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 | ₩49,117 | ₩49,479 | ₩47,977 | ₩48,513 | -1.23% | 1280.2만 |
| 2026.09.28–2026.10.02 | ₩49,291 | ₩49,358 | ₩48,151 | ₩49,036 | -0.52% | 1835만 |
| 2026.09.21–2026.09.25 | ₩49,519 | ₩50,324 | ₩48,768 | ₩49,519 | 0.00% | 1.5억 |
| 2026.09.14–2026.09.18 | ₩49,036 | ₩49,546 | ₩48,379 | ₩49,103 | +0.14% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩50,404 | ₩50,511 | ₩49,130 | ₩49,747 | -1.30% | 306.7만 |
| 2026.08.31–2026.09.04 | ₩49,760 | ₩50,377 | ₩48,942 | ₩50,351 | +1.19% | 370.2만 |
| 2026.08.24–2026.08.28 | ₩49,653 | ₩50,265 | ₩49,358 | ₩49,586 | -0.14% | 334.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,377 |
| ₩49,036 |
| ₩49,827 |
| -0.69% |
| 334.2만 |
| 2026.08.10–2026.08.14 | ₩49,345 | ₩50,190 | ₩49,170 | ₩49,935 | +1.20% | 437.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,963 | ₩49,559 | ₩47,735 | ₩49,385 | +2.96% | 390.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,775 | ₩48,325 | ₩46,434 | ₩47,829 | +0.11% | 304.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,386 | ₩48,257 | ₩47,024 | ₩47,360 | -0.06% | 361.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,137 | ₩48,379 | ₩46,743 | ₩47,319 | -1.70% | 558.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,674 | ₩49,036 | ₩47,319 | ₩48,540 | -0.28% | 382.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,634 | ₩49,264 | ₩47,588 | ₩48,151 | -0.99% | 403.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,404 | ₩50,404 | ₩48,111 | ₩48,433 | -3.91% | 471.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,760 | ₩50,082 | ₩49,103 | ₩49,881 | +0.24% | 545.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,097 | ₩48,942 | ₩46,810 | ₩48,661 | +1.17% | 509.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,915 | ₩49,573 | ₩47,105 | ₩47,252 | -3.40% | 902.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,889 | ₩49,143 | ₩48,205 | ₩48,902 | +0.03% | 9983.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩47,507 | ₩48,231 | ₩46,608 | ₩47,909 | +0.85% | 179.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,137 | ₩48,352 | ₩46,850 | ₩47,158 | -2.03% | 199.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,488 | ₩48,298 | ₩46,173 | ₩48,137 | +3.55% | 296.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,555 | ₩47,064 | ₩45,281 | ₩46,649 | +0.20% | 264.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,716 | ₩46,783 | ₩45,428 | ₩46,246 | -1.00% | 256.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,187 | ₩47,279 | ₩45,173 | ₩46,783 | +3.53% | 347.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,577 | ₩45,857 | ₩43,054 | ₩45,522 | +4.46% | 608.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,169 | ₩44,744 | ₩41,431 | ₩43,497 | +3.15% | 490.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,920 | ₩43,490 | ₩41,740 | ₩41,893 | -2.39% | 743.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,537 | ₩49,023 | ₩41,753 | ₩41,981 | -3.57% | 4281만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,014 | ₩45,629 | ₩42,813 | ₩42,853 | -0.37% | 5046.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,884 | ₩46,119 | ₩43,322 | ₩43,404 | -5.40% | 1.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,260 | ₩47,078 | ₩46,179 | ₩46,756 | +1.07% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,535 | ₩46,414 | ₩45,307 | ₩46,414 | +1.93% | 8.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,483 | ₩46,273 | ₩45,483 | ₩45,863 | +0.83% | 3.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,248 | ₩45,019 | ₩44,000 | ₩45,014 | +1.73% | 2.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,167 | ₩45,120 | ₩44,127 | ₩44,226 | +0.13% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,296 | ₩43,996 | ₩42,960 | ₩43,996 | +1.62% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,349 | ₩43,738 | ₩43,215 | ₩43,571 | +0.51% | 1.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,510 | ₩43,135 | ₩42,510 | ₩43,106 | +1.40% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,753 | ₩42,692 | ₩41,661 | ₩42,298 | +1.30% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,954 | ₩42,088 | ₩41,632 | ₩41,860 | -0.22% | 6.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩41,989 | ₩42,048 | ₩41,251 | ₩41,898 | -0.22% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,592 | ₩42,088 | ₩41,485 | ₩41,671 | +0.19% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,498 | ₩41,640 | ₩41,190 | ₩41,623 | +0.30% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,707 | ₩41,599 | ₩40,707 | ₩41,599 | +2.19% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,203 | ₩41,203 | ₩40,016 | ₩40,420 | -1.90% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,619 | ₩42,123 | ₩41,565 | ₩41,565 | -0.13% | 1.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,485 | ₩41,646 | ₩40,773 | ₩41,158 | -0.79% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,793 | ₩42,075 | ₩41,431 | ₩41,479 | -0.75% | 2.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,485 | ₩41,485 | ₩40,979 | ₩41,465 | -0.05% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,507 | ₩41,109 | ₩40,479 | ₩41,022 | +1.27% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,774 | ₩40,774 | ₩39,910 | ₩39,910 | -2.12% | 8천 |
|---|