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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,131 | ₩23,211 | ₩22,996 | ₩23,171 | +0.17% | 388.4만 |
| 2026.10.08 | ₩23,037 | ₩23,157 | ₩22,728 | ₩22,956 | -0.35% | 684.5만 |
| 2026.10.07 | ₩23,077 | ₩23,224 | ₩23,023 | ₩23,211 | +0.58% | 366.2만 |
| 2026.10.06 | ₩23,439 | ₩23,640 | ₩23,358 | ₩23,519 | +0.34% | 555.7만 |
| 2026.10.05 | ₩23,211 | ₩23,251 | ₩22,956 | ₩23,184 | -0.12% | 722.4만 |
| 2026.10.02 | ₩22,956 | ₩23,184 | ₩22,889 | ₩23,050 | +0.41% | 608.1만 |
| 2026.10.01 | ₩22,768 | ₩22,795 | ₩22,393 | ₩22,581 | -0.82% | 635.7만 |
| 2026.09.30 | ₩23,050 | ₩23,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,795 |
| -1.11% |
| 595.9만 |
| 2026.09.29 | ₩22,608 | ₩22,849 | ₩22,527 | ₩22,809 | +0.89% | 783만 |
|---|
| 2026.09.28 | ₩22,903 | ₩22,916 | ₩22,527 | ₩22,541 | -1.58% | 786.3만 |
|---|
| 2026.09.25 | ₩22,916 | ₩23,251 | ₩22,795 | ₩23,104 | +0.82% | 654.5만 |
|---|
| 2026.09.24 | ₩22,970 | ₩22,970 | ₩22,567 | ₩22,755 | -0.93% | 561.8만 |
|---|
| 2026.09.23 | ₩23,774 | ₩23,841 | ₩23,318 | ₩23,358 | -1.75% | 606.5만 |
|---|
| 2026.09.22 | ₩23,828 | ₩24,002 | ₩23,721 | ₩23,908 | +0.34% | 588.3만 |
|---|
| 2026.09.21 | ₩23,667 | ₩23,908 | ₩23,493 | ₩23,868 | +0.85% | 680.8만 |
|---|
| 2026.09.18 | ₩23,881 | ₩23,922 | ₩23,372 | ₩23,546 | -1.40% | 530.7만 |
|---|
| 2026.09.17 | ₩23,613 | ₩23,922 | ₩23,586 | ₩23,774 | +0.68% | 365.6만 |
|---|
| 2026.09.16 | ₩23,613 | ₩23,667 | ₩23,050 | ₩23,224 | -1.65% | 605.5만 |
|---|
| 2026.09.15 | ₩23,533 | ₩23,653 | ₩23,345 | ₩23,385 | -0.63% | 517.6만 |
|---|
| 2026.09.14 | ₩23,358 | ₩23,734 | ₩23,291 | ₩23,546 | +0.80% | 572.3만 |
|---|
| 2026.09.11 | ₩24,123 | ₩24,270 | ₩23,948 | ₩24,029 | -0.39% | 700.7만 |
|---|
| 2026.09.10 | ₩23,721 | ₩24,123 | ₩23,613 | ₩23,895 | +0.73% | 717.8만 |
|---|
| 2026.09.09 | ₩24,525 | ₩24,740 | ₩24,109 | ₩24,150 | -1.53% | 1197.1만 |
|---|
| 2026.09.08 | ₩24,217 | ₩24,726 | ₩24,190 | ₩24,552 | +1.38% | 1117.6만 |
|---|
| 2026.09.04 | ₩23,613 | ₩23,855 | ₩23,613 | ₩23,828 | +0.91% | 610만 |
|---|
| 2026.09.03 | ₩23,358 | ₩23,680 | ₩23,238 | ₩23,640 | +1.21% | 757.7만 |
|---|
| 2026.09.02 | ₩23,063 | ₩23,332 | ₩22,996 | ₩23,291 | +0.99% | 594.1만 |
|---|
| 2026.09.01 | ₩23,090 | ₩23,211 | ₩22,956 | ₩23,117 | +0.12% | 1626.8만 |
|---|
| 2026.08.31 | ₩23,439 | ₩23,439 | ₩23,144 | ₩23,198 | -1.03% | 509.2만 |
|---|
| 2026.08.28 | ₩23,855 | ₩23,908 | ₩23,318 | ₩23,439 | -1.74% | 619.9만 |
|---|
| 2026.08.27 | ₩23,962 | ₩24,042 | ₩23,747 | ₩23,908 | -0.22% | 669.7만 |
|---|
| 2026.08.26 | ₩23,667 | ₩23,935 | ₩23,546 | ₩23,707 | +0.17% | 602만 |
|---|
| 2026.08.25 | ₩23,774 | ₩23,774 | ₩23,493 | ₩23,667 | -0.45% | 609.2만 |
|---|
| 2026.08.24 | ₩23,466 | ₩23,493 | ₩23,198 | ₩23,372 | -0.40% | 638.5만 |
|---|
| 2026.08.21 | ₩23,707 | ₩23,841 | ₩23,519 | ₩23,586 | -0.51% | 875.2만 |
|---|
| 2026.08.20 | ₩23,868 | ₩24,002 | ₩23,519 | ₩23,640 | -0.96% | 446.9만 |
|---|
| 2026.08.19 | ₩23,922 | ₩23,975 | ₩23,627 | ₩23,908 | -0.06% | 603.1만 |
|---|
| 2026.08.18 | ₩24,029 | ₩24,083 | ₩23,694 | ₩23,788 | -1.00% | 486.2만 |
|---|
| 2026.08.17 | ₩24,619 | ₩24,619 | ₩24,217 | ₩24,284 | -1.36% | 446.5만 |
|---|
| 2026.08.14 | ₩24,471 | ₩24,740 | ₩24,337 | ₩24,418 | -0.22% | 472.7만 |
|---|
| 2026.08.13 | ₩24,538 | ₩24,833 | ₩24,485 | ₩24,619 | +0.33% | 536만 |
|---|
| 2026.08.12 | ₩25,048 | ₩25,196 | ₩24,311 | ₩24,686 | -1.45% | 532.1만 |
|---|
| 2026.08.11 | ₩24,538 | ₩24,740 | ₩24,351 | ₩24,404 | -0.55% | 479.3만 |
|---|
| 2026.08.10 | ₩24,552 | ₩24,579 | ₩24,190 | ₩24,243 | -1.26% | 1089.4만 |
|---|
| 2026.08.07 | ₩24,766 | ₩24,968 | ₩24,243 | ₩24,538 | -0.92% | 922.4만 |
|---|
| 2026.08.06 | ₩24,203 | ₩24,740 | ₩24,002 | ₩24,297 | +0.39% | 471만 |
|---|
| 2026.08.05 | ₩24,525 | ₩24,619 | ₩24,163 | ₩24,270 | -1.04% | 851.7만 |
|---|
| 2026.08.04 | ₩24,404 | ₩24,927 | ₩24,257 | ₩24,726 | +1.32% | 1269만 |
|---|
| 2026.08.03 | ₩23,493 | ₩24,243 | ₩23,372 | ₩24,123 | +2.68% | 1396.6만 |
|---|
| 2026.07.31 | ₩24,190 | ₩24,270 | ₩23,466 | ₩23,533 | -2.72% | 802.7만 |
|---|
| 2026.07.30 | ₩23,278 | ₩23,788 | ₩23,238 | ₩23,694 | +1.79% | 1326만 |
|---|
| 2026.07.29 | ₩23,224 | ₩23,291 | ₩22,487 | ₩22,621 | -2.60% | 627.9만 |
|---|
| 2026.07.28 | ₩23,426 | ₩23,466 | ₩22,876 | ₩23,063 | -1.55% | 752.8만 |
|---|
| 2026.07.27 | ₩23,948 | ₩24,056 | ₩23,493 | ₩23,881 | -0.28% | 431.1만 |
|---|
| 2026.07.24 | ₩24,471 | ₩24,579 | ₩23,774 | ₩23,841 | -2.58% | 460.9만 |
|---|
| 2026.07.23 | ₩24,699 | ₩24,941 | ₩24,458 | ₩24,632 | -0.27% | 557.9만 |
|---|
| 2026.07.22 | ₩24,820 | ₩25,115 | ₩24,740 | ₩24,860 | +0.16% | 437.4만 |
|---|
| 2026.07.21 | ₩24,565 | ₩24,968 | ₩24,485 | ₩24,833 | +1.09% | 344.5만 |
|---|
| 2026.07.20 | ₩24,847 | ₩24,941 | ₩24,297 | ₩24,324 | -2.10% | 412.8만 |
|---|
| 2026.07.17 | ₩24,364 | ₩24,968 | ₩24,069 | ₩24,632 | +1.10% | 432.8만 |
|---|
| 2026.07.16 | ₩25,155 | ₩25,222 | ₩24,485 | ₩24,606 | -2.19% | 392.4만 |
|---|
| 2026.07.15 | ₩25,812 | ₩26,040 | ₩25,061 | ₩25,584 | -0.88% | 339.1만 |
|---|
| 2026.07.14 | ₩25,517 | ₩25,812 | ₩25,397 | ₩25,571 | +0.21% | 380.6만 |
|---|
| 2026.07.13 | ₩25,397 | ₩25,504 | ₩24,874 | ₩24,981 | -1.64% | 351.2만 |
|---|
| 2026.07.10 | ₩26,000 | ₩26,000 | ₩25,544 | ₩25,812 | -0.72% | 507.9만 |
|---|
| 2026.07.09 | ₩26,201 | ₩26,241 | ₩25,826 | ₩25,920 | -1.07% | 236.8만 |
|---|
| 2026.07.08 | ₩25,517 | ₩25,799 | ₩25,088 | ₩25,544 | +0.11% | 502.4만 |
|---|
| 2026.07.07 | ₩26,523 | ₩26,644 | ₩25,732 | ₩25,920 | -2.28% | 417.1만 |
|---|
| 2026.07.06 | ₩26,563 | ₩27,207 | ₩26,429 | ₩26,979 | +1.56% | 327.1만 |
|---|
| 2026.07.02 | ₩27,220 | ₩27,649 | ₩25,973 | ₩26,376 | -3.10% | 438.9만 |
|---|
| 2026.07.01 | ₩27,220 | ₩27,810 | ₩27,033 | ₩27,059 | -0.59% | 627.9만 |
|---|
| 2026.06.30 | ₩27,140 | ₩27,636 | ₩27,033 | ₩27,475 | +1.24% | 683.4만 |
|---|
| 2026.06.29 | ₩26,671 | ₩26,764 | ₩26,067 | ₩26,657 | -0.05% | 793.8만 |
|---|
| 2026.06.26 | ₩26,805 | ₩26,858 | ₩26,054 | ₩26,148 | -2.45% | 906.2만 |
|---|
| 2026.06.25 | ₩27,931 | ₩27,985 | ₩26,845 | ₩27,207 | -2.59% | 670.4만 |
|---|
| 2026.06.24 | ₩27,623 | ₩27,971 | ₩27,126 | ₩27,462 | -0.58% | 280.9만 |
|---|
| 2026.06.23 | ₩27,636 | ₩28,253 | ₩27,582 | ₩27,716 | +0.29% | 354만 |
|---|
| 2026.06.22 | ₩28,709 | ₩29,165 | ₩28,615 | ₩29,004 | +1.03% | 314.3만 |
|---|
| 2026.06.18 | ₩27,810 | ₩28,333 | ₩27,408 | ₩28,293 | +1.74% | 653만 |
|---|
| 2026.06.17 | ₩27,824 | ₩28,280 | ₩27,448 | ₩27,462 | -1.30% | 347.4만 |
|---|
| 2026.06.16 | ₩28,078 | ₩28,628 | ₩27,891 | ₩27,918 | -0.57% | 645.3만 |
|---|
| 2026.06.15 | ₩28,508 | ₩28,615 | ₩27,958 | ₩28,199 | -1.08% | 604.6만 |
|---|
| 2026.06.12 | ₩27,918 | ₩28,440 | ₩27,797 | ₩28,052 | +0.48% | 346.7만 |
|---|
| 2026.06.11 | ₩26,885 | ₩27,877 | ₩26,858 | ₩27,810 | +3.44% | 416.3만 |
|---|
| 2026.06.10 | ₩27,260 | ₩27,555 | ₩26,617 | ₩26,630 | -2.31% | 750.9만 |
|---|
| 2026.06.09 | ₩28,628 | ₩28,749 | ₩26,805 | ₩27,663 | -3.37% | 686.2만 |
|---|
| 2026.06.08 | ₩28,923 | ₩29,004 | ₩28,092 | ₩28,159 | -2.64% | 529.3만 |
|---|
| 2026.06.05 | ₩30,278 | ₩30,278 | ₩28,360 | ₩28,588 | -5.58% | 884.6만 |
|---|
| 2026.06.04 | ₩30,492 | ₩31,189 | ₩30,278 | ₩30,975 | +1.58% | 392.6만 |
|---|
| 2026.06.03 | ₩31,511 | ₩31,565 | ₩30,827 | ₩30,961 | -1.74% | 466.2만 |
|---|
| 2026.06.02 | ₩30,733 | ₩31,846 | ₩30,666 | ₩31,846 | +3.62% | 599.3만 |
|---|
| 2026.06.01 | ₩31,350 | ₩31,350 | ₩30,385 | ₩30,894 | -1.45% | 570.8만 |
|---|
| 2026.05.29 | ₩31,538 | ₩31,887 | ₩31,095 | ₩31,605 | +0.21% | 842.8만 |
|---|
| 2026.05.28 | ₩30,948 | ₩31,712 | ₩30,881 | ₩31,377 | +1.39% | 982.3만 |
|---|
| 2026.05.27 | ₩30,827 | ₩31,270 | ₩30,398 | ₩31,042 | +0.70% | 555.7만 |
|---|
| 2026.05.26 | ₩30,707 | ₩31,095 | ₩30,438 | ₩30,747 | +0.13% | 409.3만 |
|---|
| 2026.05.22 | ₩29,915 | ₩30,184 | ₩29,647 | ₩30,050 | +0.45% | 551.4만 |
|---|
| 2026.05.21 | ₩28,655 | ₩30,050 | ₩28,588 | ₩29,741 | +3.79% | 641.3만 |
|---|
| 2026.05.20 | ₩28,280 | ₩29,124 | ₩28,011 | ₩28,856 | +2.04% | 782.5만 |
|---|
| 2026.05.19 | ₩28,199 | ₩28,440 | ₩27,515 | ₩28,145 | -0.19% | 503.2만 |
|---|
| 2026.05.18 | ₩29,419 | ₩29,446 | ₩28,213 | ₩28,601 | -2.78% | 746만 |
|---|
| 2026.05.15 | ₩28,776 | ₩29,527 | ₩28,454 | ₩29,218 | +1.54% | 566.5만 |
|---|
| 2026.05.14 | ₩29,178 | ₩29,728 | ₩28,628 | ₩29,674 | +1.70% | 601.7만 |
|---|
| 2026.05.13 | ₩29,285 | ₩29,634 | ₩28,749 | ₩29,339 | +0.18% | 818.2만 |
|---|
| 2026.05.12 | ₩28,950 | ₩28,977 | ₩28,199 | ₩28,668 | -0.97% | 819.8만 |
|---|
| 2026.05.11 | ₩28,561 | ₩29,580 | ₩28,521 | ₩29,138 | +2.02% | 983.5만 |
|---|
| 2026.05.08 | ₩28,266 | ₩28,561 | ₩27,931 | ₩28,373 | +0.38% | 508.5만 |
|---|
| 2026.05.07 | ₩28,655 | ₩28,668 | ₩27,636 | ₩27,770 | -3.09% | 886.7만 |
|---|
| 2026.05.06 | ₩28,655 | ₩28,829 | ₩28,253 | ₩28,588 | -0.23% | 892.8만 |
|---|
| 2026.05.05 | ₩28,159 | ₩28,601 | ₩28,052 | ₩28,548 | +1.38% | 879.3만 |
|---|
| 2026.05.04 | ₩28,132 | ₩28,280 | ₩27,421 | ₩27,837 | -1.05% | 778.2만 |
|---|
| 2026.05.01 | ₩27,918 | ₩28,239 | ₩27,690 | ₩28,092 | +0.62% | 745.4만 |
|---|
| 2026.04.30 | ₩27,623 | ₩27,864 | ₩27,100 | ₩27,850 | +0.83% | 652.8만 |
|---|
| 2026.04.29 | ₩27,381 | ₩27,475 | ₩26,858 | ₩27,260 | -0.44% | 780.8만 |
|---|
| 2026.04.28 | ₩26,778 | ₩26,979 | ₩26,376 | ₩26,603 | -0.65% | 822만 |
|---|
| 2026.04.27 | ₩27,033 | ₩27,140 | ₩26,711 | ₩27,059 | +0.10% | 691.6만 |
|---|
| 2026.04.24 | ₩27,140 | ₩27,140 | ₩26,644 | ₩26,805 | -1.24% | 594.8만 |
|---|
| 2026.04.23 | ₩26,724 | ₩27,153 | ₩26,617 | ₩27,006 | +1.05% | 491.3만 |
|---|
| 2026.04.22 | ₩26,523 | ₩26,872 | ₩26,469 | ₩26,617 | +0.35% | 581.2만 |
|---|
| 2026.04.21 | ₩26,376 | ₩26,671 | ₩25,973 | ₩26,013 | -1.37% | 599.6만 |
|---|
| 2026.04.20 | ₩25,960 | ₩26,376 | ₩25,799 | ₩26,349 | +1.50% | 621.7만 |
|---|
| 2026.04.17 | ₩26,268 | ₩26,389 | ₩25,853 | ₩26,013 | -0.97% | 750.4만 |
|---|
| 2026.04.16 | ₩26,215 | ₩26,255 | ₩25,665 | ₩25,946 | -1.02% | 588.9만 |
|---|
| 2026.04.15 | ₩26,630 | ₩26,738 | ₩26,121 | ₩26,188 | -1.66% | 939.7만 |
|---|
| 2026.04.14 | ₩26,054 | ₩26,469 | ₩25,960 | ₩26,456 | +1.54% | 660.1만 |
|---|
| 2026.04.13 | ₩25,316 | ₩25,491 | ₩25,249 | ₩25,437 | +0.48% | 927.3만 |
|---|
| 2026.04.10 | ₩25,182 | ₩25,558 | ₩25,102 | ₩25,370 | +0.75% | 445만 |
|---|
| 2026.04.09 | ₩24,753 | ₩25,276 | ₩24,740 | ₩24,994 | +0.98% | 213.6만 |
|---|
| 2026.04.08 | ₩24,833 | ₩25,061 | ₩24,646 | ₩24,833 | 0.00% | 445.2만 |
|---|
| 2026.04.07 | ₩23,922 | ₩23,962 | ₩23,466 | ₩23,935 | +0.06% | 675.4만 |
|---|
| 2026.04.06 | ₩24,243 | ₩24,351 | ₩23,868 | ₩23,989 | -1.05% | 560.3만 |
|---|
| 2026.04.02 | ₩23,881 | ₩24,592 | ₩23,881 | ₩24,203 | +1.35% | 799만 |
|---|
| 2026.04.01 | ₩24,498 | ₩24,766 | ₩24,364 | ₩24,471 | -0.11% | 540.2만 |
|---|
| 2026.03.31 | ₩23,667 | ₩24,525 | ₩23,600 | ₩24,525 | +3.63% | 755.8만 |
|---|
| 2026.03.30 | ₩24,203 | ₩24,203 | ₩23,305 | ₩23,479 | -2.99% | 742.9만 |
|---|
| 2026.03.27 | ₩24,016 | ₩24,297 | ₩23,814 | ₩23,935 | -0.34% | 1080.5만 |
|---|
| 2026.03.26 | ₩24,726 | ₩24,901 | ₩24,136 | ₩24,176 | -2.22% | 543만 |
|---|
| 2026.03.25 | ₩24,887 | ₩25,330 | ₩24,887 | ₩25,222 | +1.35% | 376.1만 |
|---|
| 2026.03.24 | ₩24,042 | ₩24,699 | ₩24,029 | ₩24,552 | +2.12% | 171.5만 |
|---|
| 2026.03.23 | ₩24,538 | ₩24,914 | ₩24,150 | ₩24,378 | -0.66% | 397.5만 |
|---|
| 2026.03.20 | ₩25,102 | ₩25,249 | ₩24,083 | ₩24,217 | -3.53% | 675만 |
|---|
| 2026.03.19 | ₩24,257 | ₩25,182 | ₩24,109 | ₩25,142 | +3.65% | 681.9만 |
|---|
| 2026.03.18 | ₩25,035 | ₩25,115 | ₩24,619 | ₩24,632 | -1.61% | 345.5만 |
|---|
| 2026.03.17 | ₩24,927 | ₩25,169 | ₩24,874 | ₩25,155 | +0.91% | 287.1만 |
|---|
| 2026.03.16 | ₩24,887 | ₩25,128 | ₩24,646 | ₩24,833 | -0.22% | 497.1만 |
|---|
| 2026.03.13 | ₩24,874 | ₩25,222 | ₩24,565 | ₩24,646 | -0.92% | 365.1만 |
|---|
| 2026.03.12 | ₩24,807 | ₩24,954 | ₩24,525 | ₩24,659 | -0.59% | 378.9만 |
|---|
| 2026.03.11 | ₩24,632 | ₩25,128 | ₩24,619 | ₩24,820 | +0.76% | 537.4만 |
|---|
| 2026.03.10 | ₩24,257 | ₩24,847 | ₩24,257 | ₩24,471 | +0.88% | 919.7만 |
|---|
| 2026.03.09 | ₩23,251 | ₩24,230 | ₩23,211 | ₩24,083 | +3.58% | 403.7만 |
|---|
| 2026.03.06 | ₩23,506 | ₩23,774 | ₩23,305 | ₩23,372 | -0.57% | 388.2만 |
|---|
| 2026.03.05 | ₩24,042 | ₩24,257 | ₩23,506 | ₩23,855 | -0.78% | 408.9만 |
|---|
| 2026.03.04 | ₩23,895 | ₩24,364 | ₩23,841 | ₩24,257 | +1.52% | 323.2만 |
|---|
| 2026.03.03 | ₩23,627 | ₩23,908 | ₩23,251 | ₩23,761 | +0.57% | 322.1만 |
|---|
| 2026.03.02 | ₩23,948 | ₩24,659 | ₩23,761 | ₩24,579 | +2.63% | 631.2만 |
|---|
| 2026.02.27 | ₩24,807 | ₩24,860 | ₩24,123 | ₩24,431 | -1.51% | 718.1만 |
|---|
| 2026.02.26 | ₩25,343 | ₩25,370 | ₩24,646 | ₩25,035 | -1.22% | 728.1만 |
|---|
| 2026.02.25 | ₩25,678 | ₩25,893 | ₩25,571 | ₩25,598 | -0.31% | 394만 |
|---|
| 2026.02.24 | ₩25,437 | ₩25,987 | ₩25,142 | ₩25,732 | +1.16% | 678만 |
|---|
| 2026.02.23 | ₩25,209 | ₩25,491 | ₩25,048 | ₩25,450 | +0.96% | 234.8만 |
|---|
| 2026.02.20 | ₩25,075 | ₩25,531 | ₩24,954 | ₩25,356 | +1.12% | 291.4만 |
|---|
| 2026.02.19 | ₩25,276 | ₩25,450 | ₩25,075 | ₩25,222 | -0.21% | 395.4만 |
|---|
| 2026.02.18 | ₩25,289 | ₩25,625 | ₩25,142 | ₩25,517 | +0.90% | 714.5만 |
|---|
| 2026.02.17 | ₩24,713 | ₩25,222 | ₩24,579 | ₩25,115 | +1.63% | 282.4만 |
|---|
| 2026.02.13 | ₩24,391 | ₩24,874 | ₩24,123 | ₩24,699 | +1.26% | 279.1만 |
|---|
| 2026.02.12 | ₩25,571 | ₩25,571 | ₩24,538 | ₩24,646 | -3.62% | 282.4만 |
|---|
| 2026.02.11 | ₩25,598 | ₩25,759 | ₩24,753 | ₩25,531 | -0.26% | 562.9만 |
|---|
| 2026.02.10 | ₩25,397 | ₩25,611 | ₩25,008 | ₩25,276 | -0.48% | 704.7만 |
|---|
| 2026.02.09 | ₩25,155 | ₩25,558 | ₩24,994 | ₩25,531 | +1.49% | 317.8만 |
|---|
| 2026.02.06 | ₩24,874 | ₩25,169 | ₩24,565 | ₩24,954 | +0.32% | 376.9만 |
|---|
| 2026.02.05 | ₩24,632 | ₩24,833 | ₩24,230 | ₩24,284 | -1.42% | 509.4만 |
|---|
| 2026.02.04 | ₩25,786 | ₩25,946 | ₩24,538 | ₩25,128 | -2.55% | 628.3만 |
|---|
| 2026.02.03 | ₩24,740 | ₩25,383 | ₩24,136 | ₩25,155 | +1.68% | 702.5만 |
|---|
| 2026.02.02 | ₩24,217 | ₩24,579 | ₩24,002 | ₩24,445 | +0.94% | 388.1만 |
|---|
| 2026.01.30 | ₩24,726 | ₩24,994 | ₩24,163 | ₩24,337 | -1.57% | 441.2만 |
|---|
| 2026.01.29 | ₩25,477 | ₩25,477 | ₩24,297 | ₩24,820 | -2.58% | 856만 |
|---|
| 2026.01.28 | ₩25,222 | ₩25,611 | ₩25,169 | ₩25,517 | +1.17% | 906.6만 |
|---|
| 2026.01.27 | ₩24,592 | ₩24,981 | ₩24,445 | ₩24,914 | +1.31% | 469.5만 |
|---|
| 2026.01.26 | ₩24,418 | ₩24,713 | ₩24,243 | ₩24,404 | -0.05% | 720.2만 |
|---|
| 2026.01.23 | ₩24,391 | ₩24,659 | ₩24,176 | ₩24,498 | +0.44% | 611.6만 |
|---|
| 2026.01.22 | ₩24,150 | ₩24,431 | ₩24,042 | ₩24,284 | +0.56% | 535.9만 |
|---|
| 2026.01.21 | ₩23,586 | ₩23,788 | ₩23,291 | ₩23,788 | +0.85% | 494.3만 |
|---|
| 2026.01.20 | ₩23,372 | ₩23,627 | ₩23,144 | ₩23,506 | +0.57% | 559.1만 |
|---|
| 2026.01.16 | ₩23,613 | ₩23,855 | ₩23,452 | ₩23,734 | +0.51% | 509.4만 |
|---|
| 2026.01.15 | ₩23,412 | ₩23,707 | ₩23,305 | ₩23,479 | +0.29% | 472만 |
|---|
| 2026.01.14 | ₩23,506 | ₩23,533 | ₩23,198 | ₩23,278 | -0.97% | 358.4만 |
|---|
| 2026.01.13 | ₩23,506 | ₩23,707 | ₩23,372 | ₩23,533 | +0.11% | 283.3만 |
|---|
| 2026.01.12 | ₩23,050 | ₩23,586 | ₩22,996 | ₩23,546 | +2.15% | 471.4만 |
|---|
| 2026.01.09 | ₩22,996 | ₩23,251 | ₩22,943 | ₩23,224 | +0.99% | 384만 |
|---|
| 2026.01.08 | ₩22,849 | ₩23,224 | ₩22,849 | ₩22,956 | +0.47% | 835.5만 |
|---|
| 2026.01.07 | ₩22,983 | ₩23,037 | ₩22,715 | ₩22,768 | -0.93% | 379.1만 |
|---|
| 2026.01.06 | ₩23,090 | ₩23,224 | ₩22,836 | ₩23,063 | -0.12% | 380.7만 |
|---|
| 2026.01.05 | ₩23,037 | ₩23,131 | ₩22,675 | ₩22,970 | -0.29% | 537.9만 |
|---|
| 2026.01.02 | ₩22,393 | ₩22,956 | ₩22,299 | ₩22,929 | +2.40% | 649.7만 |
|---|
| 2025.12.31 | ₩22,058 | ₩22,111 | ₩21,924 | ₩22,031 | -0.12% | 669.7만 |
|---|
| 2025.12.30 | ₩22,272 | ₩22,272 | ₩22,031 | ₩22,058 | -0.96% | 147만 |
|---|
| 2025.12.29 | ₩22,098 | ₩22,326 | ₩22,018 | ₩22,152 | +0.24% | 183.8만 |
|---|
| 2025.12.26 | ₩22,246 | ₩22,326 | ₩22,152 | ₩22,286 | +0.18% | 109.1만 |
|---|
| 2025.12.24 | ₩22,178 | ₩22,272 | ₩22,111 | ₩22,232 | +0.24% | 211.3만 |
|---|
| 2025.12.23 | ₩22,259 | ₩22,299 | ₩22,044 | ₩22,178 | -0.36% | 147.7만 |
|---|
| 2025.12.22 | ₩22,031 | ₩22,366 | ₩21,951 | ₩22,326 | +1.34% | 214.4만 |
|---|
| 2025.12.19 | ₩21,843 | ₩22,138 | ₩21,816 | ₩22,044 | +0.92% | 219.4만 |
|---|
| 2025.12.18 | ₩21,669 | ₩21,924 | ₩21,629 | ₩21,696 | +0.12% | 351.7만 |
|---|
| 2025.12.17 | ₩21,857 | ₩21,991 | ₩21,374 | ₩21,454 | -1.84% | 229.2만 |
|---|
| 2025.12.16 | ₩21,897 | ₩22,031 | ₩21,709 | ₩21,843 | -0.24% | 135.5만 |
|---|
| 2025.12.15 | ₩22,420 | ₩22,460 | ₩22,178 | ₩22,232 | -0.84% | 155.3만 |
|---|
| 2025.12.12 | ₩22,876 | ₩22,889 | ₩22,111 | ₩22,259 | -2.70% | 195.8만 |
|---|
| 2025.12.11 | ₩22,339 | ₩22,862 | ₩22,178 | ₩22,849 | +2.28% | 321.6만 |
|---|
| 2025.12.10 | ₩22,259 | ₩22,608 | ₩22,111 | ₩22,447 | +0.84% | 134.6만 |
|---|
| 2025.12.09 | ₩22,313 | ₩23,466 | ₩22,272 | ₩22,366 | +0.24% | 150.6만 |
|---|
| 2025.12.08 | ₩22,661 | ₩22,742 | ₩22,205 | ₩22,393 | -1.18% | 149.2만 |
|---|
| 2025.12.05 | ₩22,755 | ₩22,889 | ₩22,004 | ₩22,621 | -0.59% | 184.9만 |
|---|
| 2025.12.04 | ₩22,286 | ₩22,795 | ₩22,272 | ₩22,755 | +2.11% | 196.2만 |
|---|
| 2025.12.03 | ₩22,353 | ₩22,420 | ₩22,165 | ₩22,313 | -0.18% | 123.4만 |
|---|
| 2025.12.02 | ₩22,460 | ₩22,581 | ₩22,313 | ₩22,420 | -0.18% | 135.5만 |
|---|
| 2025.12.01 | ₩22,527 | ₩22,594 | ₩22,152 | ₩22,192 | -1.49% | 190.3만 |
|---|
| 2025.11.28 | ₩22,581 | ₩22,822 | ₩22,500 | ₩22,782 | +0.89% | 484.8만 |
|---|
| 2025.11.26 | ₩22,259 | ₩22,594 | ₩22,125 | ₩22,527 | +1.20% | 312.4만 |
|---|
| 2025.11.25 | ₩21,816 | ₩22,728 | ₩21,481 | ₩22,031 | +0.98% | 426.2만 |
|---|
| 2025.11.24 | ₩21,548 | ₩21,870 | ₩21,535 | ₩21,843 | +1.37% | 148.6만 |
|---|
| 2025.11.21 | ₩21,495 | ₩21,602 | ₩20,958 | ₩21,548 | +0.25% | 439.1만 |
|---|
| 2025.11.20 | ₩22,621 | ₩22,728 | ₩21,521 | ₩21,562 | -4.68% | 398.6만 |
|---|
| 2025.11.19 | ₩22,152 | ₩22,541 | ₩22,152 | ₩22,205 | +0.24% | 153.1만 |
|---|
| 2025.11.18 | ₩22,192 | ₩22,527 | ₩22,138 | ₩22,259 | +0.30% | 1076.9만 |
|---|
| 2025.11.17 | ₩22,675 | ₩22,903 | ₩22,380 | ₩22,527 | -0.65% | 710.9만 |
|---|
| 2025.11.14 | ₩22,138 | ₩23,050 | ₩22,071 | ₩22,822 | +3.09% | 260.4만 |
|---|
| 2025.11.13 | ₩23,519 | ₩23,519 | ₩22,420 | ₩22,621 | -3.82% | 523.3만 |
|---|
| 2025.11.12 | ₩23,975 | ₩23,975 | ₩23,452 | ₩23,680 | -1.23% | 264.2만 |
|---|
| 2025.11.11 | ₩24,176 | ₩24,176 | ₩23,653 | ₩23,814 | -1.50% | 158.7만 |
|---|
| 2025.11.10 | ₩24,190 | ₩24,284 | ₩23,895 | ₩24,150 | -0.17% | 773.9만 |
|---|
| 2025.11.07 | ₩23,586 | ₩23,721 | ₩23,050 | ₩23,680 | +0.40% | 476.7만 |
|---|
| 2025.11.06 | ₩24,243 | ₩24,270 | ₩23,734 | ₩23,828 | -1.71% | 307.6만 |
|---|
| 2025.11.05 | ₩23,439 | ₩24,404 | ₩23,426 | ₩24,270 | +3.55% | 520.1만 |
|---|
| 2025.11.04 | ₩23,144 | ₩23,439 | ₩22,996 | ₩23,023 | -0.52% | 280.2만 |
|---|
| 2025.11.03 | ₩23,399 | ₩23,761 | ₩23,372 | ₩23,600 | +0.86% | 640.2만 |
|---|
| 2025.10.31 | ₩22,956 | ₩23,238 | ₩22,876 | ₩23,198 | +1.05% | 408만 |
|---|
| 2025.10.30 | ₩23,050 | ₩23,104 | ₩22,822 | ₩22,836 | -0.93% | 167.7만 |
|---|
| 2025.10.29 | ₩23,037 | ₩23,573 | ₩22,996 | ₩23,224 | +0.81% | 578.3만 |
|---|
| 2025.10.28 | ₩22,621 | ₩22,809 | ₩22,554 | ₩22,648 | +0.12% | 445.1만 |
|---|
| 2025.10.27 | ₩22,514 | ₩22,541 | ₩22,246 | ₩22,460 | -0.24% | 160.5만 |
|---|
| 2025.10.24 | ₩22,380 | ₩22,473 | ₩22,246 | ₩22,393 | +0.06% | 411.8만 |
|---|
| 2025.10.23 | ₩21,575 | ₩22,004 | ₩21,575 | ₩21,910 | +1.55% | 251.9만 |
|---|
| 2025.10.22 | ₩21,763 | ₩21,870 | ₩21,293 | ₩21,615 | -0.68% | 337.2만 |
|---|
| 2025.10.21 | ₩22,232 | ₩22,272 | ₩21,816 | ₩21,910 | -1.45% | 432만 |
|---|
| 2025.10.20 | ₩22,447 | ₩22,514 | ₩22,219 | ₩22,259 | -0.84% | 359.8만 |
|---|
| 2025.10.17 | ₩22,259 | ₩22,353 | ₩22,098 | ₩22,165 | -0.42% | 396.2만 |
|---|
| 2025.10.16 | ₩22,755 | ₩22,929 | ₩22,447 | ₩22,514 | -1.06% | 621.5만 |
|---|
| 2025.10.15 | ₩22,433 | ₩22,728 | ₩22,299 | ₩22,621 | +0.84% | 465.2만 |
|---|
| 2025.10.14 | ₩21,749 | ₩22,205 | ₩21,508 | ₩22,018 | +1.23% | 308.9만 |
|---|
| 2025.10.13 | ₩21,723 | ₩22,125 | ₩21,669 | ₩21,951 | +1.05% | 390.5만 |
|---|
| 2025.10.10 | ₩21,656 | ₩21,790 | ₩21,092 | ₩21,159 | -2.29% | 285만 |
|---|