시장 데이터를 불러오는 중
전체 종목
iShares Global Clean Energy ETF 과거 주가
iShares Global Clean Energy ETF · ICLN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Clean Energy ETF · ICLN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,214 | ₩23,643 | ₩22,731 | ₩23,174 | -0.17% | 2717.1만 |
| 2026.09.28–2026.10.02 | ₩22,905 | ₩23,187 | ₩22,396 | ₩23,053 | +0.64% | 3408.9만 |
| 2026.09.21–2026.09.25 | ₩23,670 | ₩24,005 | ₩22,570 | ₩23,107 | -2.38% | 3091.8만 |
| 2026.09.14–2026.09.18 | ₩23,361 | ₩23,925 | ₩23,053 | ₩23,549 | +0.80% | 2591.6만 |
| 2026.09.08–2026.09.11 | ₩24,220 | ₩24,743 | ₩23,616 | ₩24,032 | -0.78% | 3733.2만 |
| 2026.08.31–2026.09.04 | ₩23,442 | ₩23,858 | ₩22,959 | ₩23,831 | +1.66% | 4097.7만 |
| 2026.08.24–2026.08.28 | ₩23,469 | ₩24,045 | ₩23,201 | ₩23,442 | -0.11% | 3139.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,622 |
| ₩24,622 |
| ₩23,522 |
| ₩23,589 |
| -4.19% |
| 2857.8만 |
| 2026.08.10–2026.08.14 | ₩24,555 | ₩25,199 | ₩24,193 | ₩24,421 | -0.55% | 3109.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,496 | ₩24,971 | ₩23,375 | ₩24,542 | +4.45% | 4910.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,952 | ₩24,273 | ₩22,490 | ₩23,536 | -1.74% | 3940.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,850 | ₩25,118 | ₩23,777 | ₩23,844 | -4.05% | 2213.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,400 | ₩26,044 | ₩24,072 | ₩24,635 | -3.01% | 1896.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,567 | ₩27,210 | ₩25,091 | ₩25,816 | -2.83% | 1991.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,674 | ₩27,814 | ₩25,977 | ₩26,379 | -1.11% | 2543.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,712 | ₩29,168 | ₩26,057 | ₩26,151 | -8.92% | 2525.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,511 | ₩28,632 | ₩27,411 | ₩28,297 | -0.75% | 2250.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,927 | ₩29,007 | ₩26,620 | ₩28,055 | -3.01% | 2729.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,354 | ₩31,850 | ₩28,364 | ₩28,592 | -8.81% | 2913.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,711 | ₩31,891 | ₩30,402 | ₩31,609 | +2.93% | 2790.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,423 | ₩30,187 | ₩27,519 | ₩30,053 | +2.14% | 3224.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,565 | ₩29,732 | ₩28,203 | ₩29,222 | +2.30% | 3789.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,136 | ₩28,833 | ₩27,425 | ₩28,377 | +0.86% | 3945.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,036 | ₩28,243 | ₩26,379 | ₩28,095 | +3.92% | 3692.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,963 | ₩27,157 | ₩25,802 | ₩26,808 | +3.25% | 2888.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,319 | ₩26,741 | ₩25,252 | ₩26,017 | +2.75% | 3866.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,247 | ₩25,561 | ₩23,469 | ₩25,373 | +4.65% | 2339.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,206 | ₩24,770 | ₩23,308 | ₩24,206 | 0.00% | 2837.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,542 | ₩25,333 | ₩23,817 | ₩23,938 | -2.46% | 2568.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,890 | ₩25,252 | ₩24,086 | ₩24,220 | -2.69% | 2486.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,254 | ₩25,226 | ₩23,214 | ₩24,649 | +6.00% | 2604.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,952 | ₩24,662 | ₩23,254 | ₩23,375 | -2.41% | 2073.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,212 | ₩25,990 | ₩24,126 | ₩24,434 | -3.09% | 2753만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,716 | ₩25,628 | ₩24,582 | ₩25,360 | +2.60% | 1683.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,158 | ₩25,762 | ₩24,126 | ₩24,703 | -1.81% | 2147만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,220 | ₩25,950 | ₩24,005 | ₩24,957 | +3.05% | 2605.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,421 | ₩25,614 | ₩24,166 | ₩24,340 | -0.33% | 3393.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,375 | ₩24,662 | ₩23,147 | ₩24,501 | +4.82% | 2200.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,053 | ₩23,858 | ₩22,999 | ₩23,737 | +2.97% | 2094.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,040 | ₩23,254 | ₩22,677 | ₩23,227 | +0.81% | 2517.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,101 | ₩22,959 | ₩21,926 | ₩22,932 | +3.76% | 1650.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,034 | ₩22,369 | ₩21,953 | ₩22,289 | +1.16% | 682.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,423 | ₩22,463 | ₩21,377 | ₩22,047 | -1.67% | 1091.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,664 | ₩23,469 | ₩22,114 | ₩22,262 | -1.78% | 951.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,530 | ₩22,892 | ₩22,007 | ₩22,624 | +0.42% | 830.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,551 | ₩22,825 | ₩21,484 | ₩22,785 | +5.72% | 1372만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,677 | ₩22,905 | ₩20,961 | ₩21,551 | -4.97% | 2778.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,193 | ₩24,287 | ₩22,074 | ₩22,825 | -5.65% | 1980.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,402 | ₩24,407 | ₩22,999 | ₩23,683 | +1.20% | 2224.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,517 | ₩23,576 | ₩22,248 | ₩23,201 | +3.04% | 1759.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,450 | ₩22,517 | ₩21,296 | ₩22,396 | -0.24% | 1792.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,725 | ₩22,932 | ₩21,511 | ₩22,168 | +2.04% | 2182.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,658 | ₩21,792 | ₩21,095 | ₩21,162 | -2.29% | 285만 |
|---|