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 | ₩50,283 | ₩50,417 | ₩50,122 | ₩50,343 | +0.12% | 48.9만 |
| 2026.10.08 | ₩50,269 | ₩50,296 | ₩49,786 | ₩50,068 | -0.40% | 33.7만 |
| 2026.10.07 | ₩50,269 | ₩50,363 | ₩50,095 | ₩50,350 | +0.16% | 7만 |
| 2026.10.06 | ₩50,524 | ₩50,645 | ₩50,437 | ₩50,524 | 0.00% | 10.2만 |
| 2026.10.05 | ₩49,934 | ₩50,310 | ₩49,921 | ₩50,175 | +0.48% | 9.6만 |
| 2026.10.02 | ₩49,947 | ₩50,028 | ₩49,692 | ₩49,880 | -0.13% | 36.5만 |
| 2026.10.01 | ₩49,371 | ₩49,532 | ₩49,116 | ₩49,447 | +0.15% | 14.7만 |
| 2026.09.30 | ₩49,639 | ₩49,746 | ₩49,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,380 |
| -0.52% |
| 53만 |
| 2026.09.29 | ₩49,666 | ₩50,323 | ₩49,317 | ₩49,440 | -0.45% | 104.5만 |
|---|
| 2026.09.28 | ₩49,800 | ₩49,800 | ₩49,384 | ₩49,470 | -0.66% | 14.4만 |
|---|
| 2026.09.25 | ₩49,786 | ₩49,947 | ₩49,558 | ₩49,904 | +0.24% | 308만 |
|---|
| 2026.09.24 | ₩49,424 | ₩49,733 | ₩49,303 | ₩49,582 | +0.32% | 178.3만 |
|---|
| 2026.09.23 | ₩50,001 | ₩50,001 | ₩49,505 | ₩49,576 | -0.85% | 88.7만 |
|---|
| 2026.09.22 | ₩50,175 | ₩50,846 | ₩49,921 | ₩50,001 | -0.35% | 497.5만 |
|---|
| 2026.09.21 | ₩49,545 | ₩49,988 | ₩49,491 | ₩49,926 | +0.77% | 4.9천 |
|---|
| 2026.09.18 | ₩48,981 | ₩49,142 | ₩48,929 | ₩49,108 | +0.26% | 6.8천 |
|---|
| 2026.09.17 | ₩48,941 | ₩49,022 | ₩48,941 | ₩49,006 | +0.13% | 1.7천 |
|---|
| 2026.09.16 | ₩48,767 | ₩48,807 | ₩48,399 | ₩48,399 | -0.75% | 2.1천 |
|---|
| 2026.09.15 | ₩48,700 | ₩48,700 | ₩48,445 | ₩48,516 | -0.38% | 2.8천 |
|---|
| 2026.09.14 | ₩48,908 | ₩48,928 | ₩48,831 | ₩48,831 | -0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩49,330 | ₩49,371 | ₩49,258 | ₩49,258 | -0.15% | 5천 |
|---|
| 2026.09.10 | ₩48,794 | ₩48,888 | ₩48,736 | ₩48,757 | -0.07% | 1만 |
|---|
| 2026.09.09 | ₩49,464 | ₩49,464 | ₩49,089 | ₩49,105 | -0.73% | 1.4만 |
|---|
| 2026.09.08 | ₩49,424 | ₩49,558 | ₩49,340 | ₩49,340 | -0.17% | 9.9천 |
|---|
| 2026.09.04 | ₩49,652 | ₩49,659 | ₩49,498 | ₩49,570 | -0.16% | 1.6만 |
|---|
| 2026.09.03 | ₩49,384 | ₩49,646 | ₩49,384 | ₩49,646 | +0.53% | 2.4천 |
|---|
| 2026.09.02 | ₩49,042 | ₩49,116 | ₩49,042 | ₩49,089 | +0.10% | 1.8천 |
|---|
| 2026.09.01 | ₩48,928 | ₩49,034 | ₩48,827 | ₩48,827 | -0.21% | 1.2천 |
|---|
| 2026.08.31 | ₩49,243 | ₩49,246 | ₩49,169 | ₩49,246 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩49,498 | ₩49,498 | ₩49,385 | ₩49,385 | -0.23% | 700 |
|---|
| 2026.08.27 | ₩49,518 | ₩49,574 | ₩49,518 | ₩49,574 | +0.11% | 500 |
|---|
| 2026.08.26 | ₩49,250 | ₩49,277 | ₩49,216 | ₩49,251 | +0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩49,142 | ₩49,236 | ₩49,142 | ₩49,222 | +0.16% | 2.7천 |
|---|
| 2026.08.24 | ₩48,994 | ₩49,075 | ₩48,994 | ₩49,010 | +0.03% | 1.9천 |
|---|
| 2026.08.21 | ₩49,277 | ₩49,277 | ₩49,095 | ₩49,199 | -0.16% | 4.1천 |
|---|
| 2026.08.20 | ₩49,156 | ₩49,250 | ₩48,965 | ₩48,965 | -0.39% | 2.3천 |
|---|
| 2026.08.19 | ₩49,612 | ₩49,612 | ₩49,388 | ₩49,388 | -0.45% | 700 |
|---|
| 2026.08.18 | ₩49,404 | ₩49,404 | ₩49,346 | ₩49,346 | -0.12% | 1.1천 |
|---|
| 2026.08.17 | ₩50,055 | ₩50,055 | ₩49,870 | ₩49,870 | -0.37% | 2.1천 |
|---|
| 2026.08.14 | ₩50,014 | ₩50,028 | ₩50,001 | ₩50,006 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩50,228 | ₩50,229 | ₩50,092 | ₩50,092 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩49,907 | ₩49,961 | ₩49,853 | ₩49,867 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩49,692 | ₩49,692 | ₩49,639 | ₩49,639 | -0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩49,921 | ₩49,921 | ₩49,762 | ₩49,762 | -0.32% | 1천 |
|---|
| 2026.08.07 | ₩49,639 | ₩49,890 | ₩49,639 | ₩49,890 | +0.51% | 1.4천 |
|---|
| 2026.08.06 | ₩49,719 | ₩49,719 | ₩49,510 | ₩49,510 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩49,840 | ₩49,907 | ₩49,625 | ₩49,625 | -0.43% | 4.6천 |
|---|
| 2026.08.04 | ₩49,290 | ₩49,874 | ₩49,290 | ₩49,781 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩48,780 | ₩48,780 | ₩48,780 | ₩48,780 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,022 | ₩48,105 | ₩48,022 | ₩48,105 | +0.17% | 400 |
|---|
| 2026.07.30 | ₩47,533 | ₩47,720 | ₩47,492 | ₩47,681 | +0.31% | 1.2천 |
|---|
| 2026.07.29 | ₩47,600 | ₩47,600 | ₩46,628 | ₩46,628 | -2.04% | 600 |
|---|
| 2026.07.28 | ₩47,425 | ₩47,613 | ₩47,425 | ₩47,557 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩47,734 | ₩47,734 | ₩47,372 | ₩47,590 | -0.30% | 1.6천 |
|---|
| 2026.07.24 | ₩47,600 | ₩47,855 | ₩47,539 | ₩47,592 | -0.02% | 1.5천 |
|---|
| 2026.07.23 | ₩47,868 | ₩47,868 | ₩47,573 | ₩47,699 | -0.35% | 3.2천 |
|---|
| 2026.07.22 | ₩48,371 | ₩48,371 | ₩48,354 | ₩48,354 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩48,203 | ₩48,458 | ₩48,203 | ₩48,417 | +0.44% | 1.2천 |
|---|
| 2026.07.20 | ₩48,324 | ₩48,337 | ₩47,850 | ₩47,850 | -0.98% | 2.9천 |
|---|
| 2026.07.17 | ₩48,109 | ₩48,109 | ₩47,908 | ₩48,005 | -0.22% | 600 |
|---|
| 2026.07.16 | ₩48,686 | ₩48,686 | ₩48,409 | ₩48,409 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩48,834 | ₩48,834 | ₩48,633 | ₩48,803 | -0.06% | 1.5천 |
|---|
| 2026.07.14 | ₩48,619 | ₩48,665 | ₩48,619 | ₩48,665 | +0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩48,666 | ₩48,666 | ₩48,402 | ₩48,402 | -0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩48,794 | ₩48,875 | ₩48,693 | ₩48,875 | +0.17% | 2.2천 |
|---|
| 2026.07.09 | ₩48,456 | ₩48,753 | ₩48,456 | ₩48,694 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩48,029 | ₩48,265 | ₩48,029 | ₩48,265 | +0.49% | 2.2천 |
|---|
| 2026.07.07 | ₩48,458 | ₩48,458 | ₩48,190 | ₩48,344 | -0.24% | 1.9천 |
|---|
| 2026.07.06 | ₩48,867 | ₩48,867 | ₩48,867 | ₩48,867 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩49,035 | ₩49,035 | ₩48,203 | ₩48,484 | -1.12% | 4.8천 |
|---|
| 2026.07.01 | ₩48,659 | ₩49,035 | ₩48,659 | ₩48,714 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩49,116 | ₩49,226 | ₩49,116 | ₩49,226 | +0.22% | 1.2천 |
|---|
| 2026.06.29 | ₩48,391 | ₩48,606 | ₩48,391 | ₩48,600 | +0.43% | 4.1천 |
|---|
| 2026.06.26 | ₩47,868 | ₩47,888 | ₩47,868 | ₩47,888 | +0.04% | 700 |
|---|
| 2026.06.25 | ₩47,998 | ₩47,998 | ₩47,998 | ₩47,998 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩48,190 | ₩48,351 | ₩47,947 | ₩47,947 | -0.50% | 1.1천 |
|---|
| 2026.06.23 | ₩48,390 | ₩48,390 | ₩48,042 | ₩48,042 | -0.72% | 2.8천 |
|---|
| 2026.06.22 | ₩49,129 | ₩49,129 | ₩48,889 | ₩48,929 | -0.41% | 3.1천 |
|---|
| 2026.06.18 | ₩48,981 | ₩49,145 | ₩48,981 | ₩49,145 | +0.33% | 1.7천 |
|---|
| 2026.06.17 | ₩49,028 | ₩49,075 | ₩48,352 | ₩48,352 | -1.38% | 2.9천 |
|---|
| 2026.06.16 | ₩49,371 | ₩49,371 | ₩48,914 | ₩48,914 | -0.92% | 900 |
|---|
| 2026.06.15 | ₩49,172 | ₩49,172 | ₩49,172 | ₩49,172 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩48,163 | ₩48,174 | ₩48,130 | ₩48,130 | -0.07% | 1.1천 |
|---|
| 2026.06.11 | ₩47,559 | ₩47,855 | ₩47,559 | ₩47,855 | +0.62% | 700 |
|---|
| 2026.06.10 | ₩46,982 | ₩46,982 | ₩46,784 | ₩46,784 | -0.42% | 700 |
|---|
| 2026.06.09 | ₩48,270 | ₩48,297 | ₩46,660 | ₩47,575 | -1.44% | 1.9천 |
|---|
| 2026.06.08 | ₩48,136 | ₩48,136 | ₩47,762 | ₩47,762 | -0.78% | 900 |
|---|
| 2026.06.05 | ₩47,596 | ₩47,596 | ₩47,506 | ₩47,506 | -0.19% | 700 |
|---|
| 2026.06.04 | ₩48,874 | ₩49,089 | ₩48,874 | ₩48,979 | +0.21% | 500 |
|---|
| 2026.06.03 | ₩48,941 | ₩48,941 | ₩48,727 | ₩48,775 | -0.34% | 3.3만 |
|---|
| 2026.06.02 | ₩48,968 | ₩49,114 | ₩48,968 | ₩49,094 | +0.26% | 900 |
|---|
| 2026.06.01 | ₩48,592 | ₩48,874 | ₩48,498 | ₩48,759 | +0.34% | 7.8천 |
|---|
| 2026.05.29 | ₩48,811 | ₩48,811 | ₩48,731 | ₩48,731 | -0.16% | 800 |
|---|
| 2026.05.28 | ₩48,686 | ₩48,732 | ₩48,686 | ₩48,732 | +0.09% | 500 |
|---|
| 2026.05.27 | ₩48,418 | ₩48,478 | ₩48,418 | ₩48,478 | +0.12% | 2.3천 |
|---|
| 2026.05.26 | ₩48,364 | ₩48,422 | ₩48,317 | ₩48,422 | +0.12% | 600 |
|---|
| 2026.05.22 | ₩47,989 | ₩48,096 | ₩47,974 | ₩47,974 | -0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩47,378 | ₩47,774 | ₩47,378 | ₩47,755 | +0.80% | 3.2천 |
|---|
| 2026.05.20 | ₩47,224 | ₩47,502 | ₩47,224 | ₩47,502 | +0.59% | 1.5천 |
|---|
| 2026.05.19 | ₩46,996 | ₩47,117 | ₩46,811 | ₩46,811 | -0.39% | 700 |
|---|
| 2026.05.18 | ₩47,452 | ₩47,452 | ₩47,152 | ₩47,152 | -0.63% | 400 |
|---|
| 2026.05.15 | ₩47,519 | ₩47,519 | ₩47,388 | ₩47,388 | -0.28% | 1.8천 |
|---|
| 2026.05.14 | ₩47,948 | ₩48,203 | ₩47,948 | ₩48,096 | +0.31% | 4.3천 |
|---|
| 2026.05.13 | ₩47,559 | ₩47,787 | ₩47,542 | ₩47,724 | +0.35% | 1.1천 |
|---|
| 2026.05.12 | ₩47,063 | ₩47,429 | ₩47,009 | ₩47,429 | +0.78% | 3.2천 |
|---|
| 2026.05.11 | ₩47,573 | ₩47,573 | ₩47,526 | ₩47,526 | -0.10% | 1.1천 |
|---|
| 2026.05.08 | ₩47,304 | ₩47,358 | ₩47,304 | ₩47,321 | +0.03% | 1.5천 |
|---|
| 2026.05.07 | ₩47,184 | ₩47,184 | ₩46,848 | ₩46,848 | -0.71% | 1.2천 |
|---|
| 2026.05.06 | ₩46,821 | ₩47,176 | ₩46,821 | ₩47,176 | +0.76% | 1.6천 |
|---|
| 2026.05.05 | ₩46,184 | ₩46,352 | ₩46,184 | ₩46,321 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩45,668 | ₩45,846 | ₩45,668 | ₩45,846 | +0.39% | 2.2천 |
|---|
| 2026.05.01 | ₩46,224 | ₩46,224 | ₩46,057 | ₩46,063 | -0.35% | 3.9천 |
|---|
| 2026.04.30 | ₩45,701 | ₩45,908 | ₩45,701 | ₩45,908 | +0.45% | 500 |
|---|
| 2026.04.29 | ₩45,460 | ₩45,460 | ₩45,292 | ₩45,399 | -0.13% | 2.2천 |
|---|
| 2026.04.28 | ₩45,520 | ₩45,520 | ₩45,460 | ₩45,460 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩45,762 | ₩45,792 | ₩45,762 | ₩45,792 | +0.07% | 700 |
|---|
| 2026.04.24 | ₩45,668 | ₩45,799 | ₩45,668 | ₩45,799 | +0.29% | 1천 |
|---|
| 2026.04.23 | ₩45,534 | ₩45,641 | ₩45,265 | ₩45,355 | -0.39% | 7.7천 |
|---|
| 2026.04.22 | ₩45,366 | ₩45,512 | ₩45,366 | ₩45,512 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩45,118 | ₩45,205 | ₩44,951 | ₩44,951 | -0.37% | 1.8천 |
|---|
| 2026.04.20 | ₩45,238 | ₩45,257 | ₩45,232 | ₩45,257 | +0.04% | 900 |
|---|
| 2026.04.17 | ₩45,480 | ₩45,493 | ₩45,319 | ₩45,344 | -0.30% | 2.6천 |
|---|
| 2026.04.16 | ₩44,688 | ₩44,742 | ₩44,688 | ₩44,742 | +0.12% | 500 |
|---|
| 2026.04.15 | ₩44,286 | ₩44,633 | ₩44,286 | ₩44,633 | +0.78% | 600 |
|---|
| 2026.04.14 | ₩44,004 | ₩44,246 | ₩44,004 | ₩44,246 | +0.55% | 5.6천 |
|---|
| 2026.04.13 | ₩43,414 | ₩43,674 | ₩43,414 | ₩43,674 | +0.60% | 1천 |
|---|
| 2026.04.10 | ₩43,280 | ₩43,280 | ₩43,159 | ₩43,238 | -0.10% | 1.5천 |
|---|
| 2026.04.09 | ₩42,891 | ₩43,242 | ₩42,850 | ₩43,242 | +0.82% | 3.6천 |
|---|
| 2026.04.08 | ₩42,904 | ₩42,958 | ₩42,810 | ₩42,913 | +0.02% | 1.6천 |
|---|
| 2026.04.07 | ₩41,348 | ₩41,784 | ₩41,348 | ₩41,784 | +1.05% | 1.9천 |
|---|
| 2026.04.06 | ₩41,760 | ₩41,760 | ₩41,569 | ₩41,756 | -0.01% | 2.7천 |
|---|
| 2026.04.02 | ₩40,999 | ₩41,697 | ₩40,999 | ₩41,546 | +1.34% | 4.2천 |
|---|
| 2026.04.01 | ₩41,566 | ₩41,737 | ₩41,482 | ₩41,536 | -0.07% | 1.3천 |
|---|
| 2026.03.31 | ₩40,556 | ₩41,184 | ₩40,436 | ₩41,184 | +1.55% | 4.3천 |
|---|
| 2026.03.30 | ₩40,261 | ₩40,261 | ₩39,751 | ₩39,900 | -0.90% | 2.8천 |
|---|
| 2026.03.27 | ₩40,536 | ₩40,536 | ₩40,189 | ₩40,189 | -0.86% | 1.2천 |
|---|
| 2026.03.26 | ₩41,495 | ₩41,495 | ₩40,863 | ₩40,863 | -1.52% | 7천 |
|---|
| 2026.03.25 | ₩41,842 | ₩41,891 | ₩41,689 | ₩41,706 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩41,308 | ₩41,656 | ₩41,308 | ₩41,462 | +0.37% | 2.1천 |
|---|
| 2026.03.23 | ₩42,013 | ₩42,013 | ₩41,595 | ₩41,595 | -1.00% | 600 |
|---|
| 2026.03.20 | ₩41,442 | ₩41,442 | ₩41,059 | ₩41,062 | -0.92% | 800 |
|---|
| 2026.03.19 | ₩41,737 | ₩41,791 | ₩41,737 | ₩41,742 | +0.01% | 1.8천 |
|---|
| 2026.03.18 | ₩42,341 | ₩42,341 | ₩41,815 | ₩41,815 | -1.24% | 2.6천 |
|---|
| 2026.03.17 | ₩42,367 | ₩42,421 | ₩42,367 | ₩42,401 | +0.08% | 3.5천 |
|---|
| 2026.03.16 | ₩42,314 | ₩42,347 | ₩42,247 | ₩42,322 | +0.02% | 4천 |
|---|
| 2026.03.13 | ₩42,180 | ₩42,180 | ₩41,858 | ₩41,863 | -0.75% | 15.1만 |
|---|
| 2026.03.12 | ₩42,206 | ₩42,354 | ₩42,125 | ₩42,125 | -0.19% | 2.2천 |
|---|
| 2026.03.11 | ₩42,676 | ₩42,904 | ₩42,676 | ₩42,824 | +0.35% | 1.3천 |
|---|
| 2026.03.10 | ₩42,824 | ₩43,052 | ₩42,824 | ₩42,844 | +0.05% | 1천 |
|---|
| 2026.03.09 | ₩42,300 | ₩42,928 | ₩42,300 | ₩42,928 | +1.48% | 600 |
|---|
| 2026.03.06 | ₩42,716 | ₩42,716 | ₩42,542 | ₩42,550 | -0.39% | 1.7천 |
|---|
| 2026.03.05 | ₩43,226 | ₩43,226 | ₩42,790 | ₩43,073 | -0.35% | 1.5천 |
|---|
| 2026.03.04 | ₩43,387 | ₩43,427 | ₩43,316 | ₩43,316 | -0.16% | 2.5천 |
|---|
| 2026.03.03 | ₩42,475 | ₩42,944 | ₩42,475 | ₩42,944 | +1.11% | 800 |
|---|
| 2026.03.02 | ₩43,213 | ₩43,474 | ₩43,213 | ₩43,396 | +0.43% | 2.3천 |
|---|
| 2026.02.27 | ₩43,226 | ₩43,307 | ₩43,186 | ₩43,285 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩43,588 | ₩43,588 | ₩43,253 | ₩43,512 | -0.18% | 3천 |
|---|
| 2026.02.25 | ₩43,696 | ₩43,816 | ₩43,696 | ₩43,806 | +0.25% | 4.8만 |
|---|
| 2026.02.24 | ₩42,850 | ₩43,439 | ₩42,850 | ₩43,418 | +1.32% | 3.8천 |
|---|
| 2026.02.23 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩43,305 | ₩43,508 | ₩43,305 | ₩43,458 | +0.35% | 2천 |
|---|
| 2026.02.19 | ₩43,293 | ₩43,293 | ₩43,146 | ₩43,168 | -0.29% | 1.9천 |
|---|
| 2026.02.18 | ₩43,305 | ₩43,305 | ₩43,284 | ₩43,284 | -0.05% | 300 |
|---|
| 2026.02.17 | ₩43,065 | ₩43,105 | ₩43,011 | ₩43,011 | -0.12% | 1천 |
|---|
| 2026.02.13 | ₩43,159 | ₩43,226 | ₩42,959 | ₩42,959 | -0.46% | 1.6천 |
|---|
| 2026.02.12 | ₩43,669 | ₩43,669 | ₩42,930 | ₩42,930 | -1.69% | 1.6천 |
|---|
| 2026.02.11 | ₩44,098 | ₩44,098 | ₩43,529 | ₩43,663 | -0.99% | 2.5천 |
|---|
| 2026.02.10 | ₩43,763 | ₩43,897 | ₩43,643 | ₩43,643 | -0.27% | 1.6천 |
|---|
| 2026.02.09 | ₩43,736 | ₩43,897 | ₩43,736 | ₩43,814 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩43,034 | ₩43,541 | ₩43,034 | ₩43,541 | +1.18% | 1.2천 |
|---|
| 2026.02.05 | ₩42,931 | ₩42,931 | ₩42,582 | ₩42,622 | -0.72% | 2.7천 |
|---|
| 2026.02.04 | ₩43,414 | ₩43,414 | ₩42,998 | ₩43,188 | -0.52% | 800 |
|---|
| 2026.02.03 | ₩43,521 | ₩43,561 | ₩43,387 | ₩43,454 | -0.15% | 2.3천 |
|---|
| 2026.02.02 | ₩43,881 | ₩43,881 | ₩43,881 | ₩43,881 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩43,629 | ₩43,816 | ₩43,588 | ₩43,670 | +0.10% | 2.7천 |
|---|
| 2026.01.29 | ₩44,004 | ₩44,004 | ₩43,602 | ₩43,956 | -0.11% | 1.4천 |
|---|
| 2026.01.28 | ₩44,179 | ₩44,192 | ₩44,044 | ₩44,102 | -0.17% | 2천 |
|---|
| 2026.01.27 | ₩43,964 | ₩44,098 | ₩43,964 | ₩44,038 | +0.17% | 2천 |
|---|
| 2026.01.26 | ₩43,857 | ₩43,893 | ₩43,818 | ₩43,818 | -0.09% | 800 |
|---|
| 2026.01.23 | ₩43,629 | ₩43,629 | ₩43,559 | ₩43,583 | -0.10% | 1.3천 |
|---|
| 2026.01.22 | ₩43,669 | ₩43,669 | ₩43,414 | ₩43,517 | -0.35% | 3.4천 |
|---|
| 2026.01.21 | ₩43,029 | ₩43,414 | ₩42,908 | ₩43,226 | +0.46% | 5.5천 |
|---|
| 2026.01.20 | ₩43,092 | ₩43,186 | ₩42,755 | ₩42,755 | -0.78% | 1.3천 |
|---|
| 2026.01.16 | ₩43,843 | ₩43,843 | ₩43,686 | ₩43,709 | -0.31% | 4.6천 |
|---|
| 2026.01.15 | ₩43,901 | ₩43,950 | ₩43,709 | ₩43,726 | -0.40% | 3.8천 |
|---|
| 2026.01.14 | ₩43,484 | ₩43,655 | ₩43,484 | ₩43,629 | +0.33% | 2.6천 |
|---|
| 2026.01.13 | ₩43,883 | ₩43,905 | ₩43,803 | ₩43,905 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩43,924 | ₩44,085 | ₩43,924 | ₩44,022 | +0.22% | 3.4천 |
|---|
| 2026.01.09 | ₩43,763 | ₩43,950 | ₩43,682 | ₩43,950 | +0.43% | 1.1천 |
|---|
| 2026.01.08 | ₩43,535 | ₩43,635 | ₩43,535 | ₩43,635 | +0.23% | 1.2천 |
|---|
| 2026.01.07 | ₩43,736 | ₩43,921 | ₩43,646 | ₩43,646 | -0.21% | 900 |
|---|
| 2026.01.06 | ₩43,696 | ₩43,802 | ₩43,575 | ₩43,802 | +0.24% | 800 |
|---|
| 2026.01.05 | ₩43,561 | ₩43,669 | ₩43,548 | ₩43,565 | +0.01% | 2.6천 |
|---|
| 2026.01.02 | ₩43,387 | ₩43,387 | ₩43,132 | ₩43,246 | -0.32% | 2천 |
|---|
| 2025.12.31 | ₩43,427 | ₩43,494 | ₩43,159 | ₩43,159 | -0.62% | 4.1천 |
|---|
| 2025.12.30 | ₩43,709 | ₩43,709 | ₩43,521 | ₩43,525 | -0.42% | 1.1천 |
|---|
| 2025.12.29 | ₩43,521 | ₩43,588 | ₩43,494 | ₩43,557 | +0.08% | 1.3천 |
|---|
| 2025.12.26 | ₩43,696 | ₩43,810 | ₩43,696 | ₩43,745 | +0.11% | 1천 |
|---|
| 2025.12.24 | ₩43,642 | ₩43,747 | ₩43,642 | ₩43,747 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩43,427 | ₩43,611 | ₩43,394 | ₩43,611 | +0.42% | 3천 |
|---|
| 2025.12.22 | ₩43,360 | ₩43,427 | ₩43,280 | ₩43,402 | +0.10% | 2.1천 |
|---|
| 2025.12.19 | ₩43,078 | ₩43,146 | ₩43,011 | ₩43,089 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩42,770 | ₩42,850 | ₩42,663 | ₩42,714 | -0.13% | 3.1천 |
|---|
| 2025.12.17 | ₩42,770 | ₩42,770 | ₩42,350 | ₩42,350 | -0.98% | 600 |
|---|
| 2025.12.16 | ₩42,663 | ₩42,917 | ₩42,663 | ₩42,899 | +0.55% | 2.3천 |
|---|
| 2025.12.15 | ₩42,985 | ₩43,065 | ₩42,985 | ₩43,029 | +0.10% | 5.8천 |
|---|
| 2025.12.12 | ₩43,535 | ₩43,535 | ₩42,985 | ₩43,097 | -1.00% | 3.8천 |
|---|
| 2025.12.11 | ₩43,159 | ₩43,602 | ₩43,159 | ₩43,582 | +0.98% | 1.3천 |
|---|
| 2025.12.10 | ₩43,239 | ₩43,540 | ₩43,239 | ₩43,540 | +0.70% | 2.2천 |
|---|
| 2025.12.09 | ₩43,414 | ₩43,414 | ₩43,293 | ₩43,293 | -0.28% | 1.3천 |
|---|
| 2025.12.08 | ₩43,374 | ₩43,374 | ₩43,266 | ₩43,278 | -0.22% | 1.3천 |
|---|
| 2025.12.05 | ₩43,441 | ₩43,575 | ₩43,374 | ₩43,421 | -0.05% | 3.5천 |
|---|
| 2025.12.04 | ₩43,308 | ₩43,347 | ₩43,116 | ₩43,308 | 0.00% | 7.3만 |
|---|
| 2025.12.03 | ₩43,213 | ₩43,333 | ₩43,213 | ₩43,277 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩43,025 | ₩43,258 | ₩43,025 | ₩43,147 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩43,025 | ₩43,159 | ₩42,999 | ₩42,999 | -0.06% | 1천 |
|---|
| 2025.11.28 | ₩43,146 | ₩43,213 | ₩43,146 | ₩43,213 | +0.16% | 1.6천 |
|---|
| 2025.11.26 | ₩43,052 | ₩43,052 | ₩42,990 | ₩42,990 | -0.14% | 3.1천 |
|---|
| 2025.11.25 | ₩42,206 | ₩42,664 | ₩42,193 | ₩42,664 | +1.08% | 1.1만 |
|---|
| 2025.11.24 | ₩41,871 | ₩42,327 | ₩41,871 | ₩42,316 | +1.06% | 8.3천 |
|---|
| 2025.11.21 | ₩41,330 | ₩41,777 | ₩41,100 | ₩41,585 | +0.62% | 8.8천 |
|---|
| 2025.11.20 | ₩41,643 | ₩41,764 | ₩41,249 | ₩41,249 | -0.95% | 1.3만 |
|---|
| 2025.11.19 | ₩41,905 | ₩42,086 | ₩41,905 | ₩41,976 | +0.17% | 2.5천 |
|---|
| 2025.11.18 | ₩41,697 | ₩42,113 | ₩41,697 | ₩41,859 | +0.39% | 1.9천 |
|---|
| 2025.11.17 | ₩42,341 | ₩42,703 | ₩41,992 | ₩42,166 | -0.41% | 1.5천 |
|---|
| 2025.11.14 | ₩42,663 | ₩42,663 | ₩42,563 | ₩42,563 | -0.23% | 500 |
|---|
| 2025.11.13 | ₩42,616 | ₩42,616 | ₩42,566 | ₩42,566 | -0.12% | 800 |
|---|
| 2025.11.12 | ₩43,313 | ₩43,421 | ₩43,313 | ₩43,347 | +0.08% | 7.9천 |
|---|
| 2025.11.11 | ₩43,011 | ₩43,312 | ₩43,011 | ₩43,312 | +0.70% | 1.9천 |
|---|
| 2025.11.10 | ₩42,985 | ₩43,320 | ₩42,985 | ₩43,266 | +0.66% | 700 |
|---|
| 2025.11.07 | ₩42,153 | ₩42,554 | ₩42,087 | ₩42,554 | +0.95% | 5천 |
|---|
| 2025.11.06 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,025 | ₩43,186 | ₩43,018 | ₩43,018 | -0.02% | 2.3천 |
|---|
| 2025.11.04 | ₩42,850 | ₩43,146 | ₩42,828 | ₩42,828 | -0.05% | 1.7천 |
|---|
| 2025.11.03 | ₩43,400 | ₩43,400 | ₩43,367 | ₩43,367 | -0.08% | 700 |
|---|
| 2025.10.31 | ₩43,454 | ₩43,454 | ₩43,226 | ₩43,332 | -0.28% | 1.4천 |
|---|
| 2025.10.30 | ₩43,455 | ₩43,455 | ₩43,146 | ₩43,146 | -0.71% | 800 |
|---|
| 2025.10.29 | ₩43,736 | ₩43,736 | ₩43,578 | ₩43,578 | -0.36% | 500 |
|---|
| 2025.10.28 | ₩43,535 | ₩43,629 | ₩43,441 | ₩43,587 | +0.12% | 1.2천 |
|---|
| 2025.10.27 | ₩43,320 | ₩43,486 | ₩43,320 | ₩43,486 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩42,578 | ₩42,578 | ₩42,578 | ₩42,578 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩42,595 | ₩42,609 | ₩42,099 | ₩42,311 | -0.67% | 2.1천 |
|---|
| 2025.10.21 | ₩42,542 | ₩42,649 | ₩42,542 | ₩42,624 | +0.19% | 2.4천 |
|---|
| 2025.10.20 | ₩42,555 | ₩42,716 | ₩42,555 | ₩42,648 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩41,965 | ₩42,162 | ₩41,938 | ₩42,162 | +0.47% | 2.2천 |
|---|
| 2025.10.16 | ₩42,005 | ₩42,033 | ₩41,898 | ₩41,985 | -0.05% | 3.2천 |
|---|
| 2025.10.15 | ₩42,394 | ₩42,394 | ₩42,153 | ₩42,253 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩41,764 | ₩42,066 | ₩41,764 | ₩42,066 | +0.72% | 700 |
|---|
| 2025.10.13 | ₩42,083 | ₩42,206 | ₩42,083 | ₩42,159 | +0.18% | 1.5천 |
|---|
| 2025.10.10 | ₩42,676 | ₩42,676 | ₩41,495 | ₩41,495 | -2.77% | 700 |
|---|