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 | ₩50,162 | ₩50,296 | ₩50,002 | ₩50,223 | +0.12% | 48.9만 |
| 2026.10.08 | ₩50,149 | ₩50,176 | ₩49,667 | ₩49,948 | -0.40% | 33.7만 |
| 2026.10.07 | ₩50,149 | ₩50,243 | ₩49,975 | ₩50,229 | +0.16% | 7만 |
| 2026.10.06 | ₩50,403 | ₩50,524 | ₩50,316 | ₩50,403 | 0.00% | 10.2만 |
| 2026.10.05 | ₩49,815 | ₩50,189 | ₩49,801 | ₩50,055 | +0.48% | 9.6만 |
| 2026.10.02 | ₩49,828 | ₩49,908 | ₩49,574 | ₩49,761 | -0.13% | 36.5만 |
| 2026.10.01 | ₩49,252 | ₩49,413 | ₩48,998 | ₩49,329 | +0.15% | 14.7만 |
| 2026.09.30 | ₩49,520 | ₩49,627 | ₩49,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,262 |
| -0.52% |
| 53만 |
| 2026.09.29 | ₩49,547 | ₩50,203 | ₩49,199 | ₩49,322 | -0.45% | 104.5만 |
|---|
| 2026.09.28 | ₩49,681 | ₩49,681 | ₩49,266 | ₩49,351 | -0.66% | 14.4만 |
|---|
| 2026.09.25 | ₩49,667 | ₩49,828 | ₩49,440 | ₩49,785 | +0.24% | 308만 |
|---|
| 2026.09.24 | ₩49,306 | ₩49,614 | ₩49,185 | ₩49,464 | +0.32% | 178.3만 |
|---|
| 2026.09.23 | ₩49,881 | ₩49,881 | ₩49,386 | ₩49,457 | -0.85% | 88.7만 |
|---|
| 2026.09.22 | ₩50,055 | ₩50,725 | ₩49,801 | ₩49,881 | -0.35% | 497.5만 |
|---|
| 2026.09.21 | ₩49,426 | ₩49,868 | ₩49,373 | ₩49,806 | +0.77% | 4.9천 |
|---|
| 2026.09.18 | ₩48,864 | ₩49,025 | ₩48,812 | ₩48,990 | +0.26% | 6.8천 |
|---|
| 2026.09.17 | ₩48,824 | ₩48,904 | ₩48,824 | ₩48,888 | +0.13% | 1.7천 |
|---|
| 2026.09.16 | ₩48,650 | ₩48,690 | ₩48,283 | ₩48,283 | -0.75% | 2.1천 |
|---|
| 2026.09.15 | ₩48,583 | ₩48,583 | ₩48,329 | ₩48,400 | -0.38% | 2.8천 |
|---|
| 2026.09.14 | ₩48,791 | ₩48,811 | ₩48,714 | ₩48,714 | -0.16% | 1.7천 |
|---|
| 2026.09.11 | ₩49,212 | ₩49,252 | ₩49,140 | ₩49,140 | -0.15% | 5천 |
|---|
| 2026.09.10 | ₩48,677 | ₩48,771 | ₩48,619 | ₩48,641 | -0.07% | 1만 |
|---|
| 2026.09.09 | ₩49,346 | ₩49,346 | ₩48,971 | ₩48,987 | -0.73% | 1.4만 |
|---|
| 2026.09.08 | ₩49,306 | ₩49,440 | ₩49,222 | ₩49,222 | -0.17% | 9.9천 |
|---|
| 2026.09.04 | ₩49,533 | ₩49,540 | ₩49,380 | ₩49,452 | -0.16% | 1.6만 |
|---|
| 2026.09.03 | ₩49,266 | ₩49,527 | ₩49,266 | ₩49,527 | +0.53% | 2.4천 |
|---|
| 2026.09.02 | ₩48,924 | ₩48,998 | ₩48,924 | ₩48,971 | +0.10% | 1.8천 |
|---|
| 2026.09.01 | ₩48,811 | ₩48,916 | ₩48,710 | ₩48,710 | -0.21% | 1.2천 |
|---|
| 2026.08.31 | ₩49,125 | ₩49,128 | ₩49,052 | ₩49,128 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩49,380 | ₩49,380 | ₩49,267 | ₩49,267 | -0.23% | 700 |
|---|
| 2026.08.27 | ₩49,400 | ₩49,456 | ₩49,400 | ₩49,456 | +0.11% | 500 |
|---|
| 2026.08.26 | ₩49,132 | ₩49,159 | ₩49,098 | ₩49,133 | +0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩49,025 | ₩49,119 | ₩49,025 | ₩49,104 | +0.16% | 2.7천 |
|---|
| 2026.08.24 | ₩48,876 | ₩48,958 | ₩48,876 | ₩48,892 | +0.03% | 1.9천 |
|---|
| 2026.08.21 | ₩49,159 | ₩49,159 | ₩48,978 | ₩49,081 | -0.16% | 4.1천 |
|---|
| 2026.08.20 | ₩49,038 | ₩49,132 | ₩48,848 | ₩48,848 | -0.39% | 2.3천 |
|---|
| 2026.08.19 | ₩49,493 | ₩49,493 | ₩49,270 | ₩49,270 | -0.45% | 700 |
|---|
| 2026.08.18 | ₩49,286 | ₩49,286 | ₩49,228 | ₩49,228 | -0.12% | 1.1천 |
|---|
| 2026.08.17 | ₩49,935 | ₩49,935 | ₩49,750 | ₩49,750 | -0.37% | 2.1천 |
|---|
| 2026.08.14 | ₩49,895 | ₩49,908 | ₩49,881 | ₩49,887 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩50,108 | ₩50,109 | ₩49,972 | ₩49,972 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩49,788 | ₩49,841 | ₩49,734 | ₩49,748 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩49,574 | ₩49,574 | ₩49,520 | ₩49,520 | -0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩49,801 | ₩49,801 | ₩49,643 | ₩49,643 | -0.32% | 1천 |
|---|
| 2026.08.07 | ₩49,520 | ₩49,770 | ₩49,520 | ₩49,770 | +0.51% | 1.4천 |
|---|
| 2026.08.06 | ₩49,600 | ₩49,600 | ₩49,392 | ₩49,392 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩49,721 | ₩49,788 | ₩49,507 | ₩49,507 | -0.43% | 4.6천 |
|---|
| 2026.08.04 | ₩49,172 | ₩49,754 | ₩49,172 | ₩49,662 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩48,663 | ₩48,663 | ₩48,663 | ₩48,663 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,907 | ₩47,990 | ₩47,907 | ₩47,990 | +0.17% | 400 |
|---|
| 2026.07.30 | ₩47,419 | ₩47,606 | ₩47,379 | ₩47,567 | +0.31% | 1.2천 |
|---|
| 2026.07.29 | ₩47,486 | ₩47,486 | ₩46,517 | ₩46,517 | -2.04% | 600 |
|---|
| 2026.07.28 | ₩47,312 | ₩47,499 | ₩47,312 | ₩47,443 | +0.28% | 900 |
|---|
| 2026.07.27 | ₩47,620 | ₩47,620 | ₩47,258 | ₩47,476 | -0.30% | 1.6천 |
|---|
| 2026.07.24 | ₩47,486 | ₩47,740 | ₩47,425 | ₩47,478 | -0.02% | 1.5천 |
|---|
| 2026.07.23 | ₩47,753 | ₩47,753 | ₩47,459 | ₩47,585 | -0.35% | 3.2천 |
|---|
| 2026.07.22 | ₩48,255 | ₩48,255 | ₩48,238 | ₩48,238 | -0.04% | 600 |
|---|
| 2026.07.21 | ₩48,088 | ₩48,342 | ₩48,088 | ₩48,301 | +0.44% | 1.2천 |
|---|
| 2026.07.20 | ₩48,208 | ₩48,222 | ₩47,736 | ₩47,736 | -0.98% | 2.9천 |
|---|
| 2026.07.17 | ₩47,994 | ₩47,994 | ₩47,794 | ₩47,890 | -0.22% | 600 |
|---|
| 2026.07.16 | ₩48,570 | ₩48,570 | ₩48,293 | ₩48,293 | -0.57% | 900 |
|---|
| 2026.07.15 | ₩48,717 | ₩48,717 | ₩48,516 | ₩48,686 | -0.06% | 1.5천 |
|---|
| 2026.07.14 | ₩48,503 | ₩48,548 | ₩48,503 | ₩48,548 | +0.09% | 1.7천 |
|---|
| 2026.07.13 | ₩48,550 | ₩48,550 | ₩48,286 | ₩48,286 | -0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩48,677 | ₩48,759 | ₩48,576 | ₩48,759 | +0.17% | 2.2천 |
|---|
| 2026.07.09 | ₩48,340 | ₩48,637 | ₩48,340 | ₩48,578 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩47,914 | ₩48,150 | ₩47,914 | ₩48,150 | +0.49% | 2.2천 |
|---|
| 2026.07.07 | ₩48,342 | ₩48,342 | ₩48,075 | ₩48,229 | -0.24% | 1.9천 |
|---|
| 2026.07.06 | ₩48,750 | ₩48,750 | ₩48,750 | ₩48,750 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,918 | ₩48,918 | ₩48,088 | ₩48,368 | -1.12% | 4.8천 |
|---|
| 2026.07.01 | ₩48,543 | ₩48,918 | ₩48,543 | ₩48,598 | +0.11% | 2.5천 |
|---|
| 2026.06.30 | ₩48,998 | ₩49,108 | ₩48,998 | ₩49,108 | +0.22% | 1.2천 |
|---|
| 2026.06.29 | ₩48,275 | ₩48,490 | ₩48,275 | ₩48,484 | +0.43% | 4.1천 |
|---|
| 2026.06.26 | ₩47,753 | ₩47,773 | ₩47,753 | ₩47,773 | +0.04% | 700 |
|---|
| 2026.06.25 | ₩47,883 | ₩47,883 | ₩47,883 | ₩47,883 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩48,075 | ₩48,235 | ₩47,832 | ₩47,832 | -0.50% | 1.1천 |
|---|
| 2026.06.23 | ₩48,274 | ₩48,274 | ₩47,927 | ₩47,927 | -0.72% | 2.8천 |
|---|
| 2026.06.22 | ₩49,011 | ₩49,011 | ₩48,772 | ₩48,812 | -0.41% | 3.1천 |
|---|
| 2026.06.18 | ₩48,864 | ₩49,028 | ₩48,864 | ₩49,028 | +0.33% | 1.7천 |
|---|
| 2026.06.17 | ₩48,911 | ₩48,958 | ₩48,237 | ₩48,237 | -1.38% | 2.9천 |
|---|
| 2026.06.16 | ₩49,252 | ₩49,252 | ₩48,797 | ₩48,797 | -0.92% | 900 |
|---|
| 2026.06.15 | ₩49,054 | ₩49,054 | ₩49,054 | ₩49,054 | 0.00% | 400 |
|---|
| 2026.06.12 | ₩48,048 | ₩48,059 | ₩48,014 | ₩48,014 | -0.07% | 1.1천 |
|---|
| 2026.06.11 | ₩47,446 | ₩47,740 | ₩47,446 | ₩47,740 | +0.62% | 700 |
|---|
| 2026.06.10 | ₩46,870 | ₩46,870 | ₩46,672 | ₩46,672 | -0.42% | 700 |
|---|
| 2026.06.09 | ₩48,155 | ₩48,182 | ₩46,549 | ₩47,462 | -1.44% | 1.9천 |
|---|
| 2026.06.08 | ₩48,021 | ₩48,021 | ₩47,648 | ₩47,648 | -0.78% | 900 |
|---|
| 2026.06.05 | ₩47,482 | ₩47,482 | ₩47,392 | ₩47,392 | -0.19% | 700 |
|---|
| 2026.06.04 | ₩48,757 | ₩48,971 | ₩48,757 | ₩48,862 | +0.21% | 500 |
|---|
| 2026.06.03 | ₩48,824 | ₩48,824 | ₩48,610 | ₩48,658 | -0.34% | 3.3만 |
|---|
| 2026.06.02 | ₩48,851 | ₩48,997 | ₩48,851 | ₩48,977 | +0.26% | 900 |
|---|
| 2026.06.01 | ₩48,476 | ₩48,757 | ₩48,382 | ₩48,642 | +0.34% | 7.8천 |
|---|
| 2026.05.29 | ₩48,694 | ₩48,694 | ₩48,614 | ₩48,614 | -0.16% | 800 |
|---|
| 2026.05.28 | ₩48,570 | ₩48,615 | ₩48,570 | ₩48,615 | +0.09% | 500 |
|---|
| 2026.05.27 | ₩48,302 | ₩48,362 | ₩48,302 | ₩48,362 | +0.12% | 2.3천 |
|---|
| 2026.05.26 | ₩48,249 | ₩48,306 | ₩48,202 | ₩48,306 | +0.12% | 600 |
|---|
| 2026.05.22 | ₩47,874 | ₩47,981 | ₩47,859 | ₩47,859 | -0.03% | 1.6천 |
|---|
| 2026.05.21 | ₩47,265 | ₩47,660 | ₩47,265 | ₩47,641 | +0.80% | 3.2천 |
|---|
| 2026.05.20 | ₩47,111 | ₩47,388 | ₩47,111 | ₩47,388 | +0.59% | 1.5천 |
|---|
| 2026.05.19 | ₩46,883 | ₩47,004 | ₩46,699 | ₩46,699 | -0.39% | 700 |
|---|
| 2026.05.18 | ₩47,338 | ₩47,338 | ₩47,039 | ₩47,039 | -0.63% | 400 |
|---|
| 2026.05.15 | ₩47,405 | ₩47,405 | ₩47,274 | ₩47,274 | -0.28% | 1.8천 |
|---|
| 2026.05.14 | ₩47,834 | ₩48,088 | ₩47,834 | ₩47,981 | +0.31% | 4.3천 |
|---|
| 2026.05.13 | ₩47,446 | ₩47,673 | ₩47,428 | ₩47,610 | +0.35% | 1.1천 |
|---|
| 2026.05.12 | ₩46,950 | ₩47,316 | ₩46,897 | ₩47,316 | +0.78% | 3.2천 |
|---|
| 2026.05.11 | ₩47,459 | ₩47,459 | ₩47,412 | ₩47,412 | -0.10% | 1.1천 |
|---|
| 2026.05.08 | ₩47,191 | ₩47,245 | ₩47,191 | ₩47,207 | +0.03% | 1.5천 |
|---|
| 2026.05.07 | ₩47,071 | ₩47,071 | ₩46,736 | ₩46,736 | -0.71% | 1.2천 |
|---|
| 2026.05.06 | ₩46,709 | ₩47,063 | ₩46,709 | ₩47,063 | +0.76% | 1.6천 |
|---|
| 2026.05.05 | ₩46,074 | ₩46,241 | ₩46,074 | ₩46,210 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩45,558 | ₩45,736 | ₩45,558 | ₩45,736 | +0.39% | 2.2천 |
|---|
| 2026.05.01 | ₩46,114 | ₩46,114 | ₩45,947 | ₩45,953 | -0.35% | 3.9천 |
|---|
| 2026.04.30 | ₩45,592 | ₩45,798 | ₩45,592 | ₩45,798 | +0.45% | 500 |
|---|
| 2026.04.29 | ₩45,351 | ₩45,351 | ₩45,184 | ₩45,291 | -0.13% | 2.2천 |
|---|
| 2026.04.28 | ₩45,411 | ₩45,411 | ₩45,351 | ₩45,351 | -0.13% | 600 |
|---|
| 2026.04.27 | ₩45,652 | ₩45,683 | ₩45,652 | ₩45,683 | +0.07% | 700 |
|---|
| 2026.04.24 | ₩45,558 | ₩45,690 | ₩45,558 | ₩45,690 | +0.29% | 1천 |
|---|
| 2026.04.23 | ₩45,425 | ₩45,532 | ₩45,157 | ₩45,247 | -0.39% | 7.7천 |
|---|
| 2026.04.22 | ₩45,257 | ₩45,403 | ₩45,257 | ₩45,403 | +0.32% | 500 |
|---|
| 2026.04.21 | ₩45,010 | ₩45,097 | ₩44,844 | ₩44,844 | -0.37% | 1.8천 |
|---|
| 2026.04.20 | ₩45,130 | ₩45,149 | ₩45,123 | ₩45,149 | +0.04% | 900 |
|---|
| 2026.04.17 | ₩45,371 | ₩45,384 | ₩45,210 | ₩45,236 | -0.30% | 2.6천 |
|---|
| 2026.04.16 | ₩44,581 | ₩44,635 | ₩44,581 | ₩44,635 | +0.12% | 500 |
|---|
| 2026.04.15 | ₩44,180 | ₩44,527 | ₩44,180 | ₩44,527 | +0.78% | 600 |
|---|
| 2026.04.14 | ₩43,899 | ₩44,140 | ₩43,899 | ₩44,140 | +0.55% | 5.6천 |
|---|
| 2026.04.13 | ₩43,310 | ₩43,570 | ₩43,310 | ₩43,570 | +0.60% | 1천 |
|---|
| 2026.04.10 | ₩43,176 | ₩43,176 | ₩43,056 | ₩43,135 | -0.10% | 1.5천 |
|---|
| 2026.04.09 | ₩42,788 | ₩43,139 | ₩42,748 | ₩43,139 | +0.82% | 3.6천 |
|---|
| 2026.04.08 | ₩42,801 | ₩42,855 | ₩42,708 | ₩42,811 | +0.02% | 1.6천 |
|---|
| 2026.04.07 | ₩41,249 | ₩41,684 | ₩41,249 | ₩41,684 | +1.05% | 1.9천 |
|---|
| 2026.04.06 | ₩41,660 | ₩41,660 | ₩41,470 | ₩41,656 | -0.01% | 2.7천 |
|---|
| 2026.04.02 | ₩40,901 | ₩41,597 | ₩40,901 | ₩41,447 | +1.34% | 4.2천 |
|---|
| 2026.04.01 | ₩41,467 | ₩41,637 | ₩41,383 | ₩41,436 | -0.07% | 1.3천 |
|---|
| 2026.03.31 | ₩40,459 | ₩41,086 | ₩40,339 | ₩41,086 | +1.55% | 4.3천 |
|---|
| 2026.03.30 | ₩40,165 | ₩40,165 | ₩39,656 | ₩39,805 | -0.90% | 2.8천 |
|---|
| 2026.03.27 | ₩40,439 | ₩40,439 | ₩40,093 | ₩40,093 | -0.86% | 1.2천 |
|---|
| 2026.03.26 | ₩41,396 | ₩41,396 | ₩40,766 | ₩40,766 | -1.52% | 7천 |
|---|
| 2026.03.25 | ₩41,741 | ₩41,791 | ₩41,589 | ₩41,606 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩41,209 | ₩41,557 | ₩41,209 | ₩41,363 | +0.37% | 2.1천 |
|---|
| 2026.03.23 | ₩41,913 | ₩41,913 | ₩41,495 | ₩41,495 | -1.00% | 600 |
|---|
| 2026.03.20 | ₩41,343 | ₩41,343 | ₩40,961 | ₩40,964 | -0.92% | 800 |
|---|
| 2026.03.19 | ₩41,637 | ₩41,691 | ₩41,637 | ₩41,642 | +0.01% | 1.8천 |
|---|
| 2026.03.18 | ₩42,239 | ₩42,239 | ₩41,715 | ₩41,715 | -1.24% | 2.6천 |
|---|
| 2026.03.17 | ₩42,266 | ₩42,320 | ₩42,266 | ₩42,299 | +0.08% | 3.5천 |
|---|
| 2026.03.16 | ₩42,213 | ₩42,246 | ₩42,146 | ₩42,221 | +0.02% | 4천 |
|---|
| 2026.03.13 | ₩42,079 | ₩42,079 | ₩41,757 | ₩41,763 | -0.75% | 15.1만 |
|---|
| 2026.03.12 | ₩42,105 | ₩42,253 | ₩42,024 | ₩42,024 | -0.19% | 2.2천 |
|---|
| 2026.03.11 | ₩42,574 | ₩42,801 | ₩42,574 | ₩42,721 | +0.35% | 1.3천 |
|---|
| 2026.03.10 | ₩42,721 | ₩42,949 | ₩42,721 | ₩42,741 | +0.05% | 1천 |
|---|
| 2026.03.09 | ₩42,199 | ₩42,825 | ₩42,199 | ₩42,825 | +1.48% | 600 |
|---|
| 2026.03.06 | ₩42,614 | ₩42,614 | ₩42,440 | ₩42,448 | -0.39% | 1.7천 |
|---|
| 2026.03.05 | ₩43,123 | ₩43,123 | ₩42,688 | ₩42,970 | -0.35% | 1.5천 |
|---|
| 2026.03.04 | ₩43,283 | ₩43,323 | ₩43,212 | ₩43,212 | -0.16% | 2.5천 |
|---|
| 2026.03.03 | ₩42,373 | ₩42,842 | ₩42,373 | ₩42,842 | +1.11% | 800 |
|---|
| 2026.03.02 | ₩43,109 | ₩43,370 | ₩43,109 | ₩43,293 | +0.43% | 2.3천 |
|---|
| 2026.02.27 | ₩43,123 | ₩43,203 | ₩43,082 | ₩43,181 | +0.14% | 5.3천 |
|---|
| 2026.02.26 | ₩43,484 | ₩43,484 | ₩43,149 | ₩43,408 | -0.18% | 3천 |
|---|
| 2026.02.25 | ₩43,591 | ₩43,711 | ₩43,591 | ₩43,701 | +0.25% | 4.8만 |
|---|
| 2026.02.24 | ₩42,748 | ₩43,335 | ₩42,748 | ₩43,314 | +1.32% | 3.8천 |
|---|
| 2026.02.23 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩43,202 | ₩43,404 | ₩43,202 | ₩43,354 | +0.35% | 2천 |
|---|
| 2026.02.19 | ₩43,190 | ₩43,190 | ₩43,042 | ₩43,065 | -0.29% | 1.9천 |
|---|
| 2026.02.18 | ₩43,202 | ₩43,202 | ₩43,180 | ₩43,180 | -0.05% | 300 |
|---|
| 2026.02.17 | ₩42,962 | ₩43,002 | ₩42,908 | ₩42,908 | -0.12% | 1천 |
|---|
| 2026.02.13 | ₩43,056 | ₩43,123 | ₩42,856 | ₩42,856 | -0.46% | 1.6천 |
|---|
| 2026.02.12 | ₩43,564 | ₩43,564 | ₩42,827 | ₩42,827 | -1.69% | 1.6천 |
|---|
| 2026.02.11 | ₩43,993 | ₩43,993 | ₩43,425 | ₩43,559 | -0.99% | 2.5천 |
|---|
| 2026.02.10 | ₩43,658 | ₩43,792 | ₩43,539 | ₩43,539 | -0.27% | 1.6천 |
|---|
| 2026.02.09 | ₩43,631 | ₩43,792 | ₩43,631 | ₩43,709 | +0.18% | 1.9천 |
|---|
| 2026.02.06 | ₩42,931 | ₩43,437 | ₩42,931 | ₩43,437 | +1.18% | 1.2천 |
|---|
| 2026.02.05 | ₩42,828 | ₩42,828 | ₩42,480 | ₩42,520 | -0.72% | 2.7천 |
|---|
| 2026.02.04 | ₩43,310 | ₩43,310 | ₩42,895 | ₩43,085 | -0.52% | 800 |
|---|
| 2026.02.03 | ₩43,417 | ₩43,457 | ₩43,283 | ₩43,350 | -0.15% | 2.3천 |
|---|
| 2026.02.02 | ₩43,776 | ₩43,776 | ₩43,776 | ₩43,776 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩43,524 | ₩43,711 | ₩43,484 | ₩43,566 | +0.10% | 2.7천 |
|---|
| 2026.01.29 | ₩43,899 | ₩43,899 | ₩43,497 | ₩43,851 | -0.11% | 1.4천 |
|---|
| 2026.01.28 | ₩44,073 | ₩44,086 | ₩43,939 | ₩43,997 | -0.17% | 2천 |
|---|
| 2026.01.27 | ₩43,859 | ₩43,993 | ₩43,859 | ₩43,932 | +0.17% | 2천 |
|---|
| 2026.01.26 | ₩43,752 | ₩43,788 | ₩43,713 | ₩43,713 | -0.09% | 800 |
|---|
| 2026.01.23 | ₩43,524 | ₩43,524 | ₩43,455 | ₩43,479 | -0.10% | 1.3천 |
|---|
| 2026.01.22 | ₩43,564 | ₩43,564 | ₩43,310 | ₩43,413 | -0.35% | 3.4천 |
|---|
| 2026.01.21 | ₩42,926 | ₩43,310 | ₩42,805 | ₩43,123 | +0.46% | 5.5천 |
|---|
| 2026.01.20 | ₩42,989 | ₩43,082 | ₩42,653 | ₩42,653 | -0.78% | 1.3천 |
|---|
| 2026.01.16 | ₩43,738 | ₩43,738 | ₩43,582 | ₩43,604 | -0.31% | 4.6천 |
|---|
| 2026.01.15 | ₩43,796 | ₩43,845 | ₩43,604 | ₩43,622 | -0.40% | 3.8천 |
|---|
| 2026.01.14 | ₩43,380 | ₩43,551 | ₩43,380 | ₩43,524 | +0.33% | 2.6천 |
|---|
| 2026.01.13 | ₩43,778 | ₩43,800 | ₩43,698 | ₩43,800 | +0.05% | 1.6천 |
|---|
| 2026.01.12 | ₩43,819 | ₩43,979 | ₩43,819 | ₩43,916 | +0.22% | 3.4천 |
|---|
| 2026.01.09 | ₩43,658 | ₩43,845 | ₩43,578 | ₩43,845 | +0.43% | 1.1천 |
|---|
| 2026.01.08 | ₩43,430 | ₩43,531 | ₩43,430 | ₩43,531 | +0.23% | 1.2천 |
|---|
| 2026.01.07 | ₩43,631 | ₩43,816 | ₩43,542 | ₩43,542 | -0.21% | 900 |
|---|
| 2026.01.06 | ₩43,591 | ₩43,697 | ₩43,471 | ₩43,697 | +0.24% | 800 |
|---|
| 2026.01.05 | ₩43,457 | ₩43,564 | ₩43,444 | ₩43,461 | +0.01% | 2.6천 |
|---|
| 2026.01.02 | ₩43,283 | ₩43,283 | ₩43,029 | ₩43,143 | -0.32% | 2천 |
|---|
| 2025.12.31 | ₩43,323 | ₩43,390 | ₩43,056 | ₩43,056 | -0.62% | 4.1천 |
|---|
| 2025.12.30 | ₩43,604 | ₩43,604 | ₩43,417 | ₩43,421 | -0.42% | 1.1천 |
|---|
| 2025.12.29 | ₩43,417 | ₩43,484 | ₩43,390 | ₩43,453 | +0.08% | 1.3천 |
|---|
| 2025.12.26 | ₩43,591 | ₩43,705 | ₩43,591 | ₩43,641 | +0.11% | 1천 |
|---|
| 2025.12.24 | ₩43,537 | ₩43,642 | ₩43,537 | ₩43,642 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩43,323 | ₩43,507 | ₩43,290 | ₩43,507 | +0.42% | 3천 |
|---|
| 2025.12.22 | ₩43,256 | ₩43,323 | ₩43,176 | ₩43,298 | +0.10% | 2.1천 |
|---|
| 2025.12.19 | ₩42,975 | ₩43,042 | ₩42,908 | ₩42,986 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩42,668 | ₩42,748 | ₩42,560 | ₩42,611 | -0.13% | 3.1천 |
|---|
| 2025.12.17 | ₩42,668 | ₩42,668 | ₩42,249 | ₩42,249 | -0.98% | 600 |
|---|
| 2025.12.16 | ₩42,560 | ₩42,815 | ₩42,560 | ₩42,796 | +0.55% | 2.3천 |
|---|
| 2025.12.15 | ₩42,882 | ₩42,962 | ₩42,882 | ₩42,926 | +0.10% | 5.8천 |
|---|
| 2025.12.12 | ₩43,430 | ₩43,430 | ₩42,882 | ₩42,994 | -1.00% | 3.8천 |
|---|
| 2025.12.11 | ₩43,056 | ₩43,497 | ₩43,056 | ₩43,477 | +0.98% | 1.3천 |
|---|
| 2025.12.10 | ₩43,136 | ₩43,436 | ₩43,136 | ₩43,436 | +0.70% | 2.2천 |
|---|
| 2025.12.09 | ₩43,310 | ₩43,310 | ₩43,190 | ₩43,190 | -0.28% | 1.3천 |
|---|
| 2025.12.08 | ₩43,270 | ₩43,270 | ₩43,163 | ₩43,175 | -0.22% | 1.3천 |
|---|
| 2025.12.05 | ₩43,337 | ₩43,471 | ₩43,270 | ₩43,317 | -0.05% | 3.5천 |
|---|
| 2025.12.04 | ₩43,204 | ₩43,243 | ₩43,013 | ₩43,204 | 0.00% | 7.3만 |
|---|
| 2025.12.03 | ₩43,109 | ₩43,230 | ₩43,109 | ₩43,173 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩42,922 | ₩43,155 | ₩42,922 | ₩43,044 | +0.28% | 1.2천 |
|---|
| 2025.12.01 | ₩42,922 | ₩43,056 | ₩42,896 | ₩42,896 | -0.06% | 1천 |
|---|
| 2025.11.28 | ₩43,042 | ₩43,109 | ₩43,042 | ₩43,109 | +0.16% | 1.6천 |
|---|
| 2025.11.26 | ₩42,949 | ₩42,949 | ₩42,887 | ₩42,887 | -0.14% | 3.1천 |
|---|
| 2025.11.25 | ₩42,105 | ₩42,562 | ₩42,092 | ₩42,562 | +1.08% | 1.1만 |
|---|
| 2025.11.24 | ₩41,771 | ₩42,226 | ₩41,771 | ₩42,215 | +1.06% | 8.3천 |
|---|
| 2025.11.21 | ₩41,231 | ₩41,677 | ₩41,001 | ₩41,486 | +0.62% | 8.8천 |
|---|
| 2025.11.20 | ₩41,543 | ₩41,664 | ₩41,150 | ₩41,150 | -0.95% | 1.3만 |
|---|
| 2025.11.19 | ₩41,804 | ₩41,985 | ₩41,804 | ₩41,875 | +0.17% | 2.5천 |
|---|
| 2025.11.18 | ₩41,597 | ₩42,012 | ₩41,597 | ₩41,759 | +0.39% | 1.9천 |
|---|
| 2025.11.17 | ₩42,239 | ₩42,601 | ₩41,891 | ₩42,065 | -0.41% | 1.5천 |
|---|
| 2025.11.14 | ₩42,560 | ₩42,560 | ₩42,461 | ₩42,461 | -0.23% | 500 |
|---|
| 2025.11.13 | ₩42,514 | ₩42,514 | ₩42,464 | ₩42,464 | -0.12% | 800 |
|---|
| 2025.11.12 | ₩43,210 | ₩43,317 | ₩43,210 | ₩43,243 | +0.08% | 7.9천 |
|---|
| 2025.11.11 | ₩42,908 | ₩43,208 | ₩42,908 | ₩43,208 | +0.70% | 1.9천 |
|---|
| 2025.11.10 | ₩42,882 | ₩43,216 | ₩42,882 | ₩43,163 | +0.66% | 700 |
|---|
| 2025.11.07 | ₩42,052 | ₩42,452 | ₩41,986 | ₩42,452 | +0.95% | 5천 |
|---|
| 2025.11.06 | ₩42,389 | ₩42,389 | ₩42,389 | ₩42,389 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩42,922 | ₩43,082 | ₩42,915 | ₩42,915 | -0.02% | 2.3천 |
|---|
| 2025.11.04 | ₩42,748 | ₩43,042 | ₩42,725 | ₩42,725 | -0.05% | 1.7천 |
|---|
| 2025.11.03 | ₩43,297 | ₩43,297 | ₩43,263 | ₩43,263 | -0.08% | 700 |
|---|
| 2025.10.31 | ₩43,350 | ₩43,350 | ₩43,123 | ₩43,228 | -0.28% | 1.4천 |
|---|
| 2025.10.30 | ₩43,351 | ₩43,351 | ₩43,042 | ₩43,042 | -0.71% | 800 |
|---|
| 2025.10.29 | ₩43,631 | ₩43,631 | ₩43,473 | ₩43,473 | -0.36% | 500 |
|---|
| 2025.10.28 | ₩43,430 | ₩43,524 | ₩43,337 | ₩43,483 | +0.12% | 1.2천 |
|---|
| 2025.10.27 | ₩43,216 | ₩43,382 | ₩43,216 | ₩43,382 | +0.38% | 2.8천 |
|---|
| 2025.10.24 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩42,476 | ₩42,476 | ₩42,476 | ₩42,476 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩42,494 | ₩42,507 | ₩41,998 | ₩42,210 | -0.67% | 2.1천 |
|---|
| 2025.10.21 | ₩42,440 | ₩42,547 | ₩42,440 | ₩42,522 | +0.19% | 2.4천 |
|---|
| 2025.10.20 | ₩42,453 | ₩42,614 | ₩42,453 | ₩42,546 | +0.22% | 700 |
|---|
| 2025.10.17 | ₩41,865 | ₩42,061 | ₩41,838 | ₩42,061 | +0.47% | 2.2천 |
|---|
| 2025.10.16 | ₩41,905 | ₩41,933 | ₩41,798 | ₩41,885 | -0.05% | 3.2천 |
|---|
| 2025.10.15 | ₩42,293 | ₩42,293 | ₩42,052 | ₩42,152 | -0.33% | 900 |
|---|
| 2025.10.14 | ₩41,664 | ₩41,965 | ₩41,664 | ₩41,965 | +0.72% | 700 |
|---|
| 2025.10.13 | ₩41,982 | ₩42,105 | ₩41,982 | ₩42,059 | +0.18% | 1.5천 |
|---|
| 2025.10.10 | ₩42,574 | ₩42,574 | ₩41,396 | ₩41,396 | -2.77% | 700 |
|---|