시장 데이터를 불러오는 중
전체 종목
Climate Global - Climate Resilient REIT Index ETF 과거 주가
Climate Global - Climate Resilient REIT Index ETF · CLIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Climate Global - Climate Resilient REIT Index ETF · CLIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 100 |
| 2026.10.08 | ₩32,373 | ₩32,373 | ₩32,347 | ₩32,347 | -0.08% | 100 |
| 2026.10.07 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
| 2026.10.06 | ₩32,521 | ₩32,521 | ₩32,521 | ₩32,521 | 0.00% | 100 |
| 2026.10.05 | ₩32,373 | ₩32,373 | ₩32,373 | ₩32,373 | 0.00% | 100 |
| 2026.10.02 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
| 2026.10.01 | ₩32,373 | ₩32,414 | ₩32,373 | ₩32,414 | +0.12% | 200 |
| 2026.09.30 | ₩32,655 | ₩32,655 | ₩32,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,655 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,977 | ₩32,977 | ₩32,816 | ₩32,910 | -0.20% | 300 |
|---|
| 2026.09.28 | ₩33,084 | ₩33,084 | ₩32,910 | ₩32,910 | -0.53% | 200 |
|---|
| 2026.09.25 | ₩33,004 | ₩33,165 | ₩33,004 | ₩33,165 | +0.49% | 100 |
|---|
| 2026.09.24 | ₩33,151 | ₩33,151 | ₩33,111 | ₩33,111 | -0.12% | 100 |
|---|
| 2026.09.23 | ₩33,326 | ₩33,326 | ₩33,165 | ₩33,165 | -0.48% | 600 |
|---|
| 2026.09.22 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,768 | ₩33,768 | ₩33,714 | ₩33,714 | -0.16% | 100 |
|---|
| 2026.09.18 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,197 | ₩34,197 | ₩33,580 | ₩33,755 | -1.29% | 2.4천 |
|---|
| 2026.09.15 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,029 | ₩35,029 | ₩34,962 | ₩34,962 | -0.19% | 300 |
|---|
| 2026.09.02 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,163 | ₩35,163 | ₩34,921 | ₩34,921 | -0.69% | 200 |
|---|
| 2026.08.28 | ₩35,230 | ₩35,230 | ₩35,230 | ₩35,230 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,740 | ₩35,740 | ₩35,632 | ₩35,632 | -0.30% | 200 |
|---|
| 2026.08.25 | ₩35,914 | ₩35,914 | ₩35,847 | ₩35,847 | -0.19% | 200 |
|---|
| 2026.08.24 | ₩35,605 | ₩35,780 | ₩35,605 | ₩35,780 | +0.49% | 600 |
|---|
| 2026.08.21 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,565 | ₩35,605 | ₩35,565 | ₩35,605 | +0.11% | 200 |
|---|
| 2026.08.19 | ₩35,525 | ₩35,538 | ₩35,525 | ₩35,538 | +0.04% | 200 |
|---|
| 2026.08.18 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,592 | ₩35,592 | ₩35,337 | ₩35,404 | -0.53% | 1.2천 |
|---|
| 2026.08.14 | ₩35,766 | ₩35,766 | ₩35,646 | ₩35,646 | -0.34% | 300 |
|---|
| 2026.08.13 | ₩35,726 | ₩35,740 | ₩35,726 | ₩35,740 | +0.04% | 200 |
|---|
| 2026.08.12 | ₩35,364 | ₩35,364 | ₩35,324 | ₩35,324 | -0.11% | 200 |
|---|
| 2026.08.11 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,337 | ₩35,337 | ₩35,284 | ₩35,284 | -0.15% | 200 |
|---|
| 2026.08.07 | ₩35,941 | ₩35,941 | ₩35,900 | ₩35,900 | -0.11% | 100 |
|---|
| 2026.08.06 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,517 | ₩36,517 | ₩36,209 | ₩36,209 | -0.84% | 300 |
|---|
| 2026.07.31 | ₩36,343 | ₩36,343 | ₩36,330 | ₩36,330 | -0.04% | 200 |
|---|
| 2026.07.30 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩37,268 | ₩37,268 | ₩37,121 | ₩37,121 | -0.40% | 100 |
|---|
| 2026.07.27 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩36,531 | ₩36,531 | ₩36,531 | ₩36,531 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩36,906 | ₩36,906 | ₩36,759 | ₩36,759 | -0.40% | 100 |
|---|
| 2026.07.21 | ₩37,000 | ₩37,000 | ₩37,000 | ₩37,000 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,148 | ₩37,148 | ₩37,148 | ₩37,148 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,973 | ₩37,121 | ₩36,973 | ₩37,121 | +0.40% | 500 |
|---|
| 2026.07.15 | ₩36,397 | ₩36,397 | ₩36,102 | ₩36,102 | -0.81% | 100 |
|---|
| 2026.07.14 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,061 | ₩36,075 | ₩36,061 | ₩36,075 | +0.04% | 200 |
|---|
| 2026.07.10 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,954 | ₩35,954 | ₩35,887 | ₩35,887 | -0.19% | 600 |
|---|
| 2026.07.07 | ₩36,692 | ₩36,692 | ₩36,356 | ₩36,356 | -0.91% | 200 |
|---|
| 2026.07.06 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩36,195 | ₩36,330 | ₩36,195 | ₩36,330 | +0.37% | 300 |
|---|
| 2026.07.01 | ₩35,967 | ₩35,967 | ₩35,847 | ₩35,847 | -0.34% | 300 |
|---|
| 2026.06.30 | ₩35,847 | ₩35,847 | ₩35,632 | ₩35,632 | -0.60% | 200 |
|---|
| 2026.06.29 | ₩35,914 | ₩36,035 | ₩35,914 | ₩36,035 | +0.34% | 200 |
|---|
| 2026.06.26 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,632 | ₩35,981 | ₩35,632 | ₩35,954 | +0.90% | 1.2천 |
|---|
| 2026.06.24 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩35,713 | ₩35,713 | ₩35,686 | ₩35,686 | -0.08% | 100 |
|---|
| 2026.06.22 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩36,182 | ₩36,182 | ₩36,075 | ₩36,075 | -0.30% | 300 |
|---|
| 2026.06.11 | ₩35,887 | ₩35,887 | ₩35,887 | ₩35,887 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩35,954 | ₩35,954 | ₩35,887 | ₩35,887 | -0.19% | 200 |
|---|
| 2026.06.09 | ₩35,753 | ₩35,914 | ₩35,753 | ₩35,807 | +0.15% | 200 |
|---|
| 2026.06.08 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,270 | ₩35,364 | ₩35,270 | ₩35,284 | +0.04% | 200 |
|---|
| 2026.06.04 | ₩34,720 | ₩34,908 | ₩34,720 | ₩34,908 | +0.54% | 200 |
|---|
| 2026.06.03 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,573 | ₩34,600 | ₩34,533 | ₩34,600 | +0.08% | 3천 |
|---|
| 2026.06.01 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,431 | ₩35,431 | ₩35,431 | ₩35,431 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,485 | ₩35,485 | ₩35,485 | ₩35,485 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩35,109 | ₩35,297 | ₩35,109 | ₩35,297 | +0.53% | 100 |
|---|
| 2026.05.20 | ₩35,082 | ₩35,216 | ₩35,082 | ₩35,216 | +0.38% | 100 |
|---|
| 2026.05.19 | ₩34,801 | ₩34,801 | ₩34,787 | ₩34,787 | -0.04% | 100 |
|---|
| 2026.05.18 | ₩34,734 | ₩34,774 | ₩34,734 | ₩34,774 | +0.12% | 100 |
|---|
| 2026.05.15 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,868 | ₩34,881 | ₩34,828 | ₩34,881 | +0.04% | 300 |
|---|
| 2026.05.12 | ₩34,989 | ₩35,176 | ₩34,989 | ₩35,176 | +0.54% | 300 |
|---|
| 2026.05.11 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,310 | ₩35,310 | ₩35,216 | ₩35,216 | -0.27% | 100 |
|---|
| 2026.05.07 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,989 | ₩35,149 | ₩34,989 | ₩35,082 | +0.27% | 300 |
|---|
| 2026.05.05 | ₩34,425 | ₩34,613 | ₩34,425 | ₩34,573 | +0.43% | 300 |
|---|
| 2026.05.04 | ₩34,492 | ₩34,492 | ₩34,345 | ₩34,345 | -0.43% | 200 |
|---|
| 2026.05.01 | ₩34,626 | ₩34,640 | ₩34,600 | ₩34,640 | +0.04% | 2.1천 |
|---|
| 2026.04.30 | ₩34,653 | ₩34,653 | ₩34,613 | ₩34,613 | -0.12% | 1천 |
|---|
| 2026.04.29 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,077 | ₩34,466 | ₩34,077 | ₩34,466 | +1.14% | 400 |
|---|
| 2026.04.27 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,358 | ₩34,358 | ₩34,251 | ₩34,251 | -0.31% | 1천 |
|---|
| 2026.04.23 | ₩34,170 | ₩34,238 | ₩34,130 | ₩34,238 | +0.20% | 3천 |
|---|
| 2026.04.22 | ₩34,868 | ₩34,868 | ₩33,862 | ₩33,862 | -2.88% | 1.3천 |
|---|
| 2026.04.21 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,774 | ₩34,841 | ₩34,774 | ₩34,814 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩34,787 | ₩34,787 | ₩34,774 | ₩34,774 | -0.04% | 2.3천 |
|---|
| 2026.04.16 | ₩34,251 | ₩34,251 | ₩34,224 | ₩34,224 | -0.08% | 200 |
|---|
| 2026.04.15 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,151 | ₩33,594 | ₩33,151 | ₩33,406 | +0.77% | 300 |
|---|
| 2026.04.08 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,601 | ₩32,601 | ₩32,561 | ₩32,561 | -0.12% | 300 |
|---|
| 2026.04.06 | ₩32,320 | ₩32,467 | ₩32,320 | ₩32,373 | +0.17% | 1.3천 |
|---|
| 2026.04.02 | ₩32,159 | ₩32,360 | ₩32,159 | ₩32,360 | +0.63% | 100 |
|---|
| 2026.04.01 | ₩31,917 | ₩31,931 | ₩31,877 | ₩31,917 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩31,609 | ₩31,850 | ₩31,596 | ₩31,757 | +0.47% | 400 |
|---|
| 2026.03.30 | ₩31,703 | ₩31,703 | ₩31,381 | ₩31,381 | -1.02% | 1.4천 |
|---|
| 2026.03.27 | ₩31,569 | ₩31,569 | ₩31,247 | ₩31,247 | -1.02% | 1.2천 |
|---|
| 2026.03.26 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,649 | ₩31,649 | ₩31,569 | ₩31,569 | -0.25% | 1천 |
|---|
| 2026.03.24 | ₩31,944 | ₩31,944 | ₩31,649 | ₩31,649 | -0.92% | 2.2천 |
|---|
| 2026.03.23 | ₩32,253 | ₩32,253 | ₩31,891 | ₩31,891 | -1.12% | 3.6천 |
|---|
| 2026.03.20 | ₩32,239 | ₩32,266 | ₩31,676 | ₩31,676 | -1.75% | 9.4천 |
|---|
| 2026.03.19 | ₩32,883 | ₩32,883 | ₩32,736 | ₩32,803 | -0.24% | 3.4천 |
|---|
| 2026.03.18 | ₩33,205 | ₩33,285 | ₩32,977 | ₩32,977 | -0.69% | 1.6천 |
|---|
| 2026.03.17 | ₩33,674 | ₩33,674 | ₩33,406 | ₩33,406 | -0.80% | 1.5천 |
|---|
| 2026.03.16 | ₩33,366 | ₩33,419 | ₩33,299 | ₩33,299 | -0.20% | 3.6천 |
|---|
| 2026.03.13 | ₩33,272 | ₩33,272 | ₩32,937 | ₩32,937 | -1.01% | 1.2만 |
|---|
| 2026.03.12 | ₩32,950 | ₩32,950 | ₩32,950 | ₩32,950 | 0.00% | 100 |
|---|