
|---|
| 2026.06.17 | ₩49,755 | ₩50,036 | ₩49,058 | ₩49,125 | -1.27% | 138.4만 |
|---|
| 2026.06.16 | ₩49,715 | ₩49,782 | ₩49,286 | ₩49,340 | -0.75% | 181.7만 |
|---|
| 2026.06.15 | ₩49,715 | ₩49,728 | ₩49,407 | ₩49,541 | -0.35% | 133.9만 |
|---|
| 2026.06.12 | ₩48,616 | ₩48,897 | ₩48,227 | ₩48,616 | 0.00% | 54.5만 |
|---|
| 2026.06.11 | ₩47,531 | ₩48,670 | ₩47,276 | ₩48,603 | +2.26% | 70.7만 |
|---|
| 2026.06.10 | ₩47,356 | ₩47,729 | ₩46,834 | ₩46,928 | -0.91% | 144.7만 |
|---|
| 2026.06.09 | ₩48,455 | ₩48,455 | ₩46,767 | ₩47,638 | -1.69% | 91.7만 |
|---|
| 2026.06.08 | ₩48,053 | ₩48,053 | ₩47,624 | ₩47,691 | -0.75% | 148.2만 |
|---|
| 2026.06.05 | ₩48,402 | ₩48,469 | ₩47,062 | ₩47,209 | -2.46% | 121.9만 |
|---|
| 2026.06.04 | ₩48,790 | ₩49,340 | ₩48,648 | ₩49,152 | +0.74% | 227.6만 |
|---|
| 2026.06.03 | ₩49,474 | ₩49,474 | ₩48,964 | ₩49,098 | -0.76% | 171.1만 |
|---|
| 2026.06.02 | ₩49,179 | ₩49,527 | ₩49,065 | ₩49,527 | +0.71% | 105.7만 |
|---|
| 2026.06.01 | ₩48,871 | ₩49,340 | ₩48,616 | ₩49,192 | +0.66% | 276.2만 |
|---|
| 2026.05.29 | ₩48,991 | ₩49,098 | ₩48,750 | ₩48,857 | -0.27% | 872.7만 |
|---|
| 2026.05.28 | ₩48,415 | ₩48,924 | ₩48,160 | ₩48,790 | +0.77% | 9050.8만 |
|---|
| 2026.05.27 | ₩48,938 | ₩48,938 | ₩48,320 | ₩48,549 | -0.79% | 28.8만 |
|---|
| 2026.05.26 | ₩48,844 | ₩48,864 | ₩48,589 | ₩48,804 | -0.08% | 31.5만 |
|---|
| 2026.05.22 | ₩48,107 | ₩48,187 | ₩47,732 | ₩47,866 | -0.50% | 29.2만 |
|---|
| 2026.05.21 | ₩47,517 | ₩48,180 | ₩47,376 | ₩47,986 | +0.99% | 31.8만 |
|---|
| 2026.05.20 | ₩47,035 | ₩47,705 | ₩46,740 | ₩47,618 | +1.24% | 31.6만 |
|---|
| 2026.05.19 | ₩46,767 | ₩47,169 | ₩46,566 | ₩46,753 | -0.03% | 27만 |
|---|
| 2026.05.18 | ₩47,464 | ₩47,464 | ₩46,753 | ₩47,155 | -0.65% | 59.9만 |
|---|
| 2026.05.15 | ₩47,303 | ₩47,330 | ₩46,807 | ₩47,115 | -0.40% | 41.1만 |
|---|
| 2026.05.14 | ₩48,040 | ₩48,268 | ₩47,953 | ₩48,107 | +0.14% | 50.8만 |
|---|
| 2026.05.13 | ₩47,839 | ₩48,187 | ₩47,691 | ₩48,053 | +0.45% | 43.9만 |
|---|
| 2026.05.12 | ₩47,544 | ₩47,624 | ₩47,021 | ₩47,531 | -0.03% | 35.1만 |
|---|
| 2026.05.11 | ₩48,093 | ₩48,308 | ₩48,040 | ₩48,134 | +0.08% | 28.4만 |
|---|
| 2026.05.08 | ₩47,852 | ₩48,214 | ₩47,852 | ₩48,093 | +0.50% | 31.9만 |
|---|
| 2026.05.07 | ₩48,254 | ₩48,254 | ₩47,410 | ₩47,531 | -1.50% | 48.7만 |
|---|
| 2026.05.06 | ₩47,933 | ₩48,167 | ₩47,785 | ₩48,135 | +0.42% | 57.4만 |
|---|
| 2026.05.05 | ₩46,780 | ₩47,021 | ₩46,639 | ₩46,861 | +0.17% | 43.3만 |
|---|
| 2026.05.04 | ₩46,445 | ₩46,767 | ₩46,130 | ₩46,311 | -0.29% | 114.9만 |
|---|
| 2026.05.01 | ₩46,767 | ₩47,021 | ₩46,579 | ₩46,606 | -0.34% | 51.3만 |
|---|
| 2026.04.30 | ₩46,016 | ₩46,807 | ₩46,016 | ₩46,763 | +1.62% | 41.2만 |
|---|
| 2026.04.29 | ₩45,735 | ₩45,855 | ₩45,239 | ₩45,561 | -0.38% | 45.4만 |
|---|
| 2026.04.28 | ₩46,070 | ₩46,103 | ₩45,748 | ₩45,989 | -0.17% | 43.3만 |
|---|
| 2026.04.27 | ₩46,512 | ₩46,512 | ₩46,150 | ₩46,204 | -0.66% | 83.8만 |
|---|
| 2026.04.24 | ₩46,150 | ₩46,378 | ₩45,976 | ₩46,204 | +0.12% | 38.7만 |
|---|
| 2026.04.23 | ₩46,190 | ₩46,284 | ₩45,386 | ₩45,628 | -1.22% | 47.1만 |
|---|
| 2026.04.22 | ₩46,217 | ₩46,382 | ₩46,110 | ₩46,324 | +0.23% | 41.2만 |
|---|
| 2026.04.21 | ₩46,740 | ₩46,740 | ₩45,815 | ₩45,842 | -1.92% | 51.6만 |
|---|
| 2026.04.20 | ₩46,673 | ₩46,740 | ₩46,365 | ₩46,646 | -0.06% | 78.1만 |
|---|
| 2026.04.17 | ₩47,088 | ₩47,236 | ₩46,579 | ₩46,740 | -0.74% | 49.3만 |
|---|
| 2026.04.16 | ₩46,458 | ₩46,499 | ₩46,110 | ₩46,284 | -0.37% | 76.8만 |
|---|
| 2026.04.15 | ₩46,338 | ₩46,338 | ₩46,043 | ₩46,245 | -0.20% | 57.4만 |
|---|
| 2026.04.14 | ₩45,989 | ₩46,432 | ₩45,963 | ₩46,365 | +0.82% | 90.5만 |
|---|
| 2026.04.13 | ₩45,145 | ₩45,869 | ₩45,132 | ₩45,775 | +1.40% | 73.8만 |
|---|
| 2026.04.10 | ₩45,561 | ₩45,815 | ₩45,405 | ₩45,480 | -0.18% | 54.6만 |
|---|
| 2026.04.09 | ₩44,998 | ₩45,558 | ₩44,944 | ₩45,427 | +0.95% | 69.1만 |
|---|
| 2026.04.08 | ₩45,400 | ₩45,721 | ₩45,132 | ₩45,440 | +0.09% | 160.2만 |
|---|
| 2026.04.07 | ₩43,457 | ₩43,765 | ₩43,015 | ₩43,658 | +0.46% | 106.2만 |
|---|
| 2026.04.06 | ₩43,537 | ₩43,698 | ₩43,350 | ₩43,618 | +0.18% | 218.8만 |
|---|
| 2026.04.02 | ₩42,693 | ₩43,564 | ₩42,599 | ₩43,457 | +1.79% | 149.1만 |
|---|
| 2026.04.01 | ₩44,703 | ₩44,703 | ₩43,510 | ₩43,819 | -1.98% | 232.7만 |
|---|
| 2026.03.31 | ₩42,438 | ₩43,108 | ₩42,050 | ₩43,086 | +1.53% | 52.9만 |
|---|
| 2026.03.30 | ₩42,130 | ₩42,184 | ₩41,393 | ₩41,715 | -0.99% | 55.9만 |
|---|
| 2026.03.27 | ₩42,130 | ₩42,278 | ₩41,701 | ₩41,854 | -0.66% | 116.6만 |
|---|
| 2026.03.26 | ₩42,505 | ₩42,867 | ₩42,097 | ₩42,138 | -0.86% | 87만 |
|---|
| 2026.03.25 | ₩43,363 | ₩43,430 | ₩42,921 | ₩43,192 | -0.40% | 78.2만 |
|---|
| 2026.03.24 | ₩42,385 | ₩42,974 | ₩42,237 | ₩42,684 | +0.71% | 302.5만 |
|---|
| 2026.03.23 | ₩42,881 | ₩43,450 | ₩42,566 | ₩42,921 | +0.09% | 159.4만 |
|---|
| 2026.03.20 | ₩43,189 | ₩43,189 | ₩41,715 | ₩41,943 | -2.89% | 240.9만 |
|---|
| 2026.03.19 | ₩42,398 | ₩43,417 | ₩42,398 | ₩43,229 | +1.96% | 689.7만 |
|---|
| 2026.03.18 | ₩43,859 | ₩43,859 | ₩43,202 | ₩43,283 | -1.31% | 273.7만 |
|---|
| 2026.03.17 | ₩45,011 | ₩48,978 | ₩43,765 | ₩43,949 | -2.36% | 309만 |
|---|
| 2026.03.16 | ₩43,497 | ₩44,033 | ₩43,490 | ₩43,741 | +0.56% | 2767.8만 |
|---|
| 2026.03.13 | ₩43,551 | ₩43,738 | ₩42,773 | ₩42,814 | -1.69% | 1462만 |
|---|
| 2026.03.12 | ₩43,671 | ₩43,711 | ₩43,095 | ₩43,196 | -1.09% | 3583만 |
|---|
| 2026.03.11 | ₩44,033 | ₩44,167 | ₩44,033 | ₩44,150 | +0.26% | 2.8천 |
|---|
| 2026.03.10 | ₩44,274 | ₩45,587 | ₩44,163 | ₩44,163 | -0.25% | 1.1만 |
|---|
| 2026.03.09 | ₩42,974 | ₩43,982 | ₩42,787 | ₩43,982 | +2.34% | 4.7천 |
|---|
| 2026.03.06 | ₩43,510 | ₩43,551 | ₩43,283 | ₩43,364 | -0.34% | 3.9천 |
|---|
| 2026.03.05 | ₩43,698 | ₩43,742 | ₩43,470 | ₩43,742 | +0.10% | 1.8천 |
|---|
| 2026.03.04 | ₩44,288 | ₩44,864 | ₩44,194 | ₩44,703 | +0.94% | 5.1천 |
|---|
| 2026.03.03 | ₩43,738 | ₩44,210 | ₩43,430 | ₩44,210 | +1.08% | 3천 |
|---|
| 2026.03.02 | ₩45,842 | ₩46,077 | ₩45,842 | ₩45,945 | +0.23% | 3.7천 |
|---|
| 2026.02.27 | ₩46,753 | ₩46,780 | ₩46,659 | ₩46,713 | -0.09% | 1천 |
|---|
| 2026.02.26 | ₩47,035 | ₩47,035 | ₩46,552 | ₩46,828 | -0.44% | 2.6천 |
|---|
| 2026.02.25 | ₩46,807 | ₩47,004 | ₩46,807 | ₩47,004 | +0.42% | 600 |
|---|
| 2026.02.24 | ₩46,512 | ₩46,566 | ₩46,458 | ₩46,511 | -0.00% | 5.5천 |
|---|
| 2026.02.23 | ₩46,217 | ₩46,217 | ₩46,137 | ₩46,184 | -0.07% | 1.9천 |
|---|
| 2026.02.20 | ₩46,043 | ₩46,371 | ₩46,043 | ₩46,371 | +0.71% | 800 |
|---|
| 2026.02.19 | ₩45,534 | ₩45,790 | ₩45,534 | ₩45,790 | +0.56% | 3.1천 |
|---|
| 2026.02.18 | ₩46,043 | ₩46,043 | ₩45,748 | ₩45,881 | -0.35% | 2.6천 |
|---|
| 2026.02.17 | ₩45,494 | ₩45,721 | ₩45,266 | ₩45,697 | +0.45% | 1.9천 |
|---|
| 2026.02.13 | ₩45,451 | ₩45,882 | ₩45,451 | ₩45,821 | +0.81% | 3.1천 |
|---|
| 2026.02.12 | ₩46,231 | ₩46,231 | ₩45,601 | ₩45,657 | -1.24% | 6.4천 |
|---|
| 2026.02.11 | ₩46,083 | ₩46,197 | ₩45,896 | ₩46,184 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩45,775 | ₩45,855 | ₩45,748 | ₩45,748 | -0.06% | 1.5만 |
|---|
| 2026.02.09 | ₩45,441 | ₩45,581 | ₩45,441 | ₩45,581 | +0.31% | 1.4천 |
|---|
| 2026.02.06 | ₩44,838 | ₩44,978 | ₩44,838 | ₩44,972 | +0.30% | 2.2천 |
|---|
| 2026.02.05 | ₩44,033 | ₩44,180 | ₩43,959 | ₩43,959 | -0.17% | 3.4천 |
|---|
| 2026.02.04 | ₩44,824 | ₩44,824 | ₩44,288 | ₩44,408 | -0.93% | 1.1만 |
|---|
| 2026.02.03 | ₩44,609 | ₩44,609 | ₩44,301 | ₩44,475 | -0.30% | 6.4천 |
|---|
| 2026.02.02 | ₩44,207 | ₩44,442 | ₩44,207 | ₩44,396 | +0.43% | 6.1천 |
|---|
| 2026.01.30 | ₩44,542 | ₩44,542 | ₩44,113 | ₩44,186 | -0.80% | 2.4천 |
|---|
| 2026.01.29 | ₩45,078 | ₩45,078 | ₩44,569 | ₩44,864 | -0.48% | 4.2천 |
|---|
| 2026.01.28 | ₩44,797 | ₩44,797 | ₩44,556 | ₩44,716 | -0.18% | 3.3천 |
|---|
| 2026.01.27 | ₩44,566 | ₩44,820 | ₩44,566 | ₩44,808 | +0.54% | 6.9천 |
|---|
| 2026.01.26 | ₩44,127 | ₩44,234 | ₩44,087 | ₩44,087 | -0.09% | 8.1천 |
|---|
| 2026.01.23 | ₩43,711 | ₩43,955 | ₩43,691 | ₩43,955 | +0.56% | 2.7천 |
|---|
| 2026.01.22 | ₩43,604 | ₩43,760 | ₩43,604 | ₩43,732 | +0.29% | 3.4천 |
|---|
| 2026.01.21 | ₩43,350 | ₩43,604 | ₩43,336 | ₩43,481 | +0.30% | 4.1천 |
|---|
| 2026.01.20 | ₩43,256 | ₩43,256 | ₩42,921 | ₩42,949 | -0.71% | 3.2천 |
|---|
| 2026.01.16 | ₩43,497 | ₩43,537 | ₩43,376 | ₩43,531 | +0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩43,698 | ₩43,698 | ₩43,537 | ₩43,537 | -0.37% | 3.1천 |
|---|
| 2026.01.14 | ₩43,323 | ₩43,363 | ₩43,276 | ₩43,363 | +0.09% | 2.8천 |
|---|
| 2026.01.13 | ₩43,350 | ₩43,414 | ₩43,175 | ₩43,202 | -0.34% | 3.3천 |
|---|
| 2026.01.12 | ₩43,309 | ₩43,403 | ₩43,309 | ₩43,403 | +0.22% | 1.8천 |
|---|
| 2026.01.09 | ₩42,961 | ₩43,095 | ₩42,961 | ₩43,067 | +0.25% | 4.9천 |
|---|
| 2026.01.08 | ₩42,639 | ₩42,747 | ₩42,492 | ₩42,713 | +0.17% | 6천 |
|---|
| 2026.01.07 | ₩42,814 | ₩42,840 | ₩42,720 | ₩42,727 | -0.20% | 1.2만 |
|---|
| 2026.01.06 | ₩43,001 | ₩43,001 | ₩42,945 | ₩42,954 | -0.11% | 2.2천 |
|---|
| 2026.01.05 | ₩42,471 | ₩42,799 | ₩42,471 | ₩42,779 | +0.73% | 1.3천 |
|---|
| 2026.01.02 | ₩42,211 | ₩42,264 | ₩42,184 | ₩42,259 | +0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩41,648 | ₩41,648 | ₩41,622 | ₩41,641 | -0.02% | 1.8천 |
|---|
| 2025.12.30 | ₩42,304 | ₩42,653 | ₩41,827 | ₩41,827 | -1.13% | 1.3천 |
|---|
| 2025.12.29 | ₩41,715 | ₩41,795 | ₩41,695 | ₩41,726 | +0.03% | 4.4천 |
|---|
| 2025.12.26 | ₩41,716 | ₩41,822 | ₩41,716 | ₩41,822 | +0.25% | 3.6천 |
|---|
| 2025.12.24 | ₩41,624 | ₩41,715 | ₩41,624 | ₩41,675 | +0.12% | 1.6천 |
|---|
| 2025.12.23 | ₩41,634 | ₩41,634 | ₩41,594 | ₩41,594 | -0.10% | 400 |
|---|
| 2025.12.22 | ₩41,916 | ₩42,050 | ₩41,876 | ₩42,030 | +0.27% | 1.3천 |
|---|
| 2025.12.19 | ₩41,983 | ₩42,010 | ₩41,860 | ₩41,860 | -0.29% | 1.9천 |
|---|
| 2025.12.18 | ₩41,598 | ₩41,661 | ₩41,487 | ₩41,525 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩41,275 | ₩41,275 | ₩41,214 | ₩41,214 | -0.15% | 2.3천 |
|---|
| 2025.12.16 | ₩41,621 | ₩41,621 | ₩41,487 | ₩41,538 | -0.20% | 2.9천 |
|---|
| 2025.12.15 | ₩41,951 | ₩41,951 | ₩41,748 | ₩41,789 | -0.39% | 1.8천 |
|---|
| 2025.12.12 | ₩42,050 | ₩42,050 | ₩41,581 | ₩41,633 | -0.99% | 6.3천 |
|---|
| 2025.12.11 | ₩41,896 | ₩41,977 | ₩41,896 | ₩41,977 | +0.20% | 500 |
|---|
| 2025.12.10 | ₩41,525 | ₩41,869 | ₩41,502 | ₩41,869 | +0.83% | 2.1천 |
|---|
| 2025.12.09 | ₩41,561 | ₩41,561 | ₩41,447 | ₩41,447 | -0.27% | 1천 |
|---|
| 2025.12.08 | ₩41,554 | ₩41,554 | ₩41,474 | ₩41,496 | -0.14% | 1.4천 |
|---|
| 2025.12.05 | ₩41,602 | ₩41,602 | ₩41,585 | ₩41,585 | -0.04% | 2.4천 |
|---|
| 2025.12.04 | ₩41,567 | ₩41,567 | ₩41,423 | ₩41,463 | -0.25% | 6.3천 |
|---|
| 2025.12.03 | ₩41,420 | ₩41,447 | ₩41,380 | ₩41,420 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩41,219 | ₩41,259 | ₩41,152 | ₩41,246 | +0.07% | 3.8천 |
|---|
| 2025.12.01 | ₩41,460 | ₩41,500 | ₩41,407 | ₩41,420 | -0.10% | 1.2천 |
|---|
| 2025.11.28 | ₩41,538 | ₩41,561 | ₩41,538 | ₩41,561 | +0.05% | 1.7천 |
|---|
| 2025.11.26 | ₩41,445 | ₩41,527 | ₩41,407 | ₩41,440 | -0.01% | 1.7천 |
|---|
| 2025.11.25 | ₩40,993 | ₩41,001 | ₩40,993 | ₩41,001 | +0.02% | 400 |
|---|
| 2025.11.24 | ₩40,670 | ₩40,682 | ₩40,670 | ₩40,682 | +0.03% | 200 |
|---|
| 2025.11.21 | ₩40,080 | ₩40,402 | ₩40,080 | ₩40,383 | +0.76% | 2.4천 |
|---|
| 2025.11.20 | ₩40,938 | ₩40,938 | ₩39,979 | ₩40,010 | -2.27% | 6.2천 |
|---|
| 2025.11.19 | ₩40,629 | ₩40,683 | ₩40,591 | ₩40,627 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩40,603 | ₩40,830 | ₩40,603 | ₩40,711 | +0.27% | 2.4천 |
|---|
| 2025.11.17 | ₩41,165 | ₩41,165 | ₩40,955 | ₩41,058 | -0.26% | 7.1천 |
|---|
| 2025.11.14 | ₩41,527 | ₩41,527 | ₩41,527 | ₩41,527 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩41,826 | ₩41,826 | ₩41,545 | ₩41,600 | -0.54% | 5.5천 |
|---|
| 2025.11.12 | ₩42,085 | ₩42,085 | ₩42,085 | ₩42,085 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩41,929 | ₩41,929 | ₩41,876 | ₩41,876 | -0.13% | 3.7천 |
|---|
| 2025.11.10 | ₩41,581 | ₩41,735 | ₩41,581 | ₩41,735 | +0.37% | 6.6천 |
|---|
| 2025.11.07 | ₩40,857 | ₩41,120 | ₩40,735 | ₩41,120 | +0.64% | 2.5천 |
|---|
| 2025.11.06 | ₩41,259 | ₩41,259 | ₩40,991 | ₩41,102 | -0.38% | 3.6천 |
|---|
| 2025.11.05 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,072 | ₩41,112 | ₩40,971 | ₩40,971 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩41,447 | ₩41,608 | ₩41,447 | ₩41,565 | +0.28% | 3.2천 |
|---|
| 2025.10.31 | ₩41,393 | ₩41,447 | ₩41,393 | ₩41,441 | +0.12% | 700 |
|---|
| 2025.10.30 | ₩41,500 | ₩41,621 | ₩41,407 | ₩41,500 | 0.00% | 5.4천 |
|---|
| 2025.10.29 | ₩41,956 | ₩42,036 | ₩41,634 | ₩41,736 | -0.52% | 1.1만 |
|---|
| 2025.10.28 | ₩41,648 | ₩41,902 | ₩41,648 | ₩41,794 | +0.35% | 1.1만 |
|---|
| 2025.10.27 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩41,340 | ₩41,428 | ₩41,340 | ₩41,427 | +0.21% | 800 |
|---|
| 2025.10.23 | ₩41,219 | ₩41,219 | ₩41,219 | ₩41,219 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,942 | ₩40,978 | ₩40,942 | ₩40,978 | +0.09% | 300 |
|---|
| 2025.10.21 | ₩41,045 | ₩41,125 | ₩40,991 | ₩41,023 | -0.05% | 7.7천 |
|---|
| 2025.10.20 | ₩41,447 | ₩41,447 | ₩41,420 | ₩41,420 | -0.06% | 400 |
|---|
| 2025.10.17 | ₩40,985 | ₩40,985 | ₩40,985 | ₩40,985 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩40,958 | ₩41,072 | ₩40,924 | ₩40,952 | -0.01% | 4.7천 |
|---|
| 2025.10.15 | ₩40,804 | ₩40,805 | ₩40,804 | ₩40,805 | +0.00% | 700 |
|---|
| 2025.10.14 | ₩40,463 | ₩40,482 | ₩40,463 | ₩40,477 | +0.03% | 1.1천 |
|---|
| 2025.10.13 | ₩40,470 | ₩40,509 | ₩40,442 | ₩40,495 | +0.06% | 4.8천 |
|---|
| 2025.10.10 | ₩40,737 | ₩40,737 | ₩39,874 | ₩39,874 | -2.12% | 8천 |
|---|