시장 데이터를 불러오는 중
전체 종목
iShares U.S. Industry Rotation Active ETF 과거 주가
iShares U.S. Industry Rotation Active ETF · INRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Industry Rotation Active ETF · INRO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,224 | ₩50,358 | ₩50,063 | ₩50,284 | +0.12% | 48.9만 |
| 2026.10.08 | ₩50,211 | ₩50,237 | ₩49,728 | ₩50,010 | -0.40% | 33.7만 |
| 2026.10.07 | ₩50,211 | ₩50,304 | ₩50,036 | ₩50,291 | +0.16% | 7만 |
| 2026.10.06 | ₩50,465 | ₩50,586 | ₩50,378 | ₩50,465 | 0.00% | 10.2만 |
| 2026.10.05 | ₩49,876 | ₩50,251 | ₩49,862 | ₩50,117 | +0.48% | 9.6만 |
| 2026.10.02 | ₩49,889 | ₩49,969 | ₩49,634 | ₩49,822 | -0.13% | 36.5만 |
| 2026.10.01 | ₩49,313 | ₩49,474 | ₩49,058 | ₩49,389 | +0.15% | 14.7만 |
| 2026.09.30 | ₩49,581 | ₩49,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,322 |
| -0.52% |
| 53만 |
| 2026.09.29 | ₩49,608 | ₩50,264 | ₩49,259 | ₩49,382 | -0.45% | 104.5만 |
|---|
| 2026.09.28 | ₩49,742 | ₩49,742 | ₩49,326 | ₩49,412 | -0.66% | 14.4만 |
|---|
| 2026.09.25 | ₩49,728 | ₩49,889 | ₩49,500 | ₩49,846 | +0.24% | 308만 |
|---|
| 2026.09.24 | ₩49,366 | ₩49,675 | ₩49,246 | ₩49,524 | +0.32% | 178.3만 |
|---|
| 2026.09.23 | ₩49,943 | ₩49,943 | ₩49,447 | ₩49,518 | -0.85% | 88.7만 |
|---|
| 2026.09.22 | ₩50,117 | ₩50,787 | ₩49,862 | ₩49,943 | -0.35% | 497.5만 |
|---|
| 2026.09.21 | ₩49,487 | ₩49,929 | ₩49,433 | ₩49,868 | +0.77% | 4.9천 |
|---|
| 2026.09.18 | ₩48,924 | ₩49,085 | ₩48,872 | ₩49,050 | +0.26% | 6.8천 |
|---|
| 2026.09.17 | ₩48,884 | ₩48,964 | ₩48,884 | ₩48,948 | +0.13% | 1.7천 |
|---|
| 2026.09.16 | ₩48,710 | ₩48,750 | ₩48,343 | ₩48,343 | -0.75% | 2.1천 |
|---|
| 2026.09.15 | ₩48,643 | ₩48,643 | ₩48,388 | ₩48,459 | -0.38% | 2.8천 |
|---|
| 2026.09.14 | ₩48,850 | ₩48,871 | ₩48,774 | ₩48,774 | -0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩49,273 | ₩49,313 | ₩49,200 | ₩49,200 | -0.15% | 5천 |
|---|
| 2026.09.10 | ₩48,737 | ₩48,830 | ₩48,679 | ₩48,700 | -0.07% | 1만 |
|---|
| 2026.09.09 | ₩49,407 | ₩49,407 | ₩49,031 | ₩49,047 | -0.73% | 1.4만 |
|---|
| 2026.09.08 | ₩49,366 | ₩49,500 | ₩49,282 | ₩49,282 | -0.17% | 9.9천 |
|---|
| 2026.09.04 | ₩49,594 | ₩49,601 | ₩49,440 | ₩49,512 | -0.16% | 1.6만 |
|---|
| 2026.09.03 | ₩49,326 | ₩49,587 | ₩49,326 | ₩49,587 | +0.53% | 2.4천 |
|---|
| 2026.09.02 | ₩48,984 | ₩49,058 | ₩48,984 | ₩49,031 | +0.10% | 1.8천 |
|---|
| 2026.09.01 | ₩48,871 | ₩48,976 | ₩48,770 | ₩48,770 | -0.21% | 1.2천 |
|---|
| 2026.08.31 | ₩49,185 | ₩49,188 | ₩49,112 | ₩49,188 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩49,440 | ₩49,440 | ₩49,327 | ₩49,327 | -0.23% | 700 |
|---|
| 2026.08.27 | ₩49,460 | ₩49,516 | ₩49,460 | ₩49,516 | +0.11% | 500 |
|---|
| 2026.08.26 | ₩49,192 | ₩49,219 | ₩49,159 | ₩49,193 | +0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩49,085 | ₩49,179 | ₩49,085 | ₩49,164 | +0.16% | 2.7천 |
|---|
| 2026.08.24 | ₩48,936 | ₩49,018 | ₩48,936 | ₩48,952 | +0.03% | 1.9천 |
|---|
| 2026.08.21 | ₩49,219 | ₩49,219 | ₩49,038 | ₩49,141 | -0.16% | 4.1천 |
|---|
| 2026.08.20 | ₩49,098 | ₩49,192 | ₩48,908 | ₩48,908 | -0.39% | 2.3천 |
|---|
| 2026.08.19 | ₩49,554 | ₩49,554 | ₩49,330 | ₩49,330 | -0.45% | 700 |
|---|
| 2026.08.18 | ₩49,346 | ₩49,346 | ₩49,289 | ₩49,289 | -0.12% | 1.1천 |
|---|
| 2026.08.17 | ₩49,996 | ₩49,996 | ₩49,811 | ₩49,811 | -0.37% | 2.1천 |
|---|
| 2026.08.14 | ₩49,956 | ₩49,969 | ₩49,943 | ₩49,948 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩50,169 | ₩50,170 | ₩50,034 | ₩50,034 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩49,849 | ₩49,902 | ₩49,795 | ₩49,809 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩49,634 | ₩49,634 | ₩49,581 | ₩49,581 | -0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩49,862 | ₩49,862 | ₩49,704 | ₩49,704 | -0.32% | 1천 |
|---|
| 2026.08.07 | ₩49,581 | ₩49,831 | ₩49,581 | ₩49,831 | +0.51% | 1.4천 |
|---|
| 2026.08.06 | ₩49,661 | ₩49,661 | ₩49,452 | ₩49,452 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩49,782 | ₩49,849 | ₩49,567 | ₩49,567 | -0.43% | 4.6천 |
|---|
| 2026.08.04 | ₩49,232 | ₩49,815 | ₩49,232 | ₩49,723 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩48,723 | ₩48,723 | ₩48,723 | ₩48,723 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,966 | ₩48,049 | ₩47,966 | ₩48,049 | +0.17% | 400 |
|---|
| 2026.07.30 | ₩47,477 | ₩47,665 | ₩47,437 | ₩47,626 | +0.31% | 1.2천 |
|---|
| 2026.07.29 | ₩47,544 | ₩47,544 | ₩46,574 | ₩46,574 | -2.04% | 600 |
|---|
| 2026.07.28 | ₩47,370 | ₩47,557 | ₩47,370 | ₩47,501 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩47,678 | ₩47,678 | ₩47,316 | ₩47,535 | -0.30% | 1.6천 |
|---|
| 2026.07.24 | ₩47,544 | ₩47,799 | ₩47,484 | ₩47,536 | -0.02% | 1.5천 |
|---|
| 2026.07.23 | ₩47,812 | ₩47,812 | ₩47,517 | ₩47,643 | -0.35% | 3.2천 |
|---|
| 2026.07.22 | ₩48,314 | ₩48,314 | ₩48,297 | ₩48,297 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩48,147 | ₩48,402 | ₩48,147 | ₩48,360 | +0.44% | 1.2천 |
|---|
| 2026.07.20 | ₩48,268 | ₩48,281 | ₩47,794 | ₩47,794 | -0.98% | 2.9천 |
|---|
| 2026.07.17 | ₩48,053 | ₩48,053 | ₩47,852 | ₩47,949 | -0.22% | 600 |
|---|
| 2026.07.16 | ₩48,629 | ₩48,629 | ₩48,352 | ₩48,352 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩48,777 | ₩48,777 | ₩48,576 | ₩48,746 | -0.06% | 1.5천 |
|---|
| 2026.07.14 | ₩48,562 | ₩48,608 | ₩48,562 | ₩48,608 | +0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩48,609 | ₩48,609 | ₩48,345 | ₩48,345 | -0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩48,737 | ₩48,818 | ₩48,636 | ₩48,818 | +0.17% | 2.2천 |
|---|
| 2026.07.09 | ₩48,399 | ₩48,696 | ₩48,399 | ₩48,637 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩47,973 | ₩48,209 | ₩47,973 | ₩48,209 | +0.49% | 2.2천 |
|---|
| 2026.07.07 | ₩48,402 | ₩48,402 | ₩48,134 | ₩48,288 | -0.24% | 1.9천 |
|---|
| 2026.07.06 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,978 | ₩48,978 | ₩48,147 | ₩48,427 | -1.12% | 4.8천 |
|---|
| 2026.07.01 | ₩48,603 | ₩48,978 | ₩48,603 | ₩48,657 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩49,058 | ₩49,168 | ₩49,058 | ₩49,168 | +0.22% | 1.2천 |
|---|
| 2026.06.29 | ₩48,335 | ₩48,549 | ₩48,335 | ₩48,544 | +0.43% | 4.1천 |
|---|
| 2026.06.26 | ₩47,812 | ₩47,832 | ₩47,812 | ₩47,832 | +0.04% | 700 |
|---|
| 2026.06.25 | ₩47,942 | ₩47,942 | ₩47,942 | ₩47,942 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩48,134 | ₩48,294 | ₩47,891 | ₩47,891 | -0.50% | 1.1천 |
|---|
| 2026.06.23 | ₩48,333 | ₩48,333 | ₩47,986 | ₩47,986 | -0.72% | 2.8천 |
|---|
| 2026.06.22 | ₩49,072 | ₩49,072 | ₩48,832 | ₩48,872 | -0.41% | 3.1천 |
|---|
| 2026.06.18 | ₩48,924 | ₩49,088 | ₩48,924 | ₩49,088 | +0.33% | 1.7천 |
|---|
| 2026.06.17 | ₩48,971 | ₩49,018 | ₩48,296 | ₩48,296 | -1.38% | 2.9천 |
|---|
| 2026.06.16 | ₩49,313 | ₩49,313 | ₩48,857 | ₩48,857 | -0.92% | 900 |
|---|
| 2026.06.15 | ₩49,114 | ₩49,114 | ₩49,114 | ₩49,114 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩48,107 | ₩48,117 | ₩48,073 | ₩48,073 | -0.07% | 1.1천 |
|---|
| 2026.06.11 | ₩47,504 | ₩47,799 | ₩47,504 | ₩47,799 | +0.62% | 700 |
|---|
| 2026.06.10 | ₩46,928 | ₩46,928 | ₩46,729 | ₩46,729 | -0.42% | 700 |
|---|
| 2026.06.09 | ₩48,214 | ₩48,241 | ₩46,606 | ₩47,520 | -1.44% | 1.9천 |
|---|
| 2026.06.08 | ₩48,080 | ₩48,080 | ₩47,706 | ₩47,706 | -0.78% | 900 |
|---|
| 2026.06.05 | ₩47,540 | ₩47,540 | ₩47,450 | ₩47,450 | -0.19% | 700 |
|---|
| 2026.06.04 | ₩48,817 | ₩49,031 | ₩48,817 | ₩48,921 | +0.21% | 500 |
|---|
| 2026.06.03 | ₩48,884 | ₩48,884 | ₩48,670 | ₩48,718 | -0.34% | 3.3만 |
|---|
| 2026.06.02 | ₩48,911 | ₩49,057 | ₩48,911 | ₩49,037 | +0.26% | 900 |
|---|
| 2026.06.01 | ₩48,536 | ₩48,817 | ₩48,442 | ₩48,702 | +0.34% | 7.8천 |
|---|
| 2026.05.29 | ₩48,754 | ₩48,754 | ₩48,674 | ₩48,674 | -0.16% | 800 |
|---|
| 2026.05.28 | ₩48,629 | ₩48,675 | ₩48,629 | ₩48,675 | +0.09% | 500 |
|---|
| 2026.05.27 | ₩48,361 | ₩48,422 | ₩48,361 | ₩48,422 | +0.12% | 2.3천 |
|---|
| 2026.05.26 | ₩48,308 | ₩48,365 | ₩48,261 | ₩48,365 | +0.12% | 600 |
|---|
| 2026.05.22 | ₩47,933 | ₩48,040 | ₩47,918 | ₩47,918 | -0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩47,323 | ₩47,718 | ₩47,323 | ₩47,699 | +0.80% | 3.2천 |
|---|
| 2026.05.20 | ₩47,169 | ₩47,446 | ₩47,169 | ₩47,446 | +0.59% | 1.5천 |
|---|
| 2026.05.19 | ₩46,941 | ₩47,062 | ₩46,756 | ₩46,756 | -0.39% | 700 |
|---|
| 2026.05.18 | ₩47,397 | ₩47,397 | ₩47,096 | ₩47,096 | -0.63% | 400 |
|---|
| 2026.05.15 | ₩47,464 | ₩47,464 | ₩47,332 | ₩47,332 | -0.28% | 1.8천 |
|---|
| 2026.05.14 | ₩47,892 | ₩48,147 | ₩47,892 | ₩48,040 | +0.31% | 4.3천 |
|---|
| 2026.05.13 | ₩47,504 | ₩47,732 | ₩47,486 | ₩47,669 | +0.35% | 1.1천 |
|---|
| 2026.05.12 | ₩47,008 | ₩47,374 | ₩46,954 | ₩47,374 | +0.78% | 3.2천 |
|---|
| 2026.05.11 | ₩47,517 | ₩47,517 | ₩47,470 | ₩47,470 | -0.10% | 1.1천 |
|---|
| 2026.05.08 | ₩47,249 | ₩47,303 | ₩47,249 | ₩47,265 | +0.03% | 1.5천 |
|---|
| 2026.05.07 | ₩47,129 | ₩47,129 | ₩46,793 | ₩46,793 | -0.71% | 1.2천 |
|---|
| 2026.05.06 | ₩46,767 | ₩47,120 | ₩46,767 | ₩47,120 | +0.76% | 1.6천 |
|---|
| 2026.05.05 | ₩46,130 | ₩46,298 | ₩46,130 | ₩46,267 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩45,614 | ₩45,793 | ₩45,614 | ₩45,793 | +0.39% | 2.2천 |
|---|
| 2026.05.01 | ₩46,170 | ₩46,170 | ₩46,003 | ₩46,010 | -0.35% | 3.9천 |
|---|
| 2026.04.30 | ₩45,648 | ₩45,854 | ₩45,648 | ₩45,854 | +0.45% | 500 |
|---|
| 2026.04.29 | ₩45,407 | ₩45,407 | ₩45,239 | ₩45,346 | -0.13% | 2.2천 |
|---|
| 2026.04.28 | ₩45,467 | ₩45,467 | ₩45,407 | ₩45,407 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩45,708 | ₩45,739 | ₩45,708 | ₩45,739 | +0.07% | 700 |
|---|
| 2026.04.24 | ₩45,614 | ₩45,746 | ₩45,614 | ₩45,746 | +0.29% | 1천 |
|---|
| 2026.04.23 | ₩45,480 | ₩45,587 | ₩45,212 | ₩45,302 | -0.39% | 7.7천 |
|---|
| 2026.04.22 | ₩45,313 | ₩45,459 | ₩45,313 | ₩45,459 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩45,065 | ₩45,152 | ₩44,899 | ₩44,899 | -0.37% | 1.8천 |
|---|
| 2026.04.20 | ₩45,185 | ₩45,204 | ₩45,179 | ₩45,204 | +0.04% | 900 |
|---|
| 2026.04.17 | ₩45,427 | ₩45,440 | ₩45,266 | ₩45,291 | -0.30% | 2.6천 |
|---|
| 2026.04.16 | ₩44,636 | ₩44,690 | ₩44,636 | ₩44,690 | +0.12% | 500 |
|---|
| 2026.04.15 | ₩44,234 | ₩44,581 | ₩44,234 | ₩44,581 | +0.78% | 600 |
|---|
| 2026.04.14 | ₩43,953 | ₩44,194 | ₩43,953 | ₩44,194 | +0.55% | 5.6천 |
|---|
| 2026.04.13 | ₩43,363 | ₩43,623 | ₩43,363 | ₩43,623 | +0.60% | 1천 |
|---|
| 2026.04.10 | ₩43,229 | ₩43,229 | ₩43,108 | ₩43,188 | -0.10% | 1.5천 |
|---|
| 2026.04.09 | ₩42,840 | ₩43,192 | ₩42,800 | ₩43,192 | +0.82% | 3.6천 |
|---|
| 2026.04.08 | ₩42,854 | ₩42,907 | ₩42,760 | ₩42,863 | +0.02% | 1.6천 |
|---|
| 2026.04.07 | ₩41,299 | ₩41,735 | ₩41,299 | ₩41,735 | +1.05% | 1.9천 |
|---|
| 2026.04.06 | ₩41,711 | ₩41,711 | ₩41,521 | ₩41,707 | -0.01% | 2.7천 |
|---|
| 2026.04.02 | ₩40,951 | ₩41,648 | ₩40,951 | ₩41,498 | +1.34% | 4.2천 |
|---|
| 2026.04.01 | ₩41,518 | ₩41,688 | ₩41,433 | ₩41,487 | -0.07% | 1.3천 |
|---|
| 2026.03.31 | ₩40,509 | ₩41,136 | ₩40,388 | ₩41,136 | +1.55% | 4.3천 |
|---|
| 2026.03.30 | ₩40,214 | ₩40,214 | ₩39,705 | ₩39,854 | -0.90% | 2.8천 |
|---|
| 2026.03.27 | ₩40,489 | ₩40,489 | ₩40,142 | ₩40,142 | -0.86% | 1.2천 |
|---|
| 2026.03.26 | ₩41,447 | ₩41,447 | ₩40,816 | ₩40,816 | -1.52% | 7천 |
|---|
| 2026.03.25 | ₩41,793 | ₩41,842 | ₩41,640 | ₩41,657 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩41,259 | ₩41,608 | ₩41,259 | ₩41,413 | +0.37% | 2.1천 |
|---|
| 2026.03.23 | ₩41,964 | ₩41,964 | ₩41,546 | ₩41,546 | -1.00% | 600 |
|---|
| 2026.03.20 | ₩41,393 | ₩41,393 | ₩41,011 | ₩41,014 | -0.92% | 800 |
|---|
| 2026.03.19 | ₩41,688 | ₩41,742 | ₩41,688 | ₩41,693 | +0.01% | 1.8천 |
|---|
| 2026.03.18 | ₩42,291 | ₩42,291 | ₩41,766 | ₩41,766 | -1.24% | 2.6천 |
|---|
| 2026.03.17 | ₩42,318 | ₩42,371 | ₩42,318 | ₩42,351 | +0.08% | 3.5천 |
|---|
| 2026.03.16 | ₩42,264 | ₩42,298 | ₩42,197 | ₩42,272 | +0.02% | 4천 |
|---|
| 2026.03.13 | ₩42,130 | ₩42,130 | ₩41,809 | ₩41,814 | -0.75% | 15.1만 |
|---|
| 2026.03.12 | ₩42,157 | ₩42,304 | ₩42,075 | ₩42,075 | -0.19% | 2.2천 |
|---|
| 2026.03.11 | ₩42,626 | ₩42,854 | ₩42,626 | ₩42,773 | +0.35% | 1.3천 |
|---|
| 2026.03.10 | ₩42,773 | ₩43,001 | ₩42,773 | ₩42,794 | +0.05% | 1천 |
|---|
| 2026.03.09 | ₩42,251 | ₩42,878 | ₩42,251 | ₩42,878 | +1.48% | 600 |
|---|
| 2026.03.06 | ₩42,666 | ₩42,666 | ₩42,492 | ₩42,500 | -0.39% | 1.7천 |
|---|
| 2026.03.05 | ₩43,175 | ₩43,175 | ₩42,740 | ₩43,023 | -0.35% | 1.5천 |
|---|
| 2026.03.04 | ₩43,336 | ₩43,376 | ₩43,265 | ₩43,265 | -0.16% | 2.5천 |
|---|
| 2026.03.03 | ₩42,425 | ₩42,894 | ₩42,425 | ₩42,894 | +1.11% | 800 |
|---|
| 2026.03.02 | ₩43,162 | ₩43,423 | ₩43,162 | ₩43,346 | +0.43% | 2.3천 |
|---|
| 2026.02.27 | ₩43,175 | ₩43,256 | ₩43,135 | ₩43,234 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩43,537 | ₩43,537 | ₩43,202 | ₩43,461 | -0.18% | 3천 |
|---|
| 2026.02.25 | ₩43,644 | ₩43,765 | ₩43,644 | ₩43,754 | +0.25% | 4.8만 |
|---|
| 2026.02.24 | ₩42,800 | ₩43,389 | ₩42,800 | ₩43,367 | +1.32% | 3.8천 |
|---|
| 2026.02.23 | ₩42,966 | ₩42,966 | ₩42,966 | ₩42,966 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩43,255 | ₩43,457 | ₩43,255 | ₩43,407 | +0.35% | 2천 |
|---|
| 2026.02.19 | ₩43,242 | ₩43,242 | ₩43,095 | ₩43,118 | -0.29% | 1.9천 |
|---|
| 2026.02.18 | ₩43,255 | ₩43,255 | ₩43,233 | ₩43,233 | -0.05% | 300 |
|---|
| 2026.02.17 | ₩43,015 | ₩43,055 | ₩42,961 | ₩42,961 | -0.12% | 1천 |
|---|
| 2026.02.13 | ₩43,108 | ₩43,175 | ₩42,909 | ₩42,909 | -0.46% | 1.6천 |
|---|
| 2026.02.12 | ₩43,618 | ₩43,618 | ₩42,879 | ₩42,879 | -1.69% | 1.6천 |
|---|
| 2026.02.11 | ₩44,046 | ₩44,046 | ₩43,478 | ₩43,612 | -0.99% | 2.5천 |
|---|
| 2026.02.10 | ₩43,711 | ₩43,845 | ₩43,592 | ₩43,592 | -0.27% | 1.6천 |
|---|
| 2026.02.09 | ₩43,685 | ₩43,845 | ₩43,685 | ₩43,762 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩42,984 | ₩43,490 | ₩42,984 | ₩43,490 | +1.18% | 1.2천 |
|---|
| 2026.02.05 | ₩42,881 | ₩42,881 | ₩42,532 | ₩42,572 | -0.72% | 2.7천 |
|---|
| 2026.02.04 | ₩43,363 | ₩43,363 | ₩42,948 | ₩43,138 | -0.52% | 800 |
|---|
| 2026.02.03 | ₩43,470 | ₩43,510 | ₩43,336 | ₩43,403 | -0.15% | 2.3천 |
|---|
| 2026.02.02 | ₩43,829 | ₩43,829 | ₩43,829 | ₩43,829 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩43,577 | ₩43,765 | ₩43,537 | ₩43,619 | +0.10% | 2.7천 |
|---|
| 2026.01.29 | ₩43,953 | ₩43,953 | ₩43,551 | ₩43,904 | -0.11% | 1.4천 |
|---|
| 2026.01.28 | ₩44,127 | ₩44,140 | ₩43,993 | ₩44,050 | -0.17% | 2천 |
|---|
| 2026.01.27 | ₩43,912 | ₩44,046 | ₩43,912 | ₩43,986 | +0.17% | 2천 |
|---|
| 2026.01.26 | ₩43,805 | ₩43,841 | ₩43,766 | ₩43,766 | -0.09% | 800 |
|---|
| 2026.01.23 | ₩43,577 | ₩43,577 | ₩43,508 | ₩43,532 | -0.10% | 1.3천 |
|---|
| 2026.01.22 | ₩43,618 | ₩43,618 | ₩43,363 | ₩43,466 | -0.35% | 3.4천 |
|---|
| 2026.01.21 | ₩42,978 | ₩43,363 | ₩42,858 | ₩43,175 | +0.46% | 5.5천 |
|---|
| 2026.01.20 | ₩43,041 | ₩43,135 | ₩42,705 | ₩42,705 | -0.78% | 1.3천 |
|---|
| 2026.01.16 | ₩43,792 | ₩43,792 | ₩43,635 | ₩43,658 | -0.31% | 4.6천 |
|---|
| 2026.01.15 | ₩43,849 | ₩43,899 | ₩43,658 | ₩43,675 | -0.40% | 3.8천 |
|---|
| 2026.01.14 | ₩43,433 | ₩43,604 | ₩43,433 | ₩43,577 | +0.33% | 2.6천 |
|---|
| 2026.01.13 | ₩43,832 | ₩43,853 | ₩43,752 | ₩43,853 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩43,872 | ₩44,033 | ₩43,872 | ₩43,970 | +0.22% | 3.4천 |
|---|
| 2026.01.09 | ₩43,711 | ₩43,899 | ₩43,631 | ₩43,899 | +0.43% | 1.1천 |
|---|
| 2026.01.08 | ₩43,484 | ₩43,584 | ₩43,484 | ₩43,584 | +0.23% | 1.2천 |
|---|
| 2026.01.07 | ₩43,685 | ₩43,870 | ₩43,595 | ₩43,595 | -0.21% | 900 |
|---|
| 2026.01.06 | ₩43,644 | ₩43,750 | ₩43,524 | ₩43,750 | +0.24% | 800 |
|---|
| 2026.01.05 | ₩43,510 | ₩43,618 | ₩43,497 | ₩43,514 | +0.01% | 2.6천 |
|---|
| 2026.01.02 | ₩43,336 | ₩43,336 | ₩43,082 | ₩43,196 | -0.32% | 2천 |
|---|
| 2025.12.31 | ₩43,376 | ₩43,443 | ₩43,108 | ₩43,108 | -0.62% | 4.1천 |
|---|
| 2025.12.30 | ₩43,658 | ₩43,658 | ₩43,470 | ₩43,474 | -0.42% | 1.1천 |
|---|
| 2025.12.29 | ₩43,470 | ₩43,537 | ₩43,443 | ₩43,506 | +0.08% | 1.3천 |
|---|
| 2025.12.26 | ₩43,644 | ₩43,758 | ₩43,644 | ₩43,694 | +0.11% | 1천 |
|---|
| 2025.12.24 | ₩43,591 | ₩43,695 | ₩43,591 | ₩43,695 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩43,376 | ₩43,560 | ₩43,343 | ₩43,560 | +0.42% | 3천 |
|---|
| 2025.12.22 | ₩43,309 | ₩43,376 | ₩43,229 | ₩43,351 | +0.10% | 2.1천 |
|---|
| 2025.12.19 | ₩43,028 | ₩43,095 | ₩42,961 | ₩43,039 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩42,720 | ₩42,800 | ₩42,613 | ₩42,664 | -0.13% | 3.1천 |
|---|
| 2025.12.17 | ₩42,720 | ₩42,720 | ₩42,300 | ₩42,300 | -0.98% | 600 |
|---|
| 2025.12.16 | ₩42,613 | ₩42,867 | ₩42,613 | ₩42,848 | +0.55% | 2.3천 |
|---|
| 2025.12.15 | ₩42,934 | ₩43,015 | ₩42,934 | ₩42,978 | +0.10% | 5.8천 |
|---|
| 2025.12.12 | ₩43,484 | ₩43,484 | ₩42,934 | ₩43,047 | -1.00% | 3.8천 |
|---|
| 2025.12.11 | ₩43,108 | ₩43,551 | ₩43,108 | ₩43,531 | +0.98% | 1.3천 |
|---|
| 2025.12.10 | ₩43,189 | ₩43,489 | ₩43,189 | ₩43,489 | +0.70% | 2.2천 |
|---|
| 2025.12.09 | ₩43,363 | ₩43,363 | ₩43,242 | ₩43,242 | -0.28% | 1.3천 |
|---|
| 2025.12.08 | ₩43,323 | ₩43,323 | ₩43,216 | ₩43,228 | -0.22% | 1.3천 |
|---|
| 2025.12.05 | ₩43,390 | ₩43,524 | ₩43,323 | ₩43,370 | -0.05% | 3.5천 |
|---|
| 2025.12.04 | ₩43,257 | ₩43,296 | ₩43,066 | ₩43,257 | 0.00% | 7.3만 |
|---|
| 2025.12.03 | ₩43,162 | ₩43,283 | ₩43,162 | ₩43,226 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩42,974 | ₩43,208 | ₩42,974 | ₩43,096 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩42,974 | ₩43,108 | ₩42,949 | ₩42,949 | -0.06% | 1천 |
|---|
| 2025.11.28 | ₩43,095 | ₩43,162 | ₩43,095 | ₩43,162 | +0.16% | 1.6천 |
|---|
| 2025.11.26 | ₩43,001 | ₩43,001 | ₩42,940 | ₩42,940 | -0.14% | 3.1천 |
|---|
| 2025.11.25 | ₩42,157 | ₩42,614 | ₩42,144 | ₩42,614 | +1.08% | 1.1만 |
|---|
| 2025.11.24 | ₩41,822 | ₩42,278 | ₩41,822 | ₩42,267 | +1.06% | 8.3천 |
|---|
| 2025.11.21 | ₩41,282 | ₩41,728 | ₩41,052 | ₩41,537 | +0.62% | 8.8천 |
|---|
| 2025.11.20 | ₩41,594 | ₩41,715 | ₩41,200 | ₩41,200 | -0.95% | 1.3만 |
|---|
| 2025.11.19 | ₩41,856 | ₩42,036 | ₩41,856 | ₩41,927 | +0.17% | 2.5천 |
|---|
| 2025.11.18 | ₩41,648 | ₩42,063 | ₩41,648 | ₩41,810 | +0.39% | 1.9천 |
|---|
| 2025.11.17 | ₩42,291 | ₩42,653 | ₩41,943 | ₩42,117 | -0.41% | 1.5천 |
|---|
| 2025.11.14 | ₩42,613 | ₩42,613 | ₩42,513 | ₩42,513 | -0.23% | 500 |
|---|
| 2025.11.13 | ₩42,566 | ₩42,566 | ₩42,516 | ₩42,516 | -0.12% | 800 |
|---|
| 2025.11.12 | ₩43,263 | ₩43,370 | ₩43,263 | ₩43,296 | +0.08% | 7.9천 |
|---|
| 2025.11.11 | ₩42,961 | ₩43,261 | ₩42,961 | ₩43,261 | +0.70% | 1.9천 |
|---|
| 2025.11.10 | ₩42,934 | ₩43,269 | ₩42,934 | ₩43,216 | +0.66% | 700 |
|---|
| 2025.11.07 | ₩42,103 | ₩42,504 | ₩42,038 | ₩42,504 | +0.95% | 5천 |
|---|
| 2025.11.06 | ₩42,441 | ₩42,441 | ₩42,441 | ₩42,441 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,974 | ₩43,135 | ₩42,968 | ₩42,968 | -0.02% | 2.3천 |
|---|
| 2025.11.04 | ₩42,800 | ₩43,095 | ₩42,777 | ₩42,777 | -0.05% | 1.7천 |
|---|
| 2025.11.03 | ₩43,350 | ₩43,350 | ₩43,316 | ₩43,316 | -0.08% | 700 |
|---|
| 2025.10.31 | ₩43,403 | ₩43,403 | ₩43,175 | ₩43,281 | -0.28% | 1.4천 |
|---|
| 2025.10.30 | ₩43,405 | ₩43,405 | ₩43,095 | ₩43,095 | -0.71% | 800 |
|---|
| 2025.10.29 | ₩43,685 | ₩43,685 | ₩43,527 | ₩43,527 | -0.36% | 500 |
|---|
| 2025.10.28 | ₩43,484 | ₩43,577 | ₩43,390 | ₩43,536 | +0.12% | 1.2천 |
|---|
| 2025.10.27 | ₩43,269 | ₩43,435 | ₩43,269 | ₩43,435 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩42,528 | ₩42,528 | ₩42,528 | ₩42,528 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩42,546 | ₩42,559 | ₩42,050 | ₩42,262 | -0.67% | 2.1천 |
|---|
| 2025.10.21 | ₩42,492 | ₩42,599 | ₩42,492 | ₩42,574 | +0.19% | 2.4천 |
|---|
| 2025.10.20 | ₩42,505 | ₩42,666 | ₩42,505 | ₩42,598 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩41,916 | ₩42,113 | ₩41,889 | ₩42,113 | +0.47% | 2.2천 |
|---|
| 2025.10.16 | ₩41,956 | ₩41,984 | ₩41,849 | ₩41,936 | -0.05% | 3.2천 |
|---|
| 2025.10.15 | ₩42,345 | ₩42,345 | ₩42,103 | ₩42,204 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩41,715 | ₩42,016 | ₩41,715 | ₩42,016 | +0.72% | 700 |
|---|
| 2025.10.13 | ₩42,034 | ₩42,157 | ₩42,034 | ₩42,110 | +0.18% | 1.5천 |
|---|
| 2025.10.10 | ₩42,626 | ₩42,626 | ₩41,447 | ₩41,447 | -2.77% | 700 |
|---|