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 | ₩50,278 | ₩50,412 | ₩50,117 | ₩50,338 | +0.12% | 48.9만 |
| 2026.10.08 | ₩50,264 | ₩50,291 | ₩49,781 | ₩50,063 | -0.40% | 33.7만 |
| 2026.10.07 | ₩50,264 | ₩50,358 | ₩50,090 | ₩50,345 | +0.16% | 7만 |
| 2026.10.06 | ₩50,519 | ₩50,640 | ₩50,432 | ₩50,519 | 0.00% | 10.2만 |
| 2026.10.05 | ₩49,929 | ₩50,304 | ₩49,915 | ₩50,170 | +0.48% | 9.6만 |
| 2026.10.02 | ₩49,942 | ₩50,023 | ₩49,687 | ₩49,875 | -0.13% | 36.5만 |
| 2026.10.01 | ₩49,365 | ₩49,526 | ₩49,110 | ₩49,442 | +0.15% | 14.7만 |
| 2026.09.30 | ₩49,634 | ₩49,741 | ₩49,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,375 |
| -0.52% |
| 53만 |
| 2026.09.29 | ₩49,660 | ₩50,318 | ₩49,312 | ₩49,435 | -0.45% | 104.5만 |
|---|
| 2026.09.28 | ₩49,795 | ₩49,795 | ₩49,379 | ₩49,465 | -0.66% | 14.4만 |
|---|
| 2026.09.25 | ₩49,781 | ₩49,942 | ₩49,553 | ₩49,899 | +0.24% | 308만 |
|---|
| 2026.09.24 | ₩49,419 | ₩49,728 | ₩49,298 | ₩49,577 | +0.32% | 178.3만 |
|---|
| 2026.09.23 | ₩49,996 | ₩49,996 | ₩49,500 | ₩49,571 | -0.85% | 88.7만 |
|---|
| 2026.09.22 | ₩50,170 | ₩50,841 | ₩49,915 | ₩49,996 | -0.35% | 497.5만 |
|---|
| 2026.09.21 | ₩49,540 | ₩49,982 | ₩49,486 | ₩49,921 | +0.77% | 4.9천 |
|---|
| 2026.09.18 | ₩48,976 | ₩49,137 | ₩48,924 | ₩49,102 | +0.26% | 6.8천 |
|---|
| 2026.09.17 | ₩48,936 | ₩49,017 | ₩48,936 | ₩49,000 | +0.13% | 1.7천 |
|---|
| 2026.09.16 | ₩48,762 | ₩48,802 | ₩48,394 | ₩48,394 | -0.75% | 2.1천 |
|---|
| 2026.09.15 | ₩48,695 | ₩48,695 | ₩48,440 | ₩48,511 | -0.38% | 2.8천 |
|---|
| 2026.09.14 | ₩48,903 | ₩48,923 | ₩48,826 | ₩48,826 | -0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩49,325 | ₩49,365 | ₩49,253 | ₩49,253 | -0.15% | 5천 |
|---|
| 2026.09.10 | ₩48,789 | ₩48,882 | ₩48,731 | ₩48,752 | -0.07% | 1만 |
|---|
| 2026.09.09 | ₩49,459 | ₩49,459 | ₩49,084 | ₩49,100 | -0.73% | 1.4만 |
|---|
| 2026.09.08 | ₩49,419 | ₩49,553 | ₩49,335 | ₩49,335 | -0.17% | 9.9천 |
|---|
| 2026.09.04 | ₩49,647 | ₩49,654 | ₩49,493 | ₩49,565 | -0.16% | 1.6만 |
|---|
| 2026.09.03 | ₩49,379 | ₩49,640 | ₩49,379 | ₩49,640 | +0.53% | 2.4천 |
|---|
| 2026.09.02 | ₩49,037 | ₩49,110 | ₩49,037 | ₩49,084 | +0.10% | 1.8천 |
|---|
| 2026.09.01 | ₩48,923 | ₩49,029 | ₩48,822 | ₩48,822 | -0.21% | 1.2천 |
|---|
| 2026.08.31 | ₩49,238 | ₩49,241 | ₩49,164 | ₩49,241 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩49,493 | ₩49,493 | ₩49,380 | ₩49,380 | -0.23% | 700 |
|---|
| 2026.08.27 | ₩49,513 | ₩49,569 | ₩49,513 | ₩49,569 | +0.11% | 500 |
|---|
| 2026.08.26 | ₩49,245 | ₩49,271 | ₩49,211 | ₩49,246 | +0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩49,137 | ₩49,231 | ₩49,137 | ₩49,216 | +0.16% | 2.7천 |
|---|
| 2026.08.24 | ₩48,988 | ₩49,070 | ₩48,988 | ₩49,005 | +0.03% | 1.9천 |
|---|
| 2026.08.21 | ₩49,271 | ₩49,271 | ₩49,090 | ₩49,194 | -0.16% | 4.1천 |
|---|
| 2026.08.20 | ₩49,151 | ₩49,245 | ₩48,960 | ₩48,960 | -0.39% | 2.3천 |
|---|
| 2026.08.19 | ₩49,607 | ₩49,607 | ₩49,383 | ₩49,383 | -0.45% | 700 |
|---|
| 2026.08.18 | ₩49,399 | ₩49,399 | ₩49,341 | ₩49,341 | -0.12% | 1.1천 |
|---|
| 2026.08.17 | ₩50,050 | ₩50,050 | ₩49,864 | ₩49,864 | -0.37% | 2.1천 |
|---|
| 2026.08.14 | ₩50,009 | ₩50,023 | ₩49,996 | ₩50,001 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩50,223 | ₩50,224 | ₩50,087 | ₩50,087 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩49,902 | ₩49,956 | ₩49,848 | ₩49,862 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩49,687 | ₩49,687 | ₩49,634 | ₩49,634 | -0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩49,915 | ₩49,915 | ₩49,757 | ₩49,757 | -0.32% | 1천 |
|---|
| 2026.08.07 | ₩49,634 | ₩49,885 | ₩49,634 | ₩49,885 | +0.51% | 1.4천 |
|---|
| 2026.08.06 | ₩49,714 | ₩49,714 | ₩49,505 | ₩49,505 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩49,835 | ₩49,902 | ₩49,620 | ₩49,620 | -0.43% | 4.6천 |
|---|
| 2026.08.04 | ₩49,285 | ₩49,868 | ₩49,285 | ₩49,776 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩48,775 | ₩48,775 | ₩48,775 | ₩48,775 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,017 | ₩48,100 | ₩48,017 | ₩48,100 | +0.17% | 400 |
|---|
| 2026.07.30 | ₩47,528 | ₩47,715 | ₩47,487 | ₩47,676 | +0.31% | 1.2천 |
|---|
| 2026.07.29 | ₩47,595 | ₩47,595 | ₩46,623 | ₩46,623 | -2.04% | 600 |
|---|
| 2026.07.28 | ₩47,420 | ₩47,608 | ₩47,420 | ₩47,552 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩47,729 | ₩47,729 | ₩47,367 | ₩47,585 | -0.30% | 1.6천 |
|---|
| 2026.07.24 | ₩47,595 | ₩47,850 | ₩47,534 | ₩47,587 | -0.02% | 1.5천 |
|---|
| 2026.07.23 | ₩47,863 | ₩47,863 | ₩47,568 | ₩47,694 | -0.35% | 3.2천 |
|---|
| 2026.07.22 | ₩48,366 | ₩48,366 | ₩48,349 | ₩48,349 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩48,198 | ₩48,453 | ₩48,198 | ₩48,412 | +0.44% | 1.2천 |
|---|
| 2026.07.20 | ₩48,319 | ₩48,332 | ₩47,845 | ₩47,845 | -0.98% | 2.9천 |
|---|
| 2026.07.17 | ₩48,104 | ₩48,104 | ₩47,903 | ₩48,000 | -0.22% | 600 |
|---|
| 2026.07.16 | ₩48,681 | ₩48,681 | ₩48,404 | ₩48,404 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩48,829 | ₩48,829 | ₩48,628 | ₩48,798 | -0.06% | 1.5천 |
|---|
| 2026.07.14 | ₩48,614 | ₩48,660 | ₩48,614 | ₩48,660 | +0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩48,661 | ₩48,661 | ₩48,397 | ₩48,397 | -0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩48,789 | ₩48,870 | ₩48,688 | ₩48,870 | +0.17% | 2.2천 |
|---|
| 2026.07.09 | ₩48,450 | ₩48,748 | ₩48,450 | ₩48,689 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩48,024 | ₩48,260 | ₩48,024 | ₩48,260 | +0.49% | 2.2천 |
|---|
| 2026.07.07 | ₩48,453 | ₩48,453 | ₩48,185 | ₩48,339 | -0.24% | 1.9천 |
|---|
| 2026.07.06 | ₩48,862 | ₩48,862 | ₩48,862 | ₩48,862 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩49,030 | ₩49,030 | ₩48,198 | ₩48,479 | -1.12% | 4.8천 |
|---|
| 2026.07.01 | ₩48,654 | ₩49,030 | ₩48,654 | ₩48,709 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩49,110 | ₩49,220 | ₩49,110 | ₩49,220 | +0.22% | 1.2천 |
|---|
| 2026.06.29 | ₩48,386 | ₩48,601 | ₩48,386 | ₩48,595 | +0.43% | 4.1천 |
|---|
| 2026.06.26 | ₩47,863 | ₩47,883 | ₩47,863 | ₩47,883 | +0.04% | 700 |
|---|
| 2026.06.25 | ₩47,993 | ₩47,993 | ₩47,993 | ₩47,993 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩48,185 | ₩48,346 | ₩47,942 | ₩47,942 | -0.50% | 1.1천 |
|---|
| 2026.06.23 | ₩48,385 | ₩48,385 | ₩48,037 | ₩48,037 | -0.72% | 2.8천 |
|---|
| 2026.06.22 | ₩49,124 | ₩49,124 | ₩48,884 | ₩48,924 | -0.41% | 3.1천 |
|---|
| 2026.06.18 | ₩48,976 | ₩49,140 | ₩48,976 | ₩49,140 | +0.33% | 1.7천 |
|---|
| 2026.06.17 | ₩49,023 | ₩49,070 | ₩48,347 | ₩48,347 | -1.38% | 2.9천 |
|---|
| 2026.06.16 | ₩49,365 | ₩49,365 | ₩48,909 | ₩48,909 | -0.92% | 900 |
|---|
| 2026.06.15 | ₩49,167 | ₩49,167 | ₩49,167 | ₩49,167 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩48,158 | ₩48,169 | ₩48,125 | ₩48,125 | -0.07% | 1.1천 |
|---|
| 2026.06.11 | ₩47,554 | ₩47,850 | ₩47,554 | ₩47,850 | +0.62% | 700 |
|---|
| 2026.06.10 | ₩46,978 | ₩46,978 | ₩46,779 | ₩46,779 | -0.42% | 700 |
|---|
| 2026.06.09 | ₩48,265 | ₩48,292 | ₩46,656 | ₩47,571 | -1.44% | 1.9천 |
|---|
| 2026.06.08 | ₩48,131 | ₩48,131 | ₩47,757 | ₩47,757 | -0.78% | 900 |
|---|
| 2026.06.05 | ₩47,591 | ₩47,591 | ₩47,501 | ₩47,501 | -0.19% | 700 |
|---|
| 2026.06.04 | ₩48,869 | ₩49,084 | ₩48,869 | ₩48,974 | +0.21% | 500 |
|---|
| 2026.06.03 | ₩48,936 | ₩48,936 | ₩48,721 | ₩48,770 | -0.34% | 3.3만 |
|---|
| 2026.06.02 | ₩48,963 | ₩49,109 | ₩48,963 | ₩49,089 | +0.26% | 900 |
|---|
| 2026.06.01 | ₩48,587 | ₩48,869 | ₩48,493 | ₩48,754 | +0.34% | 7.8천 |
|---|
| 2026.05.29 | ₩48,806 | ₩48,806 | ₩48,725 | ₩48,725 | -0.16% | 800 |
|---|
| 2026.05.28 | ₩48,681 | ₩48,727 | ₩48,681 | ₩48,727 | +0.09% | 500 |
|---|
| 2026.05.27 | ₩48,413 | ₩48,473 | ₩48,413 | ₩48,473 | +0.12% | 2.3천 |
|---|
| 2026.05.26 | ₩48,359 | ₩48,417 | ₩48,312 | ₩48,417 | +0.12% | 600 |
|---|
| 2026.05.22 | ₩47,984 | ₩48,091 | ₩47,969 | ₩47,969 | -0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩47,373 | ₩47,769 | ₩47,373 | ₩47,750 | +0.80% | 3.2천 |
|---|
| 2026.05.20 | ₩47,219 | ₩47,497 | ₩47,219 | ₩47,497 | +0.59% | 1.5천 |
|---|
| 2026.05.19 | ₩46,991 | ₩47,112 | ₩46,806 | ₩46,806 | -0.39% | 700 |
|---|
| 2026.05.18 | ₩47,447 | ₩47,447 | ₩47,147 | ₩47,147 | -0.63% | 400 |
|---|
| 2026.05.15 | ₩47,514 | ₩47,514 | ₩47,383 | ₩47,383 | -0.28% | 1.8천 |
|---|
| 2026.05.14 | ₩47,943 | ₩48,198 | ₩47,943 | ₩48,091 | +0.31% | 4.3천 |
|---|
| 2026.05.13 | ₩47,554 | ₩47,782 | ₩47,537 | ₩47,719 | +0.35% | 1.1천 |
|---|
| 2026.05.12 | ₩47,058 | ₩47,424 | ₩47,004 | ₩47,424 | +0.78% | 3.2천 |
|---|
| 2026.05.11 | ₩47,568 | ₩47,568 | ₩47,521 | ₩47,521 | -0.10% | 1.1천 |
|---|
| 2026.05.08 | ₩47,300 | ₩47,353 | ₩47,300 | ₩47,316 | +0.03% | 1.5천 |
|---|
| 2026.05.07 | ₩47,179 | ₩47,179 | ₩46,843 | ₩46,843 | -0.71% | 1.2천 |
|---|
| 2026.05.06 | ₩46,817 | ₩47,171 | ₩46,817 | ₩47,171 | +0.76% | 1.6천 |
|---|
| 2026.05.05 | ₩46,179 | ₩46,347 | ₩46,179 | ₩46,316 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩45,663 | ₩45,841 | ₩45,663 | ₩45,841 | +0.39% | 2.2천 |
|---|
| 2026.05.01 | ₩46,220 | ₩46,220 | ₩46,052 | ₩46,059 | -0.35% | 3.9천 |
|---|
| 2026.04.30 | ₩45,696 | ₩45,903 | ₩45,696 | ₩45,903 | +0.45% | 500 |
|---|
| 2026.04.29 | ₩45,455 | ₩45,455 | ₩45,287 | ₩45,395 | -0.13% | 2.2천 |
|---|
| 2026.04.28 | ₩45,515 | ₩45,515 | ₩45,455 | ₩45,455 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩45,757 | ₩45,788 | ₩45,757 | ₩45,788 | +0.07% | 700 |
|---|
| 2026.04.24 | ₩45,663 | ₩45,794 | ₩45,663 | ₩45,794 | +0.29% | 1천 |
|---|
| 2026.04.23 | ₩45,529 | ₩45,636 | ₩45,261 | ₩45,350 | -0.39% | 7.7천 |
|---|
| 2026.04.22 | ₩45,361 | ₩45,507 | ₩45,361 | ₩45,507 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩45,113 | ₩45,200 | ₩44,947 | ₩44,947 | -0.37% | 1.8천 |
|---|
| 2026.04.20 | ₩45,234 | ₩45,252 | ₩45,227 | ₩45,252 | +0.04% | 900 |
|---|
| 2026.04.17 | ₩45,475 | ₩45,489 | ₩45,314 | ₩45,340 | -0.30% | 2.6천 |
|---|
| 2026.04.16 | ₩44,684 | ₩44,737 | ₩44,684 | ₩44,737 | +0.12% | 500 |
|---|
| 2026.04.15 | ₩44,281 | ₩44,629 | ₩44,281 | ₩44,629 | +0.78% | 600 |
|---|
| 2026.04.14 | ₩44,000 | ₩44,241 | ₩44,000 | ₩44,241 | +0.55% | 5.6천 |
|---|
| 2026.04.13 | ₩43,409 | ₩43,670 | ₩43,409 | ₩43,670 | +0.60% | 1천 |
|---|
| 2026.04.10 | ₩43,275 | ₩43,275 | ₩43,154 | ₩43,234 | -0.10% | 1.5천 |
|---|
| 2026.04.09 | ₩42,886 | ₩43,238 | ₩42,846 | ₩43,238 | +0.82% | 3.6천 |
|---|
| 2026.04.08 | ₩42,900 | ₩42,953 | ₩42,806 | ₩42,909 | +0.02% | 1.6천 |
|---|
| 2026.04.07 | ₩41,343 | ₩41,779 | ₩41,343 | ₩41,779 | +1.05% | 1.9천 |
|---|
| 2026.04.06 | ₩41,755 | ₩41,755 | ₩41,565 | ₩41,751 | -0.01% | 2.7천 |
|---|
| 2026.04.02 | ₩40,995 | ₩41,692 | ₩40,995 | ₩41,542 | +1.34% | 4.2천 |
|---|
| 2026.04.01 | ₩41,562 | ₩41,733 | ₩41,478 | ₩41,531 | -0.07% | 1.3천 |
|---|
| 2026.03.31 | ₩40,552 | ₩41,180 | ₩40,431 | ₩41,180 | +1.55% | 4.3천 |
|---|
| 2026.03.30 | ₩40,257 | ₩40,257 | ₩39,747 | ₩39,896 | -0.90% | 2.8천 |
|---|
| 2026.03.27 | ₩40,532 | ₩40,532 | ₩40,184 | ₩40,184 | -0.86% | 1.2천 |
|---|
| 2026.03.26 | ₩41,491 | ₩41,491 | ₩40,859 | ₩40,859 | -1.52% | 7천 |
|---|
| 2026.03.25 | ₩41,837 | ₩41,887 | ₩41,684 | ₩41,702 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩41,303 | ₩41,652 | ₩41,303 | ₩41,458 | +0.37% | 2.1천 |
|---|
| 2026.03.23 | ₩42,009 | ₩42,009 | ₩41,590 | ₩41,590 | -1.00% | 600 |
|---|
| 2026.03.20 | ₩41,437 | ₩41,437 | ₩41,055 | ₩41,058 | -0.92% | 800 |
|---|
| 2026.03.19 | ₩41,733 | ₩41,786 | ₩41,733 | ₩41,738 | +0.01% | 1.8천 |
|---|
| 2026.03.18 | ₩42,336 | ₩42,336 | ₩41,810 | ₩41,810 | -1.24% | 2.6천 |
|---|
| 2026.03.17 | ₩42,363 | ₩42,417 | ₩42,363 | ₩42,397 | +0.08% | 3.5천 |
|---|
| 2026.03.16 | ₩42,309 | ₩42,343 | ₩42,242 | ₩42,317 | +0.02% | 4천 |
|---|
| 2026.03.13 | ₩42,175 | ₩42,175 | ₩41,853 | ₩41,859 | -0.75% | 15.1만 |
|---|
| 2026.03.12 | ₩42,202 | ₩42,350 | ₩42,120 | ₩42,120 | -0.19% | 2.2천 |
|---|
| 2026.03.11 | ₩42,672 | ₩42,900 | ₩42,672 | ₩42,819 | +0.35% | 1.3천 |
|---|
| 2026.03.10 | ₩42,819 | ₩43,047 | ₩42,819 | ₩42,839 | +0.05% | 1천 |
|---|
| 2026.03.09 | ₩42,296 | ₩42,924 | ₩42,296 | ₩42,924 | +1.48% | 600 |
|---|
| 2026.03.06 | ₩42,712 | ₩42,712 | ₩42,537 | ₩42,545 | -0.39% | 1.7천 |
|---|
| 2026.03.05 | ₩43,222 | ₩43,222 | ₩42,786 | ₩43,069 | -0.35% | 1.5천 |
|---|
| 2026.03.04 | ₩43,382 | ₩43,423 | ₩43,311 | ₩43,311 | -0.16% | 2.5천 |
|---|
| 2026.03.03 | ₩42,470 | ₩42,940 | ₩42,470 | ₩42,940 | +1.11% | 800 |
|---|
| 2026.03.02 | ₩43,208 | ₩43,470 | ₩43,208 | ₩43,392 | +0.43% | 2.3천 |
|---|
| 2026.02.27 | ₩43,222 | ₩43,302 | ₩43,181 | ₩43,281 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩43,584 | ₩43,584 | ₩43,248 | ₩43,507 | -0.18% | 3천 |
|---|
| 2026.02.25 | ₩43,691 | ₩43,812 | ₩43,691 | ₩43,801 | +0.25% | 4.8만 |
|---|
| 2026.02.24 | ₩42,846 | ₩43,435 | ₩42,846 | ₩43,413 | +1.32% | 3.8천 |
|---|
| 2026.02.23 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩43,301 | ₩43,503 | ₩43,301 | ₩43,454 | +0.35% | 2천 |
|---|
| 2026.02.19 | ₩43,289 | ₩43,289 | ₩43,141 | ₩43,164 | -0.29% | 1.9천 |
|---|
| 2026.02.18 | ₩43,301 | ₩43,301 | ₩43,279 | ₩43,279 | -0.05% | 300 |
|---|
| 2026.02.17 | ₩43,061 | ₩43,101 | ₩43,007 | ₩43,007 | -0.12% | 1천 |
|---|
| 2026.02.13 | ₩43,154 | ₩43,222 | ₩42,955 | ₩42,955 | -0.46% | 1.6천 |
|---|
| 2026.02.12 | ₩43,664 | ₩43,664 | ₩42,925 | ₩42,925 | -1.69% | 1.6천 |
|---|
| 2026.02.11 | ₩44,093 | ₩44,093 | ₩43,525 | ₩43,659 | -0.99% | 2.5천 |
|---|
| 2026.02.10 | ₩43,758 | ₩43,892 | ₩43,639 | ₩43,639 | -0.27% | 1.6천 |
|---|
| 2026.02.09 | ₩43,731 | ₩43,892 | ₩43,731 | ₩43,809 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩43,030 | ₩43,537 | ₩43,030 | ₩43,537 | +1.18% | 1.2천 |
|---|
| 2026.02.05 | ₩42,926 | ₩42,926 | ₩42,578 | ₩42,618 | -0.72% | 2.7천 |
|---|
| 2026.02.04 | ₩43,409 | ₩43,409 | ₩42,993 | ₩43,184 | -0.52% | 800 |
|---|
| 2026.02.03 | ₩43,517 | ₩43,557 | ₩43,382 | ₩43,450 | -0.15% | 2.3천 |
|---|
| 2026.02.02 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩43,624 | ₩43,812 | ₩43,584 | ₩43,666 | +0.10% | 2.7천 |
|---|
| 2026.01.29 | ₩44,000 | ₩44,000 | ₩43,597 | ₩43,951 | -0.11% | 1.4천 |
|---|
| 2026.01.28 | ₩44,174 | ₩44,187 | ₩44,040 | ₩44,097 | -0.17% | 2천 |
|---|
| 2026.01.27 | ₩43,959 | ₩44,093 | ₩43,959 | ₩44,033 | +0.17% | 2천 |
|---|
| 2026.01.26 | ₩43,852 | ₩43,888 | ₩43,813 | ₩43,813 | -0.09% | 800 |
|---|
| 2026.01.23 | ₩43,624 | ₩43,624 | ₩43,554 | ₩43,578 | -0.10% | 1.3천 |
|---|
| 2026.01.22 | ₩43,664 | ₩43,664 | ₩43,409 | ₩43,513 | -0.35% | 3.4천 |
|---|
| 2026.01.21 | ₩43,024 | ₩43,409 | ₩42,904 | ₩43,222 | +0.46% | 5.5천 |
|---|
| 2026.01.20 | ₩43,087 | ₩43,181 | ₩42,751 | ₩42,751 | -0.78% | 1.3천 |
|---|
| 2026.01.16 | ₩43,839 | ₩43,839 | ₩43,682 | ₩43,704 | -0.31% | 4.6천 |
|---|
| 2026.01.15 | ₩43,896 | ₩43,946 | ₩43,704 | ₩43,722 | -0.40% | 3.8천 |
|---|
| 2026.01.14 | ₩43,479 | ₩43,651 | ₩43,479 | ₩43,624 | +0.33% | 2.6천 |
|---|
| 2026.01.13 | ₩43,879 | ₩43,900 | ₩43,798 | ₩43,900 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩43,919 | ₩44,080 | ₩43,919 | ₩44,017 | +0.22% | 3.4천 |
|---|
| 2026.01.09 | ₩43,758 | ₩43,946 | ₩43,678 | ₩43,946 | +0.43% | 1.1천 |
|---|
| 2026.01.08 | ₩43,530 | ₩43,631 | ₩43,530 | ₩43,631 | +0.23% | 1.2천 |
|---|
| 2026.01.07 | ₩43,731 | ₩43,916 | ₩43,641 | ₩43,641 | -0.21% | 900 |
|---|
| 2026.01.06 | ₩43,691 | ₩43,797 | ₩43,570 | ₩43,797 | +0.24% | 800 |
|---|
| 2026.01.05 | ₩43,557 | ₩43,664 | ₩43,543 | ₩43,561 | +0.01% | 2.6천 |
|---|
| 2026.01.02 | ₩43,382 | ₩43,382 | ₩43,128 | ₩43,242 | -0.32% | 2천 |
|---|
| 2025.12.31 | ₩43,423 | ₩43,490 | ₩43,154 | ₩43,154 | -0.62% | 4.1천 |
|---|
| 2025.12.30 | ₩43,704 | ₩43,704 | ₩43,517 | ₩43,521 | -0.42% | 1.1천 |
|---|
| 2025.12.29 | ₩43,517 | ₩43,584 | ₩43,490 | ₩43,553 | +0.08% | 1.3천 |
|---|
| 2025.12.26 | ₩43,691 | ₩43,805 | ₩43,691 | ₩43,741 | +0.11% | 1천 |
|---|
| 2025.12.24 | ₩43,637 | ₩43,742 | ₩43,637 | ₩43,742 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩43,423 | ₩43,607 | ₩43,389 | ₩43,607 | +0.42% | 3천 |
|---|
| 2025.12.22 | ₩43,356 | ₩43,423 | ₩43,275 | ₩43,397 | +0.10% | 2.1천 |
|---|
| 2025.12.19 | ₩43,074 | ₩43,141 | ₩43,007 | ₩43,085 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩42,765 | ₩42,846 | ₩42,658 | ₩42,709 | -0.13% | 3.1천 |
|---|
| 2025.12.17 | ₩42,765 | ₩42,765 | ₩42,346 | ₩42,346 | -0.98% | 600 |
|---|
| 2025.12.16 | ₩42,658 | ₩42,913 | ₩42,658 | ₩42,894 | +0.55% | 2.3천 |
|---|
| 2025.12.15 | ₩42,980 | ₩43,061 | ₩42,980 | ₩43,024 | +0.10% | 5.8천 |
|---|
| 2025.12.12 | ₩43,530 | ₩43,530 | ₩42,980 | ₩43,093 | -1.00% | 3.8천 |
|---|
| 2025.12.11 | ₩43,154 | ₩43,597 | ₩43,154 | ₩43,577 | +0.98% | 1.3천 |
|---|
| 2025.12.10 | ₩43,235 | ₩43,535 | ₩43,235 | ₩43,535 | +0.70% | 2.2천 |
|---|
| 2025.12.09 | ₩43,409 | ₩43,409 | ₩43,289 | ₩43,289 | -0.28% | 1.3천 |
|---|
| 2025.12.08 | ₩43,369 | ₩43,369 | ₩43,262 | ₩43,274 | -0.22% | 1.3천 |
|---|
| 2025.12.05 | ₩43,436 | ₩43,570 | ₩43,369 | ₩43,416 | -0.05% | 3.5천 |
|---|
| 2025.12.04 | ₩43,303 | ₩43,342 | ₩43,112 | ₩43,303 | 0.00% | 7.3만 |
|---|
| 2025.12.03 | ₩43,208 | ₩43,329 | ₩43,208 | ₩43,272 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩43,020 | ₩43,254 | ₩43,020 | ₩43,142 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩43,020 | ₩43,154 | ₩42,995 | ₩42,995 | -0.06% | 1천 |
|---|
| 2025.11.28 | ₩43,141 | ₩43,208 | ₩43,141 | ₩43,208 | +0.16% | 1.6천 |
|---|
| 2025.11.26 | ₩43,047 | ₩43,047 | ₩42,985 | ₩42,985 | -0.14% | 3.1천 |
|---|
| 2025.11.25 | ₩42,202 | ₩42,659 | ₩42,189 | ₩42,659 | +1.08% | 1.1만 |
|---|
| 2025.11.24 | ₩41,867 | ₩42,323 | ₩41,867 | ₩42,312 | +1.06% | 8.3천 |
|---|
| 2025.11.21 | ₩41,326 | ₩41,773 | ₩41,095 | ₩41,581 | +0.62% | 8.8천 |
|---|
| 2025.11.20 | ₩41,639 | ₩41,759 | ₩41,244 | ₩41,244 | -0.95% | 1.3만 |
|---|
| 2025.11.19 | ₩41,900 | ₩42,081 | ₩41,900 | ₩41,971 | +0.17% | 2.5천 |
|---|
| 2025.11.18 | ₩41,692 | ₩42,108 | ₩41,692 | ₩41,855 | +0.39% | 1.9천 |
|---|
| 2025.11.17 | ₩42,336 | ₩42,698 | ₩41,987 | ₩42,162 | -0.41% | 1.5천 |
|---|
| 2025.11.14 | ₩42,658 | ₩42,658 | ₩42,559 | ₩42,559 | -0.23% | 500 |
|---|
| 2025.11.13 | ₩42,611 | ₩42,611 | ₩42,562 | ₩42,562 | -0.12% | 800 |
|---|
| 2025.11.12 | ₩43,309 | ₩43,416 | ₩43,309 | ₩43,342 | +0.08% | 7.9천 |
|---|
| 2025.11.11 | ₩43,007 | ₩43,307 | ₩43,007 | ₩43,307 | +0.70% | 1.9천 |
|---|
| 2025.11.10 | ₩42,980 | ₩43,315 | ₩42,980 | ₩43,262 | +0.66% | 700 |
|---|
| 2025.11.07 | ₩42,148 | ₩42,549 | ₩42,083 | ₩42,549 | +0.95% | 5천 |
|---|
| 2025.11.06 | ₩42,486 | ₩42,486 | ₩42,486 | ₩42,486 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,020 | ₩43,181 | ₩43,014 | ₩43,014 | -0.02% | 2.3천 |
|---|
| 2025.11.04 | ₩42,846 | ₩43,141 | ₩42,823 | ₩42,823 | -0.05% | 1.7천 |
|---|
| 2025.11.03 | ₩43,396 | ₩43,396 | ₩43,362 | ₩43,362 | -0.08% | 700 |
|---|
| 2025.10.31 | ₩43,450 | ₩43,450 | ₩43,222 | ₩43,327 | -0.28% | 1.4천 |
|---|
| 2025.10.30 | ₩43,451 | ₩43,451 | ₩43,141 | ₩43,141 | -0.71% | 800 |
|---|
| 2025.10.29 | ₩43,731 | ₩43,731 | ₩43,573 | ₩43,573 | -0.36% | 500 |
|---|
| 2025.10.28 | ₩43,530 | ₩43,624 | ₩43,436 | ₩43,582 | +0.12% | 1.2천 |
|---|
| 2025.10.27 | ₩43,315 | ₩43,482 | ₩43,315 | ₩43,482 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩42,933 | ₩42,933 | ₩42,933 | ₩42,933 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩42,574 | ₩42,574 | ₩42,574 | ₩42,574 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩42,591 | ₩42,604 | ₩42,095 | ₩42,307 | -0.67% | 2.1천 |
|---|
| 2025.10.21 | ₩42,537 | ₩42,645 | ₩42,537 | ₩42,619 | +0.19% | 2.4천 |
|---|
| 2025.10.20 | ₩42,551 | ₩42,712 | ₩42,551 | ₩42,643 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩41,961 | ₩42,158 | ₩41,934 | ₩42,158 | +0.47% | 2.2천 |
|---|
| 2025.10.16 | ₩42,001 | ₩42,029 | ₩41,893 | ₩41,981 | -0.05% | 3.2천 |
|---|
| 2025.10.15 | ₩42,390 | ₩42,390 | ₩42,148 | ₩42,249 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩41,759 | ₩42,061 | ₩41,759 | ₩42,061 | +0.72% | 700 |
|---|
| 2025.10.13 | ₩42,079 | ₩42,202 | ₩42,079 | ₩42,155 | +0.18% | 1.5천 |
|---|
| 2025.10.10 | ₩42,672 | ₩42,672 | ₩41,491 | ₩41,491 | -2.77% | 700 |
|---|