시장 데이터를 불러오는 중
전체 종목
iShares Low Carbon Optimized MSCI ACWI ETF 과거 주가
iShares Low Carbon Optimized MSCI ACWI ETF · CRBN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Low Carbon Optimized MSCI ACWI ETF · CRBN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩346,000 | ₩347,408 | ₩346,000 | ₩346,898 | +0.26% | 3.8천 |
| 2026.10.08 | ₩345,651 | ₩345,651 | ₩344,163 | ₩344,484 | -0.34% | 4.2천 |
| 2026.10.07 | ₩346,415 | ₩347,622 | ₩345,886 | ₩347,515 | +0.32% | 1.6만 |
| 2026.10.06 | ₩349,245 | ₩350,184 | ₩348,910 | ₩349,231 | -0.00% | 11.7만 |
| 2026.10.05 | ₩345,477 | ₩348,615 | ₩345,477 | ₩348,561 | +0.89% | 1.3만 |
| 2026.10.02 | ₩345,302 | ₩346,469 | ₩344,833 | ₩345,691 | +0.11% | 5.9천 |
| 2026.10.01 | ₩342,419 | ₩342,808 | ₩340,260 | ₩342,808 | +0.11% | 5.1천 |
| 2026.09.30 | ₩345,812 | ₩345,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩343,484 |
| -0.67% |
| 2.3천 |
| 2026.09.29 | ₩345,235 | ₩345,235 | ₩343,586 | ₩344,533 | -0.20% | 2.1만 |
|---|
| 2026.09.28 | ₩346,308 | ₩346,456 | ₩344,149 | ₩345,651 | -0.19% | 5천 |
|---|
| 2026.09.25 | ₩346,979 | ₩347,743 | ₩346,000 | ₩347,743 | +0.22% | 5천 |
|---|
| 2026.09.24 | ₩344,364 | ₩346,000 | ₩343,713 | ₩346,000 | +0.48% | 1.4만 |
|---|
| 2026.09.23 | ₩347,046 | ₩347,235 | ₩345,436 | ₩345,436 | -0.46% | 6.2천 |
|---|
| 2026.09.22 | ₩350,397 | ₩350,397 | ₩348,467 | ₩350,090 | -0.09% | 5.5천 |
|---|
| 2026.09.21 | ₩346,375 | ₩350,371 | ₩346,375 | ₩349,164 | +0.81% | 2.2만 |
|---|
| 2026.09.18 | ₩342,399 | ₩343,834 | ₩342,339 | ₩343,519 | +0.33% | 4.3천 |
|---|
| 2026.09.17 | ₩343,713 | ₩344,471 | ₩343,405 | ₩344,333 | +0.18% | 5천 |
|---|
| 2026.09.16 | ₩342,071 | ₩342,875 | ₩340,193 | ₩340,193 | -0.55% | 3.1천 |
|---|
| 2026.09.15 | ₩342,097 | ₩342,097 | ₩340,448 | ₩340,735 | -0.40% | 3.4천 |
|---|
| 2026.09.14 | ₩341,802 | ₩343,465 | ₩341,675 | ₩342,785 | +0.29% | 3.4천 |
|---|
| 2026.09.11 | ₩346,509 | ₩346,844 | ₩345,141 | ₩345,919 | -0.17% | 2.9만 |
|---|
| 2026.09.10 | ₩343,492 | ₩343,492 | ₩341,990 | ₩341,990 | -0.44% | 2.5천 |
|---|
| 2026.09.09 | ₩345,933 | ₩346,677 | ₩344,820 | ₩344,954 | -0.28% | 5천 |
|---|
| 2026.09.08 | ₩348,400 | ₩349,163 | ₩347,300 | ₩347,300 | -0.32% | 5.6천 |
|---|
| 2026.09.04 | ₩349,627 | ₩349,627 | ₩348,440 | ₩349,071 | -0.16% | 5.5천 |
|---|
| 2026.09.03 | ₩347,703 | ₩349,526 | ₩347,617 | ₩349,516 | +0.52% | 3.1천 |
|---|
| 2026.09.02 | ₩344,967 | ₩346,389 | ₩344,833 | ₩346,389 | +0.41% | 5.9천 |
|---|
| 2026.09.01 | ₩345,799 | ₩346,335 | ₩343,662 | ₩344,726 | -0.31% | 4.6만 |
|---|
| 2026.08.31 | ₩347,177 | ₩347,797 | ₩346,979 | ₩347,622 | +0.13% | 4.3천 |
|---|
| 2026.08.28 | ₩351,015 | ₩351,015 | ₩347,894 | ₩348,493 | -0.72% | 4.2천 |
|---|
| 2026.08.27 | ₩348,521 | ₩350,036 | ₩348,521 | ₩349,821 | +0.37% | 5.8천 |
|---|
| 2026.08.26 | ₩348,065 | ₩348,521 | ₩347,294 | ₩347,421 | -0.18% | 3.2천 |
|---|
| 2026.08.25 | ₩347,890 | ₩348,346 | ₩347,086 | ₩348,346 | +0.13% | 3.8천 |
|---|
| 2026.08.24 | ₩346,161 | ₩346,603 | ₩344,967 | ₩345,772 | -0.11% | 6.9천 |
|---|
| 2026.08.21 | ₩347,314 | ₩347,730 | ₩346,684 | ₩347,220 | -0.03% | 4.8천 |
|---|
| 2026.08.20 | ₩345,611 | ₩346,429 | ₩344,887 | ₩344,895 | -0.21% | 3.3천 |
|---|
| 2026.08.19 | ₩347,341 | ₩347,341 | ₩346,277 | ₩347,180 | -0.05% | 3.6천 |
|---|
| 2026.08.18 | ₩346,885 | ₩346,885 | ₩345,262 | ₩345,597 | -0.37% | 4.5천 |
|---|
| 2026.08.17 | ₩349,889 | ₩350,599 | ₩348,936 | ₩349,379 | -0.15% | 3.6천 |
|---|
| 2026.08.14 | ₩351,444 | ₩351,444 | ₩349,325 | ₩349,567 | -0.53% | 7.3천 |
|---|
| 2026.08.13 | ₩351,149 | ₩351,149 | ₩349,687 | ₩350,411 | -0.21% | 3.3천 |
|---|
| 2026.08.12 | ₩349,325 | ₩349,325 | ₩348,293 | ₩349,138 | -0.05% | 3.5천 |
|---|
| 2026.08.11 | ₩348,226 | ₩348,668 | ₩346,784 | ₩346,952 | -0.37% | 7.7천 |
|---|
| 2026.08.10 | ₩347,274 | ₩348,199 | ₩346,979 | ₩347,059 | -0.06% | 3.6천 |
|---|
| 2026.08.07 | ₩347,730 | ₩348,601 | ₩347,341 | ₩348,105 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩346,831 | ₩347,595 | ₩345,758 | ₩346,013 | -0.24% | 4.8천 |
|---|
| 2026.08.05 | ₩349,124 | ₩349,124 | ₩346,791 | ₩346,950 | -0.62% | 4.3천 |
|---|
| 2026.08.04 | ₩343,492 | ₩347,207 | ₩343,492 | ₩347,153 | +1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩338,155 | ₩341,387 | ₩338,155 | ₩341,387 | +0.96% | 1.2만 |
|---|
| 2026.07.31 | ₩335,170 | ₩337,766 | ₩334,192 | ₩337,605 | +0.73% | 1.4만 |
|---|
| 2026.07.30 | ₩333,032 | ₩336,586 | ₩333,032 | ₩336,586 | +1.07% | 5.4천 |
|---|
| 2026.07.29 | ₩331,784 | ₩334,975 | ₩329,453 | ₩329,453 | -0.70% | 4.8천 |
|---|
| 2026.07.28 | ₩333,086 | ₩334,789 | ₩331,906 | ₩334,171 | +0.33% | 5.6천 |
|---|
| 2026.07.27 | ₩337,297 | ₩337,297 | ₩333,126 | ₩334,789 | -0.74% | 3.7천 |
|---|
| 2026.07.24 | ₩333,837 | ₩336,076 | ₩333,227 | ₩333,582 | -0.08% | 2.8천 |
|---|
| 2026.07.23 | ₩334,843 | ₩334,843 | ₩333,099 | ₩333,622 | -0.36% | 2.2천 |
|---|
| 2026.07.22 | ₩337,813 | ₩338,624 | ₩337,813 | ₩338,222 | +0.12% | 2.1천 |
|---|
| 2026.07.21 | ₩337,431 | ₩338,852 | ₩336,271 | ₩338,235 | +0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩335,903 | ₩336,197 | ₩334,156 | ₩334,156 | -0.52% | 6.6천 |
|---|
| 2026.07.17 | ₩334,481 | ₩336,063 | ₩334,333 | ₩335,044 | +0.17% | 7.9천 |
|---|
| 2026.07.16 | ₩339,456 | ₩339,456 | ₩337,813 | ₩337,887 | -0.46% | 2.9천 |
|---|
| 2026.07.15 | ₩340,877 | ₩341,118 | ₩338,879 | ₩340,797 | -0.02% | 3만 |
|---|
| 2026.07.14 | ₩339,885 | ₩340,113 | ₩339,120 | ₩339,120 | -0.22% | 4.2천 |
|---|
| 2026.07.13 | ₩339,276 | ₩339,442 | ₩337,110 | ₩337,324 | -0.58% | 5.2천 |
|---|
| 2026.07.10 | ₩340,823 | ₩341,655 | ₩340,207 | ₩341,363 | +0.16% | 4.8천 |
|---|
| 2026.07.09 | ₩339,617 | ₩340,958 | ₩338,691 | ₩340,016 | +0.12% | 6천 |
|---|
| 2026.07.08 | ₩336,975 | ₩337,525 | ₩335,142 | ₩337,525 | +0.16% | 3.3천 |
|---|
| 2026.07.07 | ₩340,193 | ₩341,869 | ₩338,276 | ₩338,329 | -0.55% | 4.6천 |
|---|
| 2026.07.06 | ₩339,885 | ₩342,097 | ₩339,885 | ₩341,118 | +0.36% | 7.8천 |
|---|
| 2026.07.02 | ₩339,402 | ₩340,837 | ₩335,937 | ₩337,243 | -0.64% | 5.4천 |
|---|
| 2026.07.01 | ₩337,692 | ₩338,933 | ₩337,619 | ₩337,619 | -0.02% | 6.8천 |
|---|
| 2026.06.30 | ₩337,715 | ₩339,791 | ₩337,715 | ₩339,228 | +0.45% | 5.6천 |
|---|
| 2026.06.29 | ₩334,950 | ₩336,961 | ₩333,487 | ₩336,827 | +0.56% | 7천 |
|---|
| 2026.06.26 | ₩331,732 | ₩334,883 | ₩331,732 | ₩332,080 | +0.11% | 6.2천 |
|---|
| 2026.06.25 | ₩336,975 | ₩336,975 | ₩334,336 | ₩334,400 | -0.76% | 3.7천 |
|---|
| 2026.06.24 | ₩334,119 | ₩335,902 | ₩332,713 | ₩333,984 | -0.04% | 7.3천 |
|---|
| 2026.06.23 | ₩333,904 | ₩336,921 | ₩333,730 | ₩333,730 | -0.05% | 8.1천 |
|---|
| 2026.06.22 | ₩342,667 | ₩343,023 | ₩340,735 | ₩341,440 | -0.36% | 7.7천 |
|---|
| 2026.06.18 | ₩341,910 | ₩341,977 | ₩340,207 | ₩341,507 | -0.12% | 8.3천 |
|---|
| 2026.06.17 | ₩341,869 | ₩341,983 | ₩336,760 | ₩337,820 | -1.18% | 2.7만 |
|---|
| 2026.06.16 | ₩342,768 | ₩342,768 | ₩340,153 | ₩340,153 | -0.76% | 4.4천 |
|---|
| 2026.06.15 | ₩341,836 | ₩342,573 | ₩341,360 | ₩341,588 | -0.07% | 1만 |
|---|
| 2026.06.12 | ₩338,262 | ₩339,476 | ₩337,015 | ₩338,383 | +0.04% | 6.5천 |
|---|
| 2026.06.11 | ₩332,885 | ₩338,034 | ₩331,571 | ₩336,693 | +1.14% | 1.2만 |
|---|
| 2026.06.10 | ₩332,670 | ₩335,312 | ₩329,653 | ₩329,868 | -0.84% | 7.5천 |
|---|
| 2026.06.09 | ₩338,282 | ₩339,094 | ₩329,372 | ₩334,709 | -1.06% | 4.6천 |
|---|
| 2026.06.08 | ₩336,519 | ₩337,391 | ₩335,051 | ₩335,051 | -0.44% | 6.5천 |
|---|
| 2026.06.05 | ₩340,086 | ₩340,086 | ₩332,603 | ₩333,368 | -1.98% | 1.2만 |
|---|
| 2026.06.04 | ₩342,299 | ₩344,352 | ₩341,802 | ₩343,519 | +0.36% | 7.4천 |
|---|
| 2026.06.03 | ₩342,862 | ₩343,733 | ₩342,191 | ₩342,902 | +0.01% | 4.5천 |
|---|
| 2026.06.02 | ₩343,774 | ₩345,745 | ₩343,774 | ₩345,745 | +0.57% | 8.3만 |
|---|
| 2026.06.01 | ₩341,601 | ₩344,531 | ₩341,601 | ₩343,881 | +0.67% | 9.4천 |
|---|
| 2026.05.29 | ₩343,264 | ₩343,666 | ₩342,781 | ₩342,997 | -0.08% | 6.6천 |
|---|
| 2026.05.28 | ₩339,201 | ₩342,594 | ₩339,161 | ₩341,896 | +0.79% | 5.5천 |
|---|
| 2026.05.27 | ₩341,682 | ₩341,682 | ₩340,958 | ₩341,078 | -0.18% | 3천 |
|---|
| 2026.05.26 | ₩340,555 | ₩341,845 | ₩340,180 | ₩341,078 | +0.15% | 6.8천 |
|---|
| 2026.05.22 | ₩338,577 | ₩338,772 | ₩337,471 | ₩337,954 | -0.18% | 4.3천 |
|---|
| 2026.05.21 | ₩334,065 | ₩337,297 | ₩334,065 | ₩337,012 | +0.88% | 7.5천 |
|---|
| 2026.05.20 | ₩331,879 | ₩335,889 | ₩331,879 | ₩335,889 | +1.21% | 4.3천 |
|---|
| 2026.05.19 | ₩332,000 | ₩332,914 | ₩331,155 | ₩331,303 | -0.21% | 3만 |
|---|
| 2026.05.18 | ₩334,199 | ₩335,044 | ₩332,107 | ₩333,931 | -0.08% | 5.8천 |
|---|
| 2026.05.15 | ₩332,925 | ₩335,124 | ₩332,925 | ₩333,279 | +0.11% | 6.3천 |
|---|
| 2026.05.14 | ₩337,525 | ₩339,268 | ₩337,525 | ₩338,222 | +0.21% | 4.1천 |
|---|
| 2026.05.13 | ₩335,352 | ₩337,230 | ₩334,561 | ₩337,109 | +0.52% | 3.9천 |
|---|
| 2026.05.12 | ₩334,481 | ₩334,843 | ₩332,362 | ₩334,843 | +0.11% | 1.3만 |
|---|
| 2026.05.11 | ₩336,566 | ₩337,149 | ₩336,143 | ₩336,143 | -0.13% | 4.3천 |
|---|
| 2026.05.08 | ₩335,245 | ₩336,573 | ₩335,245 | ₩336,345 | +0.33% | 5.9천 |
|---|
| 2026.05.07 | ₩335,339 | ₩336,400 | ₩333,234 | ₩333,234 | -0.63% | 6.3천 |
|---|
| 2026.05.06 | ₩334,883 | ₩336,362 | ₩334,776 | ₩336,362 | +0.44% | 3.8천 |
|---|
| 2026.05.05 | ₩329,331 | ₩330,330 | ₩329,331 | ₩329,546 | +0.07% | 5.1천 |
|---|
| 2026.05.04 | ₩328,285 | ₩329,278 | ₩325,744 | ₩326,850 | -0.44% | 7.2천 |
|---|
| 2026.05.01 | ₩329,345 | ₩330,117 | ₩328,084 | ₩328,084 | -0.38% | 9.1천 |
|---|
| 2026.04.30 | ₩324,879 | ₩328,158 | ₩324,879 | ₩328,103 | +0.99% | 4.8천 |
|---|
| 2026.04.29 | ₩323,739 | ₩323,819 | ₩322,727 | ₩323,525 | -0.07% | 8천 |
|---|
| 2026.04.28 | ₩325,174 | ₩325,174 | ₩323,900 | ₩324,236 | -0.29% | 7.2천 |
|---|
| 2026.04.27 | ₩326,636 | ₩326,703 | ₩325,751 | ₩326,462 | -0.05% | 1만 |
|---|
| 2026.04.24 | ₩325,094 | ₩326,502 | ₩323,887 | ₩326,502 | +0.43% | 3.6천 |
|---|
| 2026.04.23 | ₩324,571 | ₩324,893 | ₩322,311 | ₩323,659 | -0.28% | 7.9천 |
|---|
| 2026.04.22 | ₩325,402 | ₩325,402 | ₩324,410 | ₩325,188 | -0.07% | 4천 |
|---|
| 2026.04.21 | ₩326,301 | ₩327,119 | ₩322,036 | ₩322,693 | -1.11% | 1.4만 |
|---|
| 2026.04.20 | ₩326,421 | ₩326,891 | ₩325,489 | ₩326,341 | -0.02% | 7.4천 |
|---|
| 2026.04.17 | ₩326,905 | ₩328,339 | ₩326,834 | ₩327,521 | +0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩323,297 | ₩323,324 | ₩321,634 | ₩322,372 | -0.29% | 1.6만 |
|---|
| 2026.04.15 | ₩320,762 | ₩322,774 | ₩320,762 | ₩322,439 | +0.52% | 1.4만 |
|---|
| 2026.04.14 | ₩317,852 | ₩320,588 | ₩317,852 | ₩319,931 | +0.65% | 5.8천 |
|---|
| 2026.04.13 | ₩312,336 | ₩316,458 | ₩312,328 | ₩316,458 | +1.32% | 1.1만 |
|---|
| 2026.04.10 | ₩313,977 | ₩314,218 | ₩312,234 | ₩312,690 | -0.41% | 7.1천 |
|---|
| 2026.04.09 | ₩310,470 | ₩313,398 | ₩310,269 | ₩312,556 | +0.67% | 5천 |
|---|
| 2026.04.08 | ₩313,172 | ₩313,172 | ₩311,027 | ₩311,818 | -0.43% | 5.9천 |
|---|
| 2026.04.07 | ₩301,506 | ₩302,492 | ₩298,113 | ₩302,297 | +0.26% | 7.8천 |
|---|
| 2026.04.06 | ₩301,090 | ₩302,807 | ₩301,090 | ₩302,203 | +0.37% | 8.1천 |
|---|
| 2026.04.02 | ₩300,453 | ₩301,063 | ₩300,017 | ₩300,849 | +0.13% | 6.5천 |
|---|
| 2026.04.01 | ₩301,177 | ₩303,129 | ₩301,177 | ₩301,881 | +0.23% | 6.2천 |
|---|
| 2026.03.31 | ₩293,460 | ₩298,851 | ₩292,803 | ₩298,781 | +1.81% | 7천 |
|---|
| 2026.03.30 | ₩293,098 | ₩293,098 | ₩288,693 | ₩290,027 | -1.05% | 1.4만 |
|---|
| 2026.03.27 | ₩293,038 | ₩293,038 | ₩290,282 | ₩290,282 | -0.94% | 1.6만 |
|---|
| 2026.03.26 | ₩298,797 | ₩298,797 | ₩295,056 | ₩295,056 | -1.25% | 1만 |
|---|
| 2026.03.25 | ₩301,828 | ₩301,828 | ₩300,634 | ₩301,305 | -0.17% | 1.3만 |
|---|
| 2026.03.24 | ₩298,455 | ₩300,004 | ₩298,127 | ₩298,703 | +0.08% | 4.5천 |
|---|
| 2026.03.23 | ₩301,439 | ₩303,088 | ₩299,562 | ₩300,621 | -0.27% | 8.2만 |
|---|
| 2026.03.20 | ₩300,004 | ₩300,004 | ₩294,627 | ₩294,667 | -1.78% | 1.1만 |
|---|
| 2026.03.19 | ₩298,703 | ₩302,217 | ₩298,703 | ₩301,157 | +0.82% | 1.5만 |
|---|
| 2026.03.18 | ₩305,489 | ₩305,623 | ₩301,747 | ₩302,364 | -1.02% | 5.2천 |
|---|
| 2026.03.17 | ₩307,862 | ₩308,968 | ₩307,004 | ₩307,161 | -0.23% | 8.9천 |
|---|
| 2026.03.16 | ₩305,784 | ₩307,031 | ₩305,583 | ₩306,104 | +0.10% | 7천 |
|---|
| 2026.03.13 | ₩306,387 | ₩306,950 | ₩301,898 | ₩301,898 | -1.47% | 4.5천 |
|---|
| 2026.03.12 | ₩307,621 | ₩307,621 | ₩304,134 | ₩304,255 | -1.09% | 8.2천 |
|---|
| 2026.03.11 | ₩310,906 | ₩311,121 | ₩309,619 | ₩310,692 | -0.07% | 1만 |
|---|
| 2026.03.10 | ₩311,483 | ₩313,199 | ₩310,151 | ₩311,268 | -0.07% | 5.6천 |
|---|
| 2026.03.09 | ₩304,657 | ₩311,295 | ₩302,670 | ₩311,295 | +2.18% | 1.1만 |
|---|
| 2026.03.06 | ₩307,636 | ₩309,514 | ₩307,594 | ₩307,594 | -0.01% | 5.7천 |
|---|
| 2026.03.05 | ₩313,724 | ₩314,272 | ₩308,704 | ₩311,067 | -0.85% | 5천 |
|---|
| 2026.03.04 | ₩312,743 | ₩315,479 | ₩312,743 | ₩315,157 | +0.77% | 8.5천 |
|---|
| 2026.03.03 | ₩308,975 | ₩312,100 | ₩307,051 | ₩311,683 | +0.88% | 7천 |
|---|
| 2026.03.02 | ₩314,151 | ₩318,764 | ₩314,151 | ₩317,906 | +1.20% | 9천 |
|---|
| 2026.02.27 | ₩318,738 | ₩319,931 | ₩318,483 | ₩319,556 | +0.26% | 7천 |
|---|
| 2026.02.26 | ₩322,693 | ₩322,693 | ₩319,643 | ₩321,567 | -0.35% | 1만 |
|---|
| 2026.02.25 | ₩321,312 | ₩322,869 | ₩321,312 | ₩322,546 | +0.38% | 4.7천 |
|---|
| 2026.02.24 | ₩318,644 | ₩320,280 | ₩318,644 | ₩319,609 | +0.30% | 3.7천 |
|---|
| 2026.02.23 | ₩319,676 | ₩319,958 | ₩317,269 | ₩317,356 | -0.73% | 5.4천 |
|---|
| 2026.02.20 | ₩316,512 | ₩320,509 | ₩316,512 | ₩320,509 | +1.26% | 1.2만 |
|---|
| 2026.02.19 | ₩317,008 | ₩317,839 | ₩316,364 | ₩317,839 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩317,531 | ₩319,522 | ₩317,115 | ₩317,839 | +0.10% | 7.3천 |
|---|
| 2026.02.17 | ₩315,117 | ₩317,236 | ₩313,467 | ₩316,632 | +0.48% | 1.3만 |
|---|
| 2026.02.13 | ₩316,458 | ₩318,047 | ₩314,963 | ₩316,900 | +0.14% | 6.8천 |
|---|
| 2026.02.12 | ₩321,165 | ₩321,165 | ₩315,908 | ₩315,908 | -1.64% | 6.6천 |
|---|
| 2026.02.11 | ₩322,452 | ₩322,707 | ₩320,132 | ₩320,816 | -0.51% | 8.5천 |
|---|
| 2026.02.10 | ₩321,519 | ₩322,016 | ₩320,816 | ₩320,816 | -0.22% | 4.4천 |
|---|
| 2026.02.09 | ₩317,812 | ₩321,017 | ₩317,812 | ₩321,017 | +1.01% | 2.8만 |
|---|
| 2026.02.06 | ₩314,259 | ₩318,563 | ₩314,259 | ₩318,027 | +1.20% | 8.2천 |
|---|
| 2026.02.05 | ₩312,301 | ₩313,494 | ₩310,973 | ₩311,349 | -0.30% | 1.4만 |
|---|
| 2026.02.04 | ₩316,967 | ₩317,410 | ₩313,427 | ₩315,184 | -0.56% | 9천 |
|---|
| 2026.02.03 | ₩317,718 | ₩317,718 | ₩314,272 | ₩316,069 | -0.52% | 7천 |
|---|
| 2026.02.02 | ₩315,600 | ₩318,885 | ₩315,600 | ₩318,603 | +0.95% | 9.8천 |
|---|
| 2026.01.30 | ₩318,396 | ₩318,396 | ₩316,216 | ₩316,418 | -0.62% | 5천 |
|---|
| 2026.01.29 | ₩318,314 | ₩319,421 | ₩316,663 | ₩319,354 | +0.33% | 5.9천 |
|---|
| 2026.01.28 | ₩320,521 | ₩321,078 | ₩319,468 | ₩319,556 | -0.30% | 4.6천 |
|---|
| 2026.01.27 | ₩319,569 | ₩320,492 | ₩319,569 | ₩320,239 | +0.21% | 6.1천 |
|---|
| 2026.01.26 | ₩317,088 | ₩318,550 | ₩317,088 | ₩318,013 | +0.29% | 7.4천 |
|---|
| 2026.01.23 | ₩314,862 | ₩316,404 | ₩314,862 | ₩315,921 | +0.34% | 5.7천 |
|---|
| 2026.01.22 | ₩315,305 | ₩315,747 | ₩314,817 | ₩315,090 | -0.07% | 4.2천 |
|---|
| 2026.01.21 | ₩311,617 | ₩313,910 | ₩311,228 | ₩313,615 | +0.64% | 8.6천 |
|---|
| 2026.01.20 | ₩311,858 | ₩312,958 | ₩310,128 | ₩310,178 | -0.54% | 1.8만 |
|---|
| 2026.01.16 | ₩315,680 | ₩316,766 | ₩315,680 | ₩315,720 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩317,249 | ₩317,464 | ₩315,734 | ₩316,176 | -0.34% | 5.8천 |
|---|
| 2026.01.14 | ₩315,492 | ₩315,600 | ₩313,548 | ₩315,090 | -0.13% | 1.9만 |
|---|
| 2026.01.13 | ₩317,973 | ₩317,973 | ₩316,049 | ₩316,552 | -0.45% | 2.1만 |
|---|
| 2026.01.12 | ₩316,123 | ₩318,121 | ₩316,123 | ₩317,831 | +0.54% | 4.8천 |
|---|
| 2026.01.09 | ₩315,600 | ₩317,034 | ₩315,184 | ₩316,216 | +0.20% | 6.7천 |
|---|
| 2026.01.08 | ₩313,628 | ₩314,674 | ₩313,293 | ₩314,674 | +0.33% | 4.7천 |
|---|
| 2026.01.07 | ₩314,701 | ₩315,921 | ₩314,151 | ₩314,353 | -0.11% | 6.6천 |
|---|
| 2026.01.06 | ₩315,130 | ₩315,801 | ₩314,339 | ₩315,372 | +0.08% | 6.3천 |
|---|
| 2026.01.05 | ₩312,797 | ₩314,285 | ₩312,770 | ₩313,667 | +0.28% | 8.5천 |
|---|
| 2026.01.02 | ₩310,402 | ₩311,282 | ₩309,659 | ₩311,188 | +0.25% | 1.3만 |
|---|
| 2025.12.31 | ₩310,591 | ₩310,854 | ₩309,136 | ₩309,136 | -0.47% | 9.4천 |
|---|
| 2025.12.30 | ₩311,831 | ₩312,006 | ₩311,174 | ₩311,188 | -0.21% | 1.3만 |
|---|
| 2025.12.29 | ₩311,483 | ₩311,550 | ₩310,836 | ₩311,550 | +0.02% | 5.9천 |
|---|
| 2025.12.26 | ₩312,422 | ₩312,495 | ₩312,234 | ₩312,261 | -0.05% | 4천 |
|---|
| 2025.12.24 | ₩311,388 | ₩312,569 | ₩311,388 | ₩312,529 | +0.37% | 4.8천 |
|---|
| 2025.12.23 | ₩310,504 | ₩311,711 | ₩310,370 | ₩311,134 | +0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩309,445 | ₩310,397 | ₩309,050 | ₩310,249 | +0.26% | 2.1만 |
|---|
| 2025.12.19 | ₩306,561 | ₩308,560 | ₩306,561 | ₩307,760 | +0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩305,837 | ₩307,071 | ₩304,952 | ₩304,952 | -0.29% | 8.2천 |
|---|
| 2025.12.17 | ₩305,743 | ₩305,743 | ₩302,538 | ₩302,538 | -1.05% | 1.8만 |
|---|
| 2025.12.16 | ₩306,233 | ₩306,233 | ₩304,141 | ₩305,046 | -0.39% | 6.8천 |
|---|
| 2025.12.15 | ₩312,676 | ₩312,676 | ₩310,625 | ₩310,921 | -0.56% | 5.3천 |
|---|
| 2025.12.12 | ₩313,535 | ₩313,716 | ₩310,008 | ₩310,756 | -0.89% | 7.9천 |
|---|
| 2025.12.11 | ₩311,384 | ₩313,756 | ₩311,384 | ₩313,548 | +0.70% | 7.2천 |
|---|
| 2025.12.10 | ₩311,081 | ₩313,415 | ₩310,772 | ₩313,333 | +0.72% | 7.7천 |
|---|
| 2025.12.09 | ₩310,370 | ₩311,482 | ₩310,370 | ₩310,920 | +0.18% | 3.5천 |
|---|
| 2025.12.08 | ₩312,247 | ₩312,247 | ₩310,142 | ₩310,590 | -0.53% | 4.3천 |
|---|
| 2025.12.05 | ₩312,006 | ₩312,192 | ₩311,684 | ₩311,829 | -0.06% | 2.5천 |
|---|
| 2025.12.04 | ₩311,684 | ₩311,684 | ₩310,496 | ₩310,987 | -0.22% | 7.5천 |
|---|
| 2025.12.03 | ₩309,874 | ₩311,201 | ₩309,713 | ₩311,201 | +0.43% | 4.3천 |
|---|
| 2025.12.02 | ₩309,699 | ₩310,297 | ₩308,653 | ₩309,310 | -0.13% | 6.1천 |
|---|
| 2025.12.01 | ₩309,015 | ₩309,981 | ₩308,560 | ₩308,560 | -0.15% | 7.4천 |
|---|
| 2025.11.28 | ₩308,613 | ₩309,981 | ₩308,613 | ₩309,831 | +0.39% | 2.6천 |
|---|
| 2025.11.26 | ₩307,755 | ₩309,135 | ₩307,420 | ₩308,653 | +0.29% | 5.7천 |
|---|
| 2025.11.25 | ₩303,303 | ₩306,347 | ₩303,129 | ₩306,347 | +1.00% | 6.5천 |
|---|
| 2025.11.24 | ₩300,487 | ₩303,256 | ₩300,487 | ₩303,209 | +0.91% | 1만 |
|---|
| 2025.11.21 | ₩297,335 | ₩300,272 | ₩296,558 | ₩299,480 | +0.72% | 7.9천 |
|---|
| 2025.11.20 | ₩305,583 | ₩305,762 | ₩296,637 | ₩296,637 | -2.93% | 6.2천 |
|---|
| 2025.11.19 | ₩300,675 | ₩302,905 | ₩300,058 | ₩301,533 | +0.29% | 1.4만 |
|---|
| 2025.11.18 | ₩299,861 | ₩301,497 | ₩299,729 | ₩300,795 | +0.31% | 6.1천 |
|---|
| 2025.11.17 | ₩305,288 | ₩306,655 | ₩302,489 | ₩303,150 | -0.70% | 5.8천 |
|---|
| 2025.11.14 | ₩305,760 | ₩308,259 | ₩305,760 | ₩306,347 | +0.19% | 1.1만 |
|---|
| 2025.11.13 | ₩310,584 | ₩311,040 | ₩306,810 | ₩307,118 | -1.12% | 6.2천 |
|---|
| 2025.11.12 | ₩312,448 | ₩312,448 | ₩311,389 | ₩311,964 | -0.15% | 4.4천 |
|---|
| 2025.11.11 | ₩310,236 | ₩311,203 | ₩309,874 | ₩311,203 | +0.31% | 3.5천 |
|---|
| 2025.11.10 | ₩309,378 | ₩310,625 | ₩308,050 | ₩310,316 | +0.30% | 7.6천 |
|---|
| 2025.11.07 | ₩303,222 | ₩305,636 | ₩302,324 | ₩305,636 | +0.80% | 4.5천 |
|---|
| 2025.11.06 | ₩308,332 | ₩308,332 | ₩305,241 | ₩305,422 | -0.94% | 3.7천 |
|---|
| 2025.11.05 | ₩306,602 | ₩309,485 | ₩306,602 | ₩308,425 | +0.59% | 2.8천 |
|---|
| 2025.11.04 | ₩307,192 | ₩309,163 | ₩306,696 | ₩306,806 | -0.13% | 2.1만 |
|---|
| 2025.11.03 | ₩310,082 | ₩310,826 | ₩310,082 | ₩310,484 | +0.13% | 4.4천 |
|---|
| 2025.10.31 | ₩309,833 | ₩310,718 | ₩309,451 | ₩310,035 | +0.06% | 4.1천 |
|---|
| 2025.10.30 | ₩310,088 | ₩311,604 | ₩309,549 | ₩309,549 | -0.17% | 7천 |
|---|
| 2025.10.29 | ₩313,937 | ₩313,937 | ₩311,530 | ₩312,261 | -0.53% | 5.3천 |
|---|
| 2025.10.28 | ₩312,596 | ₩313,213 | ₩312,261 | ₩313,065 | +0.15% | 5천 |
|---|
| 2025.10.27 | ₩311,532 | ₩312,510 | ₩311,469 | ₩312,510 | +0.31% | 6.2천 |
|---|
| 2025.10.24 | ₩309,493 | ₩309,793 | ₩309,310 | ₩309,310 | -0.06% | 5.3천 |
|---|
| 2025.10.23 | ₩306,508 | ₩307,876 | ₩306,508 | ₩307,408 | +0.29% | 1.6천 |
|---|
| 2025.10.22 | ₩307,272 | ₩307,393 | ₩304,992 | ₩305,717 | -0.51% | 3.6천 |
|---|
| 2025.10.21 | ₩307,661 | ₩307,969 | ₩307,084 | ₩307,558 | -0.03% | 5.4천 |
|---|
| 2025.10.20 | ₩306,173 | ₩308,586 | ₩306,173 | ₩308,506 | +0.76% | 1.1만 |
|---|
| 2025.10.17 | ₩303,041 | ₩305,381 | ₩302,592 | ₩305,033 | +0.66% | 1.2만 |
|---|
| 2025.10.16 | ₩305,261 | ₩306,307 | ₩302,592 | ₩303,558 | -0.56% | 4.9천 |
|---|
| 2025.10.15 | ₩305,261 | ₩306,193 | ₩303,859 | ₩304,657 | -0.20% | 1.7만 |
|---|
| 2025.10.14 | ₩300,058 | ₩303,859 | ₩300,058 | ₩302,555 | +0.83% | 7.5천 |
|---|
| 2025.10.13 | ₩302,297 | ₩303,776 | ₩302,297 | ₩303,048 | +0.25% | 9.1천 |
|---|
| 2025.10.10 | ₩307,173 | ₩307,173 | ₩298,489 | ₩298,489 | -2.83% | 4.7천 |
|---|