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 | ₩50,073 | ₩50,206 | ₩49,912 | ₩50,133 | +0.12% | 48.9만 |
| 2026.10.08 | ₩50,059 | ₩50,086 | ₩49,578 | ₩49,859 | -0.40% | 33.7만 |
| 2026.10.07 | ₩50,059 | ₩50,153 | ₩49,885 | ₩50,139 | +0.16% | 7만 |
| 2026.10.06 | ₩50,313 | ₩50,433 | ₩50,226 | ₩50,313 | 0.00% | 10.2만 |
| 2026.10.05 | ₩49,725 | ₩50,099 | ₩49,712 | ₩49,966 | +0.48% | 9.6만 |
| 2026.10.02 | ₩49,739 | ₩49,819 | ₩49,485 | ₩49,672 | -0.13% | 36.5만 |
| 2026.10.01 | ₩49,164 | ₩49,324 | ₩48,910 | ₩49,240 | +0.15% | 14.7만 |
| 2026.09.30 | ₩49,431 | ₩49,538 | ₩49,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,173 |
| -0.52% |
| 53만 |
| 2026.09.29 | ₩49,458 | ₩50,113 | ₩49,111 | ₩49,234 | -0.45% | 104.5만 |
|---|
| 2026.09.28 | ₩49,592 | ₩49,592 | ₩49,177 | ₩49,263 | -0.66% | 14.4만 |
|---|
| 2026.09.25 | ₩49,578 | ₩49,739 | ₩49,351 | ₩49,696 | +0.24% | 308만 |
|---|
| 2026.09.24 | ₩49,218 | ₩49,525 | ₩49,097 | ₩49,375 | +0.32% | 178.3만 |
|---|
| 2026.09.23 | ₩49,792 | ₩49,792 | ₩49,298 | ₩49,368 | -0.85% | 88.7만 |
|---|
| 2026.09.22 | ₩49,966 | ₩50,634 | ₩49,712 | ₩49,792 | -0.35% | 497.5만 |
|---|
| 2026.09.21 | ₩49,338 | ₩49,779 | ₩49,284 | ₩49,717 | +0.77% | 4.9천 |
|---|
| 2026.09.18 | ₩48,777 | ₩48,937 | ₩48,725 | ₩48,902 | +0.26% | 6.8천 |
|---|
| 2026.09.17 | ₩48,737 | ₩48,817 | ₩48,737 | ₩48,801 | +0.13% | 1.7천 |
|---|
| 2026.09.16 | ₩48,563 | ₩48,603 | ₩48,197 | ₩48,197 | -0.75% | 2.1천 |
|---|
| 2026.09.15 | ₩48,496 | ₩48,496 | ₩48,242 | ₩48,313 | -0.38% | 2.8천 |
|---|
| 2026.09.14 | ₩48,703 | ₩48,723 | ₩48,627 | ₩48,627 | -0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩49,124 | ₩49,164 | ₩49,052 | ₩49,052 | -0.15% | 5천 |
|---|
| 2026.09.10 | ₩48,590 | ₩48,683 | ₩48,532 | ₩48,554 | -0.07% | 1만 |
|---|
| 2026.09.09 | ₩49,258 | ₩49,258 | ₩48,884 | ₩48,900 | -0.73% | 1.4만 |
|---|
| 2026.09.08 | ₩49,218 | ₩49,351 | ₩49,133 | ₩49,133 | -0.17% | 9.9천 |
|---|
| 2026.09.04 | ₩49,445 | ₩49,451 | ₩49,291 | ₩49,363 | -0.16% | 1.6만 |
|---|
| 2026.09.03 | ₩49,177 | ₩49,438 | ₩49,177 | ₩49,438 | +0.53% | 2.4천 |
|---|
| 2026.09.02 | ₩48,837 | ₩48,910 | ₩48,837 | ₩48,884 | +0.10% | 1.8천 |
|---|
| 2026.09.01 | ₩48,723 | ₩48,829 | ₩48,623 | ₩48,623 | -0.21% | 1.2천 |
|---|
| 2026.08.31 | ₩49,037 | ₩49,040 | ₩48,964 | ₩49,040 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩49,291 | ₩49,291 | ₩49,179 | ₩49,179 | -0.23% | 700 |
|---|
| 2026.08.27 | ₩49,311 | ₩49,367 | ₩49,311 | ₩49,367 | +0.11% | 500 |
|---|
| 2026.08.26 | ₩49,044 | ₩49,071 | ₩49,010 | ₩49,045 | +0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩48,937 | ₩49,030 | ₩48,937 | ₩49,016 | +0.16% | 2.7천 |
|---|
| 2026.08.24 | ₩48,789 | ₩48,870 | ₩48,789 | ₩48,805 | +0.03% | 1.9천 |
|---|
| 2026.08.21 | ₩49,071 | ₩49,071 | ₩48,890 | ₩48,993 | -0.16% | 4.1천 |
|---|
| 2026.08.20 | ₩48,950 | ₩49,044 | ₩48,761 | ₩48,761 | -0.39% | 2.3천 |
|---|
| 2026.08.19 | ₩49,405 | ₩49,405 | ₩49,181 | ₩49,181 | -0.45% | 700 |
|---|
| 2026.08.18 | ₩49,197 | ₩49,197 | ₩49,140 | ₩49,140 | -0.12% | 1.1천 |
|---|
| 2026.08.17 | ₩49,845 | ₩49,845 | ₩49,661 | ₩49,661 | -0.37% | 2.1천 |
|---|
| 2026.08.14 | ₩49,805 | ₩49,819 | ₩49,792 | ₩49,797 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩50,018 | ₩50,019 | ₩49,883 | ₩49,883 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩49,698 | ₩49,752 | ₩49,645 | ₩49,658 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩49,485 | ₩49,485 | ₩49,431 | ₩49,431 | -0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩49,712 | ₩49,712 | ₩49,554 | ₩49,554 | -0.32% | 1천 |
|---|
| 2026.08.07 | ₩49,431 | ₩49,681 | ₩49,431 | ₩49,681 | +0.51% | 1.4천 |
|---|
| 2026.08.06 | ₩49,511 | ₩49,511 | ₩49,303 | ₩49,303 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩49,632 | ₩49,698 | ₩49,418 | ₩49,418 | -0.43% | 4.6천 |
|---|
| 2026.08.04 | ₩49,084 | ₩49,665 | ₩49,084 | ₩49,573 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,821 | ₩47,904 | ₩47,821 | ₩47,904 | +0.17% | 400 |
|---|
| 2026.07.30 | ₩47,334 | ₩47,521 | ₩47,294 | ₩47,482 | +0.31% | 1.2천 |
|---|
| 2026.07.29 | ₩47,401 | ₩47,401 | ₩46,433 | ₩46,433 | -2.04% | 600 |
|---|
| 2026.07.28 | ₩47,227 | ₩47,414 | ₩47,227 | ₩47,358 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩47,534 | ₩47,534 | ₩47,173 | ₩47,391 | -0.30% | 1.6천 |
|---|
| 2026.07.24 | ₩47,401 | ₩47,654 | ₩47,340 | ₩47,393 | -0.02% | 1.5천 |
|---|
| 2026.07.23 | ₩47,668 | ₩47,668 | ₩47,374 | ₩47,499 | -0.35% | 3.2천 |
|---|
| 2026.07.22 | ₩48,169 | ₩48,169 | ₩48,151 | ₩48,151 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩48,002 | ₩48,256 | ₩48,002 | ₩48,214 | +0.44% | 1.2천 |
|---|
| 2026.07.20 | ₩48,122 | ₩48,135 | ₩47,650 | ₩47,650 | -0.98% | 2.9천 |
|---|
| 2026.07.17 | ₩47,908 | ₩47,908 | ₩47,708 | ₩47,804 | -0.22% | 600 |
|---|
| 2026.07.16 | ₩48,483 | ₩48,483 | ₩48,206 | ₩48,206 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩48,630 | ₩48,630 | ₩48,429 | ₩48,599 | -0.06% | 1.5천 |
|---|
| 2026.07.14 | ₩48,416 | ₩48,461 | ₩48,416 | ₩48,461 | +0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩48,463 | ₩48,463 | ₩48,199 | ₩48,199 | -0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩48,590 | ₩48,671 | ₩48,489 | ₩48,671 | +0.17% | 2.2천 |
|---|
| 2026.07.09 | ₩48,253 | ₩48,550 | ₩48,253 | ₩48,491 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩47,828 | ₩48,063 | ₩47,828 | ₩48,063 | +0.49% | 2.2천 |
|---|
| 2026.07.07 | ₩48,256 | ₩48,256 | ₩47,988 | ₩48,142 | -0.24% | 1.9천 |
|---|
| 2026.07.06 | ₩48,663 | ₩48,663 | ₩48,663 | ₩48,663 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,830 | ₩48,830 | ₩48,002 | ₩48,281 | -1.12% | 4.8천 |
|---|
| 2026.07.01 | ₩48,456 | ₩48,830 | ₩48,456 | ₩48,511 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩48,910 | ₩49,020 | ₩48,910 | ₩49,020 | +0.22% | 1.2천 |
|---|
| 2026.06.29 | ₩48,189 | ₩48,403 | ₩48,189 | ₩48,397 | +0.43% | 4.1천 |
|---|
| 2026.06.26 | ₩47,668 | ₩47,688 | ₩47,668 | ₩47,688 | +0.04% | 700 |
|---|
| 2026.06.25 | ₩47,797 | ₩47,797 | ₩47,797 | ₩47,797 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩47,988 | ₩48,149 | ₩47,747 | ₩47,747 | -0.50% | 1.1천 |
|---|
| 2026.06.23 | ₩48,187 | ₩48,187 | ₩47,841 | ₩47,841 | -0.72% | 2.8천 |
|---|
| 2026.06.22 | ₩48,924 | ₩48,924 | ₩48,684 | ₩48,725 | -0.41% | 3.1천 |
|---|
| 2026.06.18 | ₩48,777 | ₩48,940 | ₩48,777 | ₩48,940 | +0.33% | 1.7천 |
|---|
| 2026.06.17 | ₩48,823 | ₩48,870 | ₩48,150 | ₩48,150 | -1.38% | 2.9천 |
|---|
| 2026.06.16 | ₩49,164 | ₩49,164 | ₩48,710 | ₩48,710 | -0.92% | 900 |
|---|
| 2026.06.15 | ₩48,966 | ₩48,966 | ₩48,966 | ₩48,966 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩47,962 | ₩47,972 | ₩47,928 | ₩47,928 | -0.07% | 1.1천 |
|---|
| 2026.06.11 | ₩47,360 | ₩47,654 | ₩47,360 | ₩47,654 | +0.62% | 700 |
|---|
| 2026.06.10 | ₩46,786 | ₩46,786 | ₩46,588 | ₩46,588 | -0.42% | 700 |
|---|
| 2026.06.09 | ₩48,069 | ₩48,095 | ₩46,465 | ₩47,377 | -1.44% | 1.9천 |
|---|
| 2026.06.08 | ₩47,935 | ₩47,935 | ₩47,562 | ₩47,562 | -0.78% | 900 |
|---|
| 2026.06.05 | ₩47,397 | ₩47,397 | ₩47,307 | ₩47,307 | -0.19% | 700 |
|---|
| 2026.06.04 | ₩48,670 | ₩48,884 | ₩48,670 | ₩48,774 | +0.21% | 500 |
|---|
| 2026.06.03 | ₩48,737 | ₩48,737 | ₩48,523 | ₩48,571 | -0.34% | 3.3만 |
|---|
| 2026.06.02 | ₩48,763 | ₩48,909 | ₩48,763 | ₩48,889 | +0.26% | 900 |
|---|
| 2026.06.01 | ₩48,389 | ₩48,670 | ₩48,296 | ₩48,555 | +0.34% | 7.8천 |
|---|
| 2026.05.29 | ₩48,607 | ₩48,607 | ₩48,527 | ₩48,527 | -0.16% | 800 |
|---|
| 2026.05.28 | ₩48,483 | ₩48,528 | ₩48,483 | ₩48,528 | +0.09% | 500 |
|---|
| 2026.05.27 | ₩48,216 | ₩48,276 | ₩48,216 | ₩48,276 | +0.12% | 2.3천 |
|---|
| 2026.05.26 | ₩48,162 | ₩48,220 | ₩48,115 | ₩48,220 | +0.12% | 600 |
|---|
| 2026.05.22 | ₩47,788 | ₩47,895 | ₩47,773 | ₩47,773 | -0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩47,180 | ₩47,574 | ₩47,180 | ₩47,556 | +0.80% | 3.2천 |
|---|
| 2026.05.20 | ₩47,026 | ₩47,303 | ₩47,026 | ₩47,303 | +0.59% | 1.5천 |
|---|
| 2026.05.19 | ₩46,799 | ₩46,920 | ₩46,615 | ₩46,615 | -0.39% | 700 |
|---|
| 2026.05.18 | ₩47,254 | ₩47,254 | ₩46,954 | ₩46,954 | -0.63% | 400 |
|---|
| 2026.05.15 | ₩47,320 | ₩47,320 | ₩47,189 | ₩47,189 | -0.28% | 1.8천 |
|---|
| 2026.05.14 | ₩47,748 | ₩48,002 | ₩47,748 | ₩47,895 | +0.31% | 4.3천 |
|---|
| 2026.05.13 | ₩47,360 | ₩47,588 | ₩47,343 | ₩47,525 | +0.35% | 1.1천 |
|---|
| 2026.05.12 | ₩46,866 | ₩47,231 | ₩46,813 | ₩47,231 | +0.78% | 3.2천 |
|---|
| 2026.05.11 | ₩47,374 | ₩47,374 | ₩47,327 | ₩47,327 | -0.10% | 1.1천 |
|---|
| 2026.05.08 | ₩47,107 | ₩47,160 | ₩47,107 | ₩47,123 | +0.03% | 1.5천 |
|---|
| 2026.05.07 | ₩46,986 | ₩46,986 | ₩46,652 | ₩46,652 | -0.71% | 1.2천 |
|---|
| 2026.05.06 | ₩46,626 | ₩46,978 | ₩46,626 | ₩46,978 | +0.76% | 1.6천 |
|---|
| 2026.05.05 | ₩45,991 | ₩46,158 | ₩45,991 | ₩46,127 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩45,477 | ₩45,654 | ₩45,477 | ₩45,654 | +0.39% | 2.2천 |
|---|
| 2026.05.01 | ₩46,031 | ₩46,031 | ₩45,864 | ₩45,871 | -0.35% | 3.9천 |
|---|
| 2026.04.30 | ₩45,510 | ₩45,716 | ₩45,510 | ₩45,716 | +0.45% | 500 |
|---|
| 2026.04.29 | ₩45,270 | ₩45,270 | ₩45,103 | ₩45,210 | -0.13% | 2.2천 |
|---|
| 2026.04.28 | ₩45,330 | ₩45,330 | ₩45,270 | ₩45,270 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩45,570 | ₩45,601 | ₩45,570 | ₩45,601 | +0.07% | 700 |
|---|
| 2026.04.24 | ₩45,477 | ₩45,608 | ₩45,477 | ₩45,608 | +0.29% | 1천 |
|---|
| 2026.04.23 | ₩45,343 | ₩45,450 | ₩45,076 | ₩45,165 | -0.39% | 7.7천 |
|---|
| 2026.04.22 | ₩45,176 | ₩45,322 | ₩45,176 | ₩45,322 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩44,929 | ₩45,016 | ₩44,763 | ₩44,763 | -0.37% | 1.8천 |
|---|
| 2026.04.20 | ₩45,049 | ₩45,068 | ₩45,043 | ₩45,068 | +0.04% | 900 |
|---|
| 2026.04.17 | ₩45,290 | ₩45,303 | ₩45,129 | ₩45,155 | -0.30% | 2.6천 |
|---|
| 2026.04.16 | ₩44,501 | ₩44,555 | ₩44,501 | ₩44,555 | +0.12% | 500 |
|---|
| 2026.04.15 | ₩44,101 | ₩44,447 | ₩44,101 | ₩44,447 | +0.78% | 600 |
|---|
| 2026.04.14 | ₩43,820 | ₩44,061 | ₩43,820 | ₩44,061 | +0.55% | 5.6천 |
|---|
| 2026.04.13 | ₩43,232 | ₩43,491 | ₩43,232 | ₩43,491 | +0.60% | 1천 |
|---|
| 2026.04.10 | ₩43,099 | ₩43,099 | ₩42,978 | ₩43,057 | -0.10% | 1.5천 |
|---|
| 2026.04.09 | ₩42,711 | ₩43,061 | ₩42,671 | ₩43,061 | +0.82% | 3.6천 |
|---|
| 2026.04.08 | ₩42,725 | ₩42,778 | ₩42,631 | ₩42,734 | +0.02% | 1.6천 |
|---|
| 2026.04.07 | ₩41,175 | ₩41,609 | ₩41,175 | ₩41,609 | +1.05% | 1.9천 |
|---|
| 2026.04.06 | ₩41,585 | ₩41,585 | ₩41,395 | ₩41,581 | -0.01% | 2.7천 |
|---|
| 2026.04.02 | ₩40,828 | ₩41,522 | ₩40,828 | ₩41,373 | +1.34% | 4.2천 |
|---|
| 2026.04.01 | ₩41,393 | ₩41,562 | ₩41,309 | ₩41,362 | -0.07% | 1.3천 |
|---|
| 2026.03.31 | ₩40,387 | ₩41,012 | ₩40,266 | ₩41,012 | +1.55% | 4.3천 |
|---|
| 2026.03.30 | ₩40,093 | ₩40,093 | ₩39,585 | ₩39,733 | -0.90% | 2.8천 |
|---|
| 2026.03.27 | ₩40,367 | ₩40,367 | ₩40,021 | ₩40,021 | -0.86% | 1.2천 |
|---|
| 2026.03.26 | ₩41,322 | ₩41,322 | ₩40,693 | ₩40,693 | -1.52% | 7천 |
|---|
| 2026.03.25 | ₩41,667 | ₩41,716 | ₩41,514 | ₩41,532 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩41,135 | ₩41,482 | ₩41,135 | ₩41,288 | +0.37% | 2.1천 |
|---|
| 2026.03.23 | ₩41,838 | ₩41,838 | ₩41,421 | ₩41,421 | -1.00% | 600 |
|---|
| 2026.03.20 | ₩41,268 | ₩41,268 | ₩40,888 | ₩40,890 | -0.92% | 800 |
|---|
| 2026.03.19 | ₩41,562 | ₩41,616 | ₩41,562 | ₩41,568 | +0.01% | 1.8천 |
|---|
| 2026.03.18 | ₩42,164 | ₩42,164 | ₩41,640 | ₩41,640 | -1.24% | 2.6천 |
|---|
| 2026.03.17 | ₩42,190 | ₩42,244 | ₩42,190 | ₩42,224 | +0.08% | 3.5천 |
|---|
| 2026.03.16 | ₩42,137 | ₩42,170 | ₩42,070 | ₩42,145 | +0.02% | 4천 |
|---|
| 2026.03.13 | ₩42,003 | ₩42,003 | ₩41,683 | ₩41,688 | -0.75% | 15.1만 |
|---|
| 2026.03.12 | ₩42,030 | ₩42,177 | ₩41,948 | ₩41,948 | -0.19% | 2.2천 |
|---|
| 2026.03.11 | ₩42,498 | ₩42,725 | ₩42,498 | ₩42,644 | +0.35% | 1.3천 |
|---|
| 2026.03.10 | ₩42,644 | ₩42,872 | ₩42,644 | ₩42,665 | +0.05% | 1천 |
|---|
| 2026.03.09 | ₩42,123 | ₩42,749 | ₩42,123 | ₩42,749 | +1.48% | 600 |
|---|
| 2026.03.06 | ₩42,538 | ₩42,538 | ₩42,364 | ₩42,372 | -0.39% | 1.7천 |
|---|
| 2026.03.05 | ₩43,045 | ₩43,045 | ₩42,611 | ₩42,893 | -0.35% | 1.5천 |
|---|
| 2026.03.04 | ₩43,206 | ₩43,246 | ₩43,135 | ₩43,135 | -0.16% | 2.5천 |
|---|
| 2026.03.03 | ₩42,297 | ₩42,765 | ₩42,297 | ₩42,765 | +1.11% | 800 |
|---|
| 2026.03.02 | ₩43,032 | ₩43,292 | ₩43,032 | ₩43,215 | +0.43% | 2.3천 |
|---|
| 2026.02.27 | ₩43,045 | ₩43,125 | ₩43,005 | ₩43,104 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩43,406 | ₩43,406 | ₩43,072 | ₩43,330 | -0.18% | 3천 |
|---|
| 2026.02.25 | ₩43,513 | ₩43,633 | ₩43,513 | ₩43,622 | +0.25% | 4.8만 |
|---|
| 2026.02.24 | ₩42,671 | ₩43,258 | ₩42,671 | ₩43,236 | +1.32% | 3.8천 |
|---|
| 2026.02.23 | ₩42,837 | ₩42,837 | ₩42,837 | ₩42,837 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩43,124 | ₩43,326 | ₩43,124 | ₩43,276 | +0.35% | 2천 |
|---|
| 2026.02.19 | ₩43,112 | ₩43,112 | ₩42,965 | ₩42,988 | -0.29% | 1.9천 |
|---|
| 2026.02.18 | ₩43,124 | ₩43,124 | ₩43,103 | ₩43,103 | -0.05% | 300 |
|---|
| 2026.02.17 | ₩42,885 | ₩42,925 | ₩42,832 | ₩42,832 | -0.12% | 1천 |
|---|
| 2026.02.13 | ₩42,978 | ₩43,045 | ₩42,779 | ₩42,779 | -0.46% | 1.6천 |
|---|
| 2026.02.12 | ₩43,486 | ₩43,486 | ₩42,750 | ₩42,750 | -1.69% | 1.6천 |
|---|
| 2026.02.11 | ₩43,914 | ₩43,914 | ₩43,347 | ₩43,481 | -0.99% | 2.5천 |
|---|
| 2026.02.10 | ₩43,580 | ₩43,713 | ₩43,461 | ₩43,461 | -0.27% | 1.6천 |
|---|
| 2026.02.09 | ₩43,553 | ₩43,713 | ₩43,553 | ₩43,630 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩42,854 | ₩43,359 | ₩42,854 | ₩43,359 | +1.18% | 1.2천 |
|---|
| 2026.02.05 | ₩42,751 | ₩42,751 | ₩42,404 | ₩42,444 | -0.72% | 2.7천 |
|---|
| 2026.02.04 | ₩43,232 | ₩43,232 | ₩42,818 | ₩43,008 | -0.52% | 800 |
|---|
| 2026.02.03 | ₩43,339 | ₩43,379 | ₩43,206 | ₩43,272 | -0.15% | 2.3천 |
|---|
| 2026.02.02 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩43,446 | ₩43,633 | ₩43,406 | ₩43,487 | +0.10% | 2.7천 |
|---|
| 2026.01.29 | ₩43,820 | ₩43,820 | ₩43,419 | ₩43,772 | -0.11% | 1.4천 |
|---|
| 2026.01.28 | ₩43,994 | ₩44,007 | ₩43,860 | ₩43,918 | -0.17% | 2천 |
|---|
| 2026.01.27 | ₩43,780 | ₩43,914 | ₩43,780 | ₩43,854 | +0.17% | 2천 |
|---|
| 2026.01.26 | ₩43,673 | ₩43,709 | ₩43,634 | ₩43,634 | -0.09% | 800 |
|---|
| 2026.01.23 | ₩43,446 | ₩43,446 | ₩43,377 | ₩43,401 | -0.10% | 1.3천 |
|---|
| 2026.01.22 | ₩43,486 | ₩43,486 | ₩43,232 | ₩43,335 | -0.35% | 3.4천 |
|---|
| 2026.01.21 | ₩42,849 | ₩43,232 | ₩42,729 | ₩43,045 | +0.46% | 5.5천 |
|---|
| 2026.01.20 | ₩42,912 | ₩43,005 | ₩42,576 | ₩42,576 | -0.78% | 1.3천 |
|---|
| 2026.01.16 | ₩43,660 | ₩43,660 | ₩43,504 | ₩43,526 | -0.31% | 4.6천 |
|---|
| 2026.01.15 | ₩43,717 | ₩43,767 | ₩43,526 | ₩43,544 | -0.40% | 3.8천 |
|---|
| 2026.01.14 | ₩43,302 | ₩43,473 | ₩43,302 | ₩43,446 | +0.33% | 2.6천 |
|---|
| 2026.01.13 | ₩43,700 | ₩43,721 | ₩43,620 | ₩43,721 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩43,740 | ₩43,900 | ₩43,740 | ₩43,838 | +0.22% | 3.4천 |
|---|
| 2026.01.09 | ₩43,580 | ₩43,767 | ₩43,500 | ₩43,767 | +0.43% | 1.1천 |
|---|
| 2026.01.08 | ₩43,353 | ₩43,453 | ₩43,353 | ₩43,453 | +0.23% | 1.2천 |
|---|
| 2026.01.07 | ₩43,553 | ₩43,737 | ₩43,463 | ₩43,463 | -0.21% | 900 |
|---|
| 2026.01.06 | ₩43,513 | ₩43,618 | ₩43,393 | ₩43,618 | +0.24% | 800 |
|---|
| 2026.01.05 | ₩43,379 | ₩43,486 | ₩43,366 | ₩43,383 | +0.01% | 2.6천 |
|---|
| 2026.01.02 | ₩43,206 | ₩43,206 | ₩42,952 | ₩43,065 | -0.32% | 2천 |
|---|
| 2025.12.31 | ₩43,246 | ₩43,312 | ₩42,978 | ₩42,978 | -0.62% | 4.1천 |
|---|
| 2025.12.30 | ₩43,526 | ₩43,526 | ₩43,339 | ₩43,343 | -0.42% | 1.1천 |
|---|
| 2025.12.29 | ₩43,339 | ₩43,406 | ₩43,312 | ₩43,375 | +0.08% | 1.3천 |
|---|
| 2025.12.26 | ₩43,513 | ₩43,626 | ₩43,513 | ₩43,562 | +0.11% | 1천 |
|---|
| 2025.12.24 | ₩43,459 | ₩43,564 | ₩43,459 | ₩43,564 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩43,246 | ₩43,429 | ₩43,212 | ₩43,429 | +0.42% | 3천 |
|---|
| 2025.12.22 | ₩43,179 | ₩43,246 | ₩43,099 | ₩43,220 | +0.10% | 2.1천 |
|---|
| 2025.12.19 | ₩42,898 | ₩42,965 | ₩42,832 | ₩42,909 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩42,591 | ₩42,671 | ₩42,484 | ₩42,535 | -0.13% | 3.1천 |
|---|
| 2025.12.17 | ₩42,591 | ₩42,591 | ₩42,173 | ₩42,173 | -0.98% | 600 |
|---|
| 2025.12.16 | ₩42,484 | ₩42,738 | ₩42,484 | ₩42,719 | +0.55% | 2.3천 |
|---|
| 2025.12.15 | ₩42,805 | ₩42,885 | ₩42,805 | ₩42,849 | +0.10% | 5.8천 |
|---|
| 2025.12.12 | ₩43,353 | ₩43,353 | ₩42,805 | ₩42,917 | -1.00% | 3.8천 |
|---|
| 2025.12.11 | ₩42,978 | ₩43,419 | ₩42,978 | ₩43,399 | +0.98% | 1.3천 |
|---|
| 2025.12.10 | ₩43,059 | ₩43,358 | ₩43,059 | ₩43,358 | +0.70% | 2.2천 |
|---|
| 2025.12.09 | ₩43,232 | ₩43,232 | ₩43,112 | ₩43,112 | -0.28% | 1.3천 |
|---|
| 2025.12.08 | ₩43,192 | ₩43,192 | ₩43,085 | ₩43,097 | -0.22% | 1.3천 |
|---|
| 2025.12.05 | ₩43,259 | ₩43,393 | ₩43,192 | ₩43,239 | -0.05% | 3.5천 |
|---|
| 2025.12.04 | ₩43,127 | ₩43,166 | ₩42,936 | ₩43,127 | 0.00% | 7.3만 |
|---|
| 2025.12.03 | ₩43,032 | ₩43,152 | ₩43,032 | ₩43,096 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩42,845 | ₩43,077 | ₩42,845 | ₩42,966 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩42,845 | ₩42,978 | ₩42,819 | ₩42,819 | -0.06% | 1천 |
|---|
| 2025.11.28 | ₩42,965 | ₩43,032 | ₩42,965 | ₩43,032 | +0.16% | 1.6천 |
|---|
| 2025.11.26 | ₩42,872 | ₩42,872 | ₩42,810 | ₩42,810 | -0.14% | 3.1천 |
|---|
| 2025.11.25 | ₩42,030 | ₩42,486 | ₩42,017 | ₩42,486 | +1.08% | 1.1만 |
|---|
| 2025.11.24 | ₩41,696 | ₩42,150 | ₩41,696 | ₩42,139 | +1.06% | 8.3천 |
|---|
| 2025.11.21 | ₩41,158 | ₩41,602 | ₩40,928 | ₩41,411 | +0.62% | 8.8천 |
|---|
| 2025.11.20 | ₩41,469 | ₩41,589 | ₩41,076 | ₩41,076 | -0.95% | 1.3만 |
|---|
| 2025.11.19 | ₩41,729 | ₩41,910 | ₩41,729 | ₩41,800 | +0.17% | 2.5천 |
|---|
| 2025.11.18 | ₩41,522 | ₩41,936 | ₩41,522 | ₩41,684 | +0.39% | 1.9천 |
|---|
| 2025.11.17 | ₩42,164 | ₩42,524 | ₩41,816 | ₩41,990 | -0.41% | 1.5천 |
|---|
| 2025.11.14 | ₩42,484 | ₩42,484 | ₩42,385 | ₩42,385 | -0.23% | 500 |
|---|
| 2025.11.13 | ₩42,437 | ₩42,437 | ₩42,388 | ₩42,388 | -0.12% | 800 |
|---|
| 2025.11.12 | ₩43,132 | ₩43,239 | ₩43,132 | ₩43,166 | +0.08% | 7.9천 |
|---|
| 2025.11.11 | ₩42,832 | ₩43,131 | ₩42,832 | ₩43,131 | +0.70% | 1.9천 |
|---|
| 2025.11.10 | ₩42,805 | ₩43,139 | ₩42,805 | ₩43,085 | +0.66% | 700 |
|---|
| 2025.11.07 | ₩41,976 | ₩42,376 | ₩41,911 | ₩42,376 | +0.95% | 5천 |
|---|
| 2025.11.06 | ₩42,313 | ₩42,313 | ₩42,313 | ₩42,313 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,845 | ₩43,005 | ₩42,838 | ₩42,838 | -0.02% | 2.3천 |
|---|
| 2025.11.04 | ₩42,671 | ₩42,965 | ₩42,648 | ₩42,648 | -0.05% | 1.7천 |
|---|
| 2025.11.03 | ₩43,219 | ₩43,219 | ₩43,186 | ₩43,186 | -0.08% | 700 |
|---|
| 2025.10.31 | ₩43,272 | ₩43,272 | ₩43,045 | ₩43,151 | -0.28% | 1.4천 |
|---|
| 2025.10.30 | ₩43,274 | ₩43,274 | ₩42,965 | ₩42,965 | -0.71% | 800 |
|---|
| 2025.10.29 | ₩43,553 | ₩43,553 | ₩43,395 | ₩43,395 | -0.36% | 500 |
|---|
| 2025.10.28 | ₩43,353 | ₩43,446 | ₩43,259 | ₩43,405 | +0.12% | 1.2천 |
|---|
| 2025.10.27 | ₩43,139 | ₩43,304 | ₩43,139 | ₩43,304 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩42,758 | ₩42,758 | ₩42,758 | ₩42,758 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩42,417 | ₩42,431 | ₩41,923 | ₩42,134 | -0.67% | 2.1천 |
|---|
| 2025.10.21 | ₩42,364 | ₩42,471 | ₩42,364 | ₩42,445 | +0.19% | 2.4천 |
|---|
| 2025.10.20 | ₩42,377 | ₩42,538 | ₩42,377 | ₩42,469 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩41,789 | ₩41,986 | ₩41,763 | ₩41,986 | +0.47% | 2.2천 |
|---|
| 2025.10.16 | ₩41,830 | ₩41,858 | ₩41,723 | ₩41,809 | -0.05% | 3.2천 |
|---|
| 2025.10.15 | ₩42,217 | ₩42,217 | ₩41,976 | ₩42,077 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩41,589 | ₩41,890 | ₩41,589 | ₩41,890 | +0.72% | 700 |
|---|
| 2025.10.13 | ₩41,907 | ₩42,030 | ₩41,907 | ₩41,983 | +0.18% | 1.5천 |
|---|
| 2025.10.10 | ₩42,498 | ₩42,498 | ₩41,322 | ₩41,322 | -2.77% | 700 |
|---|