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 | ₩23,077 | ₩23,157 | ₩22,943 | ₩23,117 | +0.17% | 388.4만 |
| 2026.10.08 | ₩22,983 | ₩23,103 | ₩22,675 | ₩22,903 | -0.35% | 684.5만 |
| 2026.10.07 | ₩23,023 | ₩23,170 | ₩22,970 | ₩23,157 | +0.58% | 366.2만 |
| 2026.10.06 | ₩23,384 | ₩23,585 | ₩23,304 | ₩23,465 | +0.34% | 555.7만 |
| 2026.10.05 | ₩23,157 | ₩23,197 | ₩22,903 | ₩23,130 | -0.12% | 722.4만 |
| 2026.10.02 | ₩22,903 | ₩23,130 | ₩22,836 | ₩22,996 | +0.41% | 608.1만 |
| 2026.10.01 | ₩22,716 | ₩22,742 | ₩22,341 | ₩22,528 | -0.82% | 635.7만 |
| 2026.09.30 | ₩22,996 | ₩23,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,742 |
| -1.11% |
| 595.9만 |
| 2026.09.29 | ₩22,555 | ₩22,796 | ₩22,475 | ₩22,756 | +0.89% | 783만 |
|---|
| 2026.09.28 | ₩22,849 | ₩22,863 | ₩22,475 | ₩22,488 | -1.58% | 786.3만 |
|---|
| 2026.09.25 | ₩22,863 | ₩23,197 | ₩22,742 | ₩23,050 | +0.82% | 654.5만 |
|---|
| 2026.09.24 | ₩22,916 | ₩22,916 | ₩22,515 | ₩22,702 | -0.93% | 561.8만 |
|---|
| 2026.09.23 | ₩23,719 | ₩23,786 | ₩23,264 | ₩23,304 | -1.75% | 606.5만 |
|---|
| 2026.09.22 | ₩23,772 | ₩23,946 | ₩23,665 | ₩23,853 | +0.34% | 588.3만 |
|---|
| 2026.09.21 | ₩23,612 | ₩23,853 | ₩23,438 | ₩23,812 | +0.85% | 680.8만 |
|---|
| 2026.09.18 | ₩23,826 | ₩23,866 | ₩23,318 | ₩23,491 | -1.40% | 530.7만 |
|---|
| 2026.09.17 | ₩23,558 | ₩23,866 | ₩23,532 | ₩23,719 | +0.68% | 365.6만 |
|---|
| 2026.09.16 | ₩23,558 | ₩23,612 | ₩22,996 | ₩23,170 | -1.65% | 605.5만 |
|---|
| 2026.09.15 | ₩23,478 | ₩23,598 | ₩23,291 | ₩23,331 | -0.63% | 517.6만 |
|---|
| 2026.09.14 | ₩23,304 | ₩23,679 | ₩23,237 | ₩23,491 | +0.80% | 572.3만 |
|---|
| 2026.09.11 | ₩24,067 | ₩24,214 | ₩23,893 | ₩23,973 | -0.39% | 700.7만 |
|---|
| 2026.09.10 | ₩23,665 | ₩24,067 | ₩23,558 | ₩23,839 | +0.73% | 717.8만 |
|---|
| 2026.09.09 | ₩24,468 | ₩24,682 | ₩24,053 | ₩24,093 | -1.53% | 1197.1만 |
|---|
| 2026.09.08 | ₩24,160 | ₩24,669 | ₩24,134 | ₩24,495 | +1.38% | 1117.6만 |
|---|
| 2026.09.04 | ₩23,558 | ₩23,799 | ₩23,558 | ₩23,772 | +0.91% | 610만 |
|---|
| 2026.09.03 | ₩23,304 | ₩23,625 | ₩23,184 | ₩23,585 | +1.21% | 757.7만 |
|---|
| 2026.09.02 | ₩23,010 | ₩23,277 | ₩22,943 | ₩23,237 | +0.99% | 594.1만 |
|---|
| 2026.09.01 | ₩23,037 | ₩23,157 | ₩22,903 | ₩23,063 | +0.12% | 1626.8만 |
|---|
| 2026.08.31 | ₩23,384 | ₩23,384 | ₩23,090 | ₩23,144 | -1.03% | 509.2만 |
|---|
| 2026.08.28 | ₩23,799 | ₩23,853 | ₩23,264 | ₩23,384 | -1.74% | 619.9만 |
|---|
| 2026.08.27 | ₩23,906 | ₩23,986 | ₩23,692 | ₩23,853 | -0.22% | 669.7만 |
|---|
| 2026.08.26 | ₩23,612 | ₩23,879 | ₩23,491 | ₩23,652 | +0.17% | 602만 |
|---|
| 2026.08.25 | ₩23,719 | ₩23,719 | ₩23,438 | ₩23,612 | -0.45% | 609.2만 |
|---|
| 2026.08.24 | ₩23,411 | ₩23,438 | ₩23,144 | ₩23,318 | -0.40% | 638.5만 |
|---|
| 2026.08.21 | ₩23,652 | ₩23,786 | ₩23,465 | ₩23,532 | -0.51% | 875.2만 |
|---|
| 2026.08.20 | ₩23,812 | ₩23,946 | ₩23,465 | ₩23,585 | -0.96% | 446.9만 |
|---|
| 2026.08.19 | ₩23,866 | ₩23,920 | ₩23,572 | ₩23,853 | -0.06% | 603.1만 |
|---|
| 2026.08.18 | ₩23,973 | ₩24,027 | ₩23,639 | ₩23,732 | -1.00% | 486.2만 |
|---|
| 2026.08.17 | ₩24,562 | ₩24,562 | ₩24,160 | ₩24,227 | -1.36% | 446.5만 |
|---|
| 2026.08.14 | ₩24,414 | ₩24,682 | ₩24,281 | ₩24,361 | -0.22% | 472.7만 |
|---|
| 2026.08.13 | ₩24,481 | ₩24,776 | ₩24,428 | ₩24,562 | +0.33% | 536만 |
|---|
| 2026.08.12 | ₩24,990 | ₩25,137 | ₩24,254 | ₩24,629 | -1.45% | 532.1만 |
|---|
| 2026.08.11 | ₩24,481 | ₩24,682 | ₩24,294 | ₩24,348 | -0.55% | 479.3만 |
|---|
| 2026.08.10 | ₩24,495 | ₩24,522 | ₩24,134 | ₩24,187 | -1.26% | 1089.4만 |
|---|
| 2026.08.07 | ₩24,709 | ₩24,909 | ₩24,187 | ₩24,481 | -0.92% | 922.4만 |
|---|
| 2026.08.06 | ₩24,147 | ₩24,682 | ₩23,946 | ₩24,241 | +0.39% | 471만 |
|---|
| 2026.08.05 | ₩24,468 | ₩24,562 | ₩24,107 | ₩24,214 | -1.04% | 851.7만 |
|---|
| 2026.08.04 | ₩24,348 | ₩24,869 | ₩24,200 | ₩24,669 | +1.32% | 1269만 |
|---|
| 2026.08.03 | ₩23,438 | ₩24,187 | ₩23,318 | ₩24,067 | +2.68% | 1396.6만 |
|---|
| 2026.07.31 | ₩24,134 | ₩24,214 | ₩23,411 | ₩23,478 | -2.72% | 802.7만 |
|---|
| 2026.07.30 | ₩23,224 | ₩23,732 | ₩23,184 | ₩23,639 | +1.79% | 1326만 |
|---|
| 2026.07.29 | ₩23,170 | ₩23,237 | ₩22,435 | ₩22,568 | -2.60% | 627.9만 |
|---|
| 2026.07.28 | ₩23,371 | ₩23,411 | ₩22,823 | ₩23,010 | -1.55% | 752.8만 |
|---|
| 2026.07.27 | ₩23,893 | ₩24,000 | ₩23,438 | ₩23,826 | -0.28% | 431.1만 |
|---|
| 2026.07.24 | ₩24,414 | ₩24,522 | ₩23,719 | ₩23,786 | -2.58% | 460.9만 |
|---|
| 2026.07.23 | ₩24,642 | ₩24,883 | ₩24,401 | ₩24,575 | -0.27% | 557.9만 |
|---|
| 2026.07.22 | ₩24,762 | ₩25,057 | ₩24,682 | ₩24,802 | +0.16% | 437.4만 |
|---|
| 2026.07.21 | ₩24,508 | ₩24,909 | ₩24,428 | ₩24,776 | +1.09% | 344.5만 |
|---|
| 2026.07.20 | ₩24,789 | ₩24,883 | ₩24,241 | ₩24,267 | -2.10% | 412.8만 |
|---|
| 2026.07.17 | ₩24,307 | ₩24,909 | ₩24,013 | ₩24,575 | +1.10% | 432.8만 |
|---|
| 2026.07.16 | ₩25,097 | ₩25,164 | ₩24,428 | ₩24,548 | -2.19% | 392.4만 |
|---|
| 2026.07.15 | ₩25,752 | ₩25,980 | ₩25,003 | ₩25,525 | -0.88% | 339.1만 |
|---|
| 2026.07.14 | ₩25,458 | ₩25,752 | ₩25,338 | ₩25,511 | +0.21% | 380.6만 |
|---|
| 2026.07.13 | ₩25,338 | ₩25,445 | ₩24,816 | ₩24,923 | -1.64% | 351.2만 |
|---|
| 2026.07.10 | ₩25,940 | ₩25,940 | ₩25,485 | ₩25,752 | -0.72% | 507.9만 |
|---|
| 2026.07.09 | ₩26,140 | ₩26,180 | ₩25,766 | ₩25,859 | -1.07% | 236.8만 |
|---|
| 2026.07.08 | ₩25,458 | ₩25,739 | ₩25,030 | ₩25,485 | +0.11% | 502.4만 |
|---|
| 2026.07.07 | ₩26,461 | ₩26,582 | ₩25,672 | ₩25,859 | -2.28% | 417.1만 |
|---|
| 2026.07.06 | ₩26,501 | ₩27,144 | ₩26,368 | ₩26,916 | +1.56% | 327.1만 |
|---|
| 2026.07.02 | ₩27,157 | ₩27,585 | ₩25,913 | ₩26,314 | -3.10% | 438.9만 |
|---|
| 2026.07.01 | ₩27,157 | ₩27,746 | ₩26,970 | ₩26,996 | -0.59% | 627.9만 |
|---|
| 2026.06.30 | ₩27,077 | ₩27,572 | ₩26,970 | ₩27,411 | +1.24% | 683.4만 |
|---|
| 2026.06.29 | ₩26,608 | ₩26,702 | ₩26,006 | ₩26,595 | -0.05% | 793.8만 |
|---|
| 2026.06.26 | ₩26,742 | ₩26,796 | ₩25,993 | ₩26,087 | -2.45% | 906.2만 |
|---|
| 2026.06.25 | ₩27,866 | ₩27,919 | ₩26,782 | ₩27,144 | -2.59% | 670.4만 |
|---|
| 2026.06.24 | ₩27,558 | ₩27,906 | ₩27,063 | ₩27,398 | -0.58% | 280.9만 |
|---|
| 2026.06.23 | ₩27,572 | ₩28,187 | ₩27,518 | ₩27,652 | +0.29% | 354만 |
|---|
| 2026.06.22 | ₩28,642 | ₩29,097 | ₩28,548 | ₩28,936 | +1.03% | 314.3만 |
|---|
| 2026.06.18 | ₩27,746 | ₩28,267 | ₩27,344 | ₩28,227 | +1.74% | 653만 |
|---|
| 2026.06.17 | ₩27,759 | ₩28,214 | ₩27,384 | ₩27,398 | -1.30% | 347.4만 |
|---|
| 2026.06.16 | ₩28,013 | ₩28,562 | ₩27,826 | ₩27,853 | -0.57% | 645.3만 |
|---|
| 2026.06.15 | ₩28,441 | ₩28,548 | ₩27,893 | ₩28,134 | -1.08% | 604.6만 |
|---|
| 2026.06.12 | ₩27,853 | ₩28,374 | ₩27,732 | ₩27,986 | +0.48% | 346.7만 |
|---|
| 2026.06.11 | ₩26,822 | ₩27,812 | ₩26,796 | ₩27,746 | +3.44% | 416.3만 |
|---|
| 2026.06.10 | ₩27,197 | ₩27,491 | ₩26,555 | ₩26,568 | -2.31% | 750.9만 |
|---|
| 2026.06.09 | ₩28,562 | ₩28,682 | ₩26,742 | ₩27,598 | -3.37% | 686.2만 |
|---|
| 2026.06.08 | ₩28,856 | ₩28,936 | ₩28,026 | ₩28,093 | -2.64% | 529.3만 |
|---|
| 2026.06.05 | ₩30,207 | ₩30,207 | ₩28,294 | ₩28,521 | -5.58% | 884.6만 |
|---|
| 2026.06.04 | ₩30,421 | ₩31,117 | ₩30,207 | ₩30,903 | +1.58% | 392.6만 |
|---|
| 2026.06.03 | ₩31,438 | ₩31,491 | ₩30,756 | ₩30,889 | -1.74% | 466.2만 |
|---|
| 2026.06.02 | ₩30,662 | ₩31,772 | ₩30,595 | ₩31,772 | +3.62% | 599.3만 |
|---|
| 2026.06.01 | ₩31,277 | ₩31,277 | ₩30,314 | ₩30,822 | -1.45% | 570.8만 |
|---|
| 2026.05.29 | ₩31,465 | ₩31,812 | ₩31,023 | ₩31,531 | +0.21% | 842.8만 |
|---|
| 2026.05.28 | ₩30,876 | ₩31,638 | ₩30,809 | ₩31,304 | +1.39% | 982.3만 |
|---|
| 2026.05.27 | ₩30,756 | ₩31,197 | ₩30,327 | ₩30,970 | +0.70% | 555.7만 |
|---|
| 2026.05.26 | ₩30,635 | ₩31,023 | ₩30,368 | ₩30,675 | +0.13% | 409.3만 |
|---|
| 2026.05.22 | ₩29,846 | ₩30,113 | ₩29,578 | ₩29,980 | +0.45% | 551.4만 |
|---|
| 2026.05.21 | ₩28,588 | ₩29,980 | ₩28,521 | ₩29,672 | +3.79% | 641.3만 |
|---|
| 2026.05.20 | ₩28,214 | ₩29,057 | ₩27,946 | ₩28,789 | +2.04% | 782.5만 |
|---|
| 2026.05.19 | ₩28,134 | ₩28,374 | ₩27,451 | ₩28,080 | -0.19% | 503.2만 |
|---|
| 2026.05.18 | ₩29,351 | ₩29,378 | ₩28,147 | ₩28,535 | -2.78% | 746만 |
|---|
| 2026.05.15 | ₩28,709 | ₩29,458 | ₩28,388 | ₩29,150 | +1.54% | 566.5만 |
|---|
| 2026.05.14 | ₩29,110 | ₩29,659 | ₩28,562 | ₩29,605 | +1.70% | 601.7만 |
|---|
| 2026.05.13 | ₩29,217 | ₩29,565 | ₩28,682 | ₩29,271 | +0.18% | 818.2만 |
|---|
| 2026.05.12 | ₩28,883 | ₩28,909 | ₩28,134 | ₩28,602 | -0.97% | 819.8만 |
|---|
| 2026.05.11 | ₩28,495 | ₩29,511 | ₩28,455 | ₩29,070 | +2.02% | 983.5만 |
|---|
| 2026.05.08 | ₩28,200 | ₩28,495 | ₩27,866 | ₩28,307 | +0.38% | 508.5만 |
|---|
| 2026.05.07 | ₩28,588 | ₩28,602 | ₩27,572 | ₩27,705 | -3.09% | 886.7만 |
|---|
| 2026.05.06 | ₩28,588 | ₩28,762 | ₩28,187 | ₩28,521 | -0.23% | 892.8만 |
|---|
| 2026.05.05 | ₩28,093 | ₩28,535 | ₩27,986 | ₩28,481 | +1.38% | 879.3만 |
|---|
| 2026.05.04 | ₩28,067 | ₩28,214 | ₩27,358 | ₩27,772 | -1.05% | 778.2만 |
|---|
| 2026.05.01 | ₩27,853 | ₩28,174 | ₩27,625 | ₩28,026 | +0.62% | 745.4만 |
|---|
| 2026.04.30 | ₩27,558 | ₩27,799 | ₩27,037 | ₩27,786 | +0.83% | 652.8만 |
|---|
| 2026.04.29 | ₩27,317 | ₩27,411 | ₩26,796 | ₩27,197 | -0.44% | 780.8만 |
|---|
| 2026.04.28 | ₩26,715 | ₩26,916 | ₩26,314 | ₩26,542 | -0.65% | 822만 |
|---|
| 2026.04.27 | ₩26,970 | ₩27,077 | ₩26,649 | ₩26,996 | +0.10% | 691.6만 |
|---|
| 2026.04.24 | ₩27,077 | ₩27,077 | ₩26,582 | ₩26,742 | -1.24% | 594.8만 |
|---|
| 2026.04.23 | ₩26,662 | ₩27,090 | ₩26,555 | ₩26,943 | +1.05% | 491.3만 |
|---|
| 2026.04.22 | ₩26,461 | ₩26,809 | ₩26,408 | ₩26,555 | +0.35% | 581.2만 |
|---|
| 2026.04.21 | ₩26,314 | ₩26,608 | ₩25,913 | ₩25,953 | -1.37% | 599.6만 |
|---|
| 2026.04.20 | ₩25,899 | ₩26,314 | ₩25,739 | ₩26,287 | +1.50% | 621.7만 |
|---|
| 2026.04.17 | ₩26,207 | ₩26,328 | ₩25,792 | ₩25,953 | -0.97% | 750.4만 |
|---|
| 2026.04.16 | ₩26,154 | ₩26,194 | ₩25,605 | ₩25,886 | -1.02% | 588.9만 |
|---|
| 2026.04.15 | ₩26,568 | ₩26,675 | ₩26,060 | ₩26,127 | -1.66% | 939.7만 |
|---|
| 2026.04.14 | ₩25,993 | ₩26,408 | ₩25,899 | ₩26,394 | +1.54% | 660.1만 |
|---|
| 2026.04.13 | ₩25,257 | ₩25,431 | ₩25,190 | ₩25,378 | +0.48% | 927.3만 |
|---|
| 2026.04.10 | ₩25,124 | ₩25,498 | ₩25,043 | ₩25,311 | +0.75% | 445만 |
|---|
| 2026.04.09 | ₩24,695 | ₩25,217 | ₩24,682 | ₩24,936 | +0.98% | 213.6만 |
|---|
| 2026.04.08 | ₩24,776 | ₩25,003 | ₩24,588 | ₩24,776 | 0.00% | 445.2만 |
|---|
| 2026.04.07 | ₩23,866 | ₩23,906 | ₩23,411 | ₩23,879 | +0.06% | 675.4만 |
|---|
| 2026.04.06 | ₩24,187 | ₩24,294 | ₩23,812 | ₩23,933 | -1.05% | 560.3만 |
|---|
| 2026.04.02 | ₩23,826 | ₩24,535 | ₩23,826 | ₩24,147 | +1.35% | 799만 |
|---|
| 2026.04.01 | ₩24,441 | ₩24,709 | ₩24,307 | ₩24,414 | -0.11% | 540.2만 |
|---|
| 2026.03.31 | ₩23,612 | ₩24,468 | ₩23,545 | ₩24,468 | +3.63% | 755.8만 |
|---|
| 2026.03.30 | ₩24,147 | ₩24,147 | ₩23,251 | ₩23,425 | -2.99% | 742.9만 |
|---|
| 2026.03.27 | ₩23,960 | ₩24,241 | ₩23,759 | ₩23,879 | -0.34% | 1080.5만 |
|---|
| 2026.03.26 | ₩24,669 | ₩24,843 | ₩24,080 | ₩24,120 | -2.22% | 543만 |
|---|
| 2026.03.25 | ₩24,829 | ₩25,271 | ₩24,829 | ₩25,164 | +1.35% | 376.1만 |
|---|
| 2026.03.24 | ₩23,986 | ₩24,642 | ₩23,973 | ₩24,495 | +2.12% | 171.5만 |
|---|
| 2026.03.23 | ₩24,481 | ₩24,856 | ₩24,093 | ₩24,321 | -0.66% | 397.5만 |
|---|
| 2026.03.20 | ₩25,043 | ₩25,190 | ₩24,027 | ₩24,160 | -3.53% | 675만 |
|---|
| 2026.03.19 | ₩24,200 | ₩25,124 | ₩24,053 | ₩25,083 | +3.65% | 681.9만 |
|---|
| 2026.03.18 | ₩24,976 | ₩25,057 | ₩24,562 | ₩24,575 | -1.61% | 345.5만 |
|---|
| 2026.03.17 | ₩24,869 | ₩25,110 | ₩24,816 | ₩25,097 | +0.91% | 287.1만 |
|---|
| 2026.03.16 | ₩24,829 | ₩25,070 | ₩24,588 | ₩24,776 | -0.22% | 497.1만 |
|---|
| 2026.03.13 | ₩24,816 | ₩25,164 | ₩24,508 | ₩24,588 | -0.92% | 365.1만 |
|---|
| 2026.03.12 | ₩24,749 | ₩24,896 | ₩24,468 | ₩24,602 | -0.59% | 378.9만 |
|---|
| 2026.03.11 | ₩24,575 | ₩25,070 | ₩24,562 | ₩24,762 | +0.76% | 537.4만 |
|---|
| 2026.03.10 | ₩24,200 | ₩24,789 | ₩24,200 | ₩24,414 | +0.88% | 919.7만 |
|---|
| 2026.03.09 | ₩23,197 | ₩24,174 | ₩23,157 | ₩24,027 | +3.58% | 403.7만 |
|---|
| 2026.03.06 | ₩23,451 | ₩23,719 | ₩23,251 | ₩23,318 | -0.57% | 388.2만 |
|---|
| 2026.03.05 | ₩23,986 | ₩24,200 | ₩23,451 | ₩23,799 | -0.78% | 408.9만 |
|---|
| 2026.03.04 | ₩23,839 | ₩24,307 | ₩23,786 | ₩24,200 | +1.52% | 323.2만 |
|---|
| 2026.03.03 | ₩23,572 | ₩23,853 | ₩23,197 | ₩23,705 | +0.57% | 322.1만 |
|---|
| 2026.03.02 | ₩23,893 | ₩24,602 | ₩23,705 | ₩24,522 | +2.63% | 631.2만 |
|---|
| 2026.02.27 | ₩24,749 | ₩24,802 | ₩24,067 | ₩24,374 | -1.51% | 718.1만 |
|---|
| 2026.02.26 | ₩25,284 | ₩25,311 | ₩24,588 | ₩24,976 | -1.22% | 728.1만 |
|---|
| 2026.02.25 | ₩25,618 | ₩25,833 | ₩25,511 | ₩25,538 | -0.31% | 394만 |
|---|
| 2026.02.24 | ₩25,378 | ₩25,926 | ₩25,083 | ₩25,672 | +1.16% | 678만 |
|---|
| 2026.02.23 | ₩25,150 | ₩25,431 | ₩24,990 | ₩25,391 | +0.96% | 234.8만 |
|---|
| 2026.02.20 | ₩25,016 | ₩25,471 | ₩24,896 | ₩25,297 | +1.12% | 291.4만 |
|---|
| 2026.02.19 | ₩25,217 | ₩25,391 | ₩25,016 | ₩25,164 | -0.21% | 395.4만 |
|---|
| 2026.02.18 | ₩25,231 | ₩25,565 | ₩25,083 | ₩25,458 | +0.90% | 714.5만 |
|---|
| 2026.02.17 | ₩24,655 | ₩25,164 | ₩24,522 | ₩25,057 | +1.63% | 282.4만 |
|---|
| 2026.02.13 | ₩24,334 | ₩24,816 | ₩24,067 | ₩24,642 | +1.26% | 279.1만 |
|---|
| 2026.02.12 | ₩25,511 | ₩25,511 | ₩24,481 | ₩24,588 | -3.62% | 282.4만 |
|---|
| 2026.02.11 | ₩25,538 | ₩25,699 | ₩24,695 | ₩25,471 | -0.26% | 562.9만 |
|---|
| 2026.02.10 | ₩25,338 | ₩25,552 | ₩24,950 | ₩25,217 | -0.48% | 704.7만 |
|---|
| 2026.02.09 | ₩25,097 | ₩25,498 | ₩24,936 | ₩25,471 | +1.49% | 317.8만 |
|---|
| 2026.02.06 | ₩24,816 | ₩25,110 | ₩24,508 | ₩24,896 | +0.32% | 376.9만 |
|---|
| 2026.02.05 | ₩24,575 | ₩24,776 | ₩24,174 | ₩24,227 | -1.42% | 509.4만 |
|---|
| 2026.02.04 | ₩25,726 | ₩25,886 | ₩24,481 | ₩25,070 | -2.55% | 628.3만 |
|---|
| 2026.02.03 | ₩24,682 | ₩25,324 | ₩24,080 | ₩25,097 | +1.68% | 702.5만 |
|---|
| 2026.02.02 | ₩24,160 | ₩24,522 | ₩23,946 | ₩24,388 | +0.94% | 388.1만 |
|---|
| 2026.01.30 | ₩24,669 | ₩24,936 | ₩24,107 | ₩24,281 | -1.57% | 441.2만 |
|---|
| 2026.01.29 | ₩25,418 | ₩25,418 | ₩24,241 | ₩24,762 | -2.58% | 856만 |
|---|
| 2026.01.28 | ₩25,164 | ₩25,552 | ₩25,110 | ₩25,458 | +1.17% | 906.6만 |
|---|
| 2026.01.27 | ₩24,535 | ₩24,923 | ₩24,388 | ₩24,856 | +1.31% | 469.5만 |
|---|
| 2026.01.26 | ₩24,361 | ₩24,655 | ₩24,187 | ₩24,348 | -0.05% | 720.2만 |
|---|
| 2026.01.23 | ₩24,334 | ₩24,602 | ₩24,120 | ₩24,441 | +0.44% | 611.6만 |
|---|
| 2026.01.22 | ₩24,093 | ₩24,374 | ₩23,986 | ₩24,227 | +0.56% | 535.9만 |
|---|
| 2026.01.21 | ₩23,532 | ₩23,732 | ₩23,237 | ₩23,732 | +0.85% | 494.3만 |
|---|
| 2026.01.20 | ₩23,318 | ₩23,572 | ₩23,090 | ₩23,451 | +0.57% | 559.1만 |
|---|
| 2026.01.16 | ₩23,558 | ₩23,799 | ₩23,398 | ₩23,679 | +0.51% | 509.4만 |
|---|
| 2026.01.15 | ₩23,358 | ₩23,652 | ₩23,251 | ₩23,425 | +0.29% | 472만 |
|---|
| 2026.01.14 | ₩23,451 | ₩23,478 | ₩23,144 | ₩23,224 | -0.97% | 358.4만 |
|---|
| 2026.01.13 | ₩23,451 | ₩23,652 | ₩23,318 | ₩23,478 | +0.11% | 283.3만 |
|---|
| 2026.01.12 | ₩22,996 | ₩23,532 | ₩22,943 | ₩23,491 | +2.15% | 471.4만 |
|---|
| 2026.01.09 | ₩22,943 | ₩23,197 | ₩22,889 | ₩23,170 | +0.99% | 384만 |
|---|
| 2026.01.08 | ₩22,796 | ₩23,170 | ₩22,796 | ₩22,903 | +0.47% | 835.5만 |
|---|
| 2026.01.07 | ₩22,930 | ₩22,983 | ₩22,662 | ₩22,716 | -0.93% | 379.1만 |
|---|
| 2026.01.06 | ₩23,037 | ₩23,170 | ₩22,782 | ₩23,010 | -0.12% | 380.7만 |
|---|
| 2026.01.05 | ₩22,983 | ₩23,077 | ₩22,622 | ₩22,916 | -0.29% | 537.9만 |
|---|
| 2026.01.02 | ₩22,341 | ₩22,903 | ₩22,247 | ₩22,876 | +2.40% | 649.7만 |
|---|
| 2025.12.31 | ₩22,006 | ₩22,060 | ₩21,873 | ₩21,980 | -0.12% | 669.7만 |
|---|
| 2025.12.30 | ₩22,221 | ₩22,221 | ₩21,980 | ₩22,006 | -0.96% | 147만 |
|---|
| 2025.12.29 | ₩22,047 | ₩22,274 | ₩21,966 | ₩22,100 | +0.24% | 183.8만 |
|---|
| 2025.12.26 | ₩22,194 | ₩22,274 | ₩22,100 | ₩22,234 | +0.18% | 109.1만 |
|---|
| 2025.12.24 | ₩22,127 | ₩22,221 | ₩22,060 | ₩22,180 | +0.24% | 211.3만 |
|---|
| 2025.12.23 | ₩22,207 | ₩22,247 | ₩21,993 | ₩22,127 | -0.36% | 147.7만 |
|---|
| 2025.12.22 | ₩21,980 | ₩22,314 | ₩21,899 | ₩22,274 | +1.34% | 214.4만 |
|---|
| 2025.12.19 | ₩21,792 | ₩22,087 | ₩21,766 | ₩21,993 | +0.92% | 219.4만 |
|---|
| 2025.12.18 | ₩21,619 | ₩21,873 | ₩21,578 | ₩21,645 | +0.12% | 351.7만 |
|---|
| 2025.12.17 | ₩21,806 | ₩21,940 | ₩21,324 | ₩21,404 | -1.84% | 229.2만 |
|---|
| 2025.12.16 | ₩21,846 | ₩21,980 | ₩21,659 | ₩21,792 | -0.24% | 135.5만 |
|---|
| 2025.12.15 | ₩22,368 | ₩22,408 | ₩22,127 | ₩22,180 | -0.84% | 155.3만 |
|---|
| 2025.12.12 | ₩22,823 | ₩22,836 | ₩22,060 | ₩22,207 | -2.70% | 195.8만 |
|---|
| 2025.12.11 | ₩22,287 | ₩22,809 | ₩22,127 | ₩22,796 | +2.28% | 321.6만 |
|---|
| 2025.12.10 | ₩22,207 | ₩22,555 | ₩22,060 | ₩22,394 | +0.84% | 134.6만 |
|---|
| 2025.12.09 | ₩22,261 | ₩23,411 | ₩22,221 | ₩22,314 | +0.24% | 150.6만 |
|---|
| 2025.12.08 | ₩22,608 | ₩22,689 | ₩22,154 | ₩22,341 | -1.18% | 149.2만 |
|---|
| 2025.12.05 | ₩22,702 | ₩22,836 | ₩21,953 | ₩22,568 | -0.59% | 184.9만 |
|---|
| 2025.12.04 | ₩22,234 | ₩22,742 | ₩22,221 | ₩22,702 | +2.11% | 196.2만 |
|---|
| 2025.12.03 | ₩22,301 | ₩22,368 | ₩22,114 | ₩22,261 | -0.18% | 123.4만 |
|---|
| 2025.12.02 | ₩22,408 | ₩22,528 | ₩22,261 | ₩22,368 | -0.18% | 135.5만 |
|---|
| 2025.12.01 | ₩22,475 | ₩22,542 | ₩22,100 | ₩22,140 | -1.49% | 190.3만 |
|---|
| 2025.11.28 | ₩22,528 | ₩22,769 | ₩22,448 | ₩22,729 | +0.89% | 484.8만 |
|---|
| 2025.11.26 | ₩22,207 | ₩22,542 | ₩22,073 | ₩22,475 | +1.20% | 312.4만 |
|---|
| 2025.11.25 | ₩21,766 | ₩22,675 | ₩21,431 | ₩21,980 | +0.98% | 426.2만 |
|---|
| 2025.11.24 | ₩21,498 | ₩21,819 | ₩21,485 | ₩21,792 | +1.37% | 148.6만 |
|---|
| 2025.11.21 | ₩21,445 | ₩21,552 | ₩20,910 | ₩21,498 | +0.25% | 439.1만 |
|---|
| 2025.11.20 | ₩22,568 | ₩22,675 | ₩21,471 | ₩21,512 | -4.68% | 398.6만 |
|---|
| 2025.11.19 | ₩22,100 | ₩22,488 | ₩22,100 | ₩22,154 | +0.24% | 153.1만 |
|---|
| 2025.11.18 | ₩22,140 | ₩22,475 | ₩22,087 | ₩22,207 | +0.30% | 1076.9만 |
|---|
| 2025.11.17 | ₩22,622 | ₩22,849 | ₩22,328 | ₩22,475 | -0.65% | 710.9만 |
|---|
| 2025.11.14 | ₩22,087 | ₩22,996 | ₩22,020 | ₩22,769 | +3.09% | 260.4만 |
|---|
| 2025.11.13 | ₩23,465 | ₩23,465 | ₩22,368 | ₩22,568 | -3.82% | 523.3만 |
|---|
| 2025.11.12 | ₩23,920 | ₩23,920 | ₩23,398 | ₩23,625 | -1.23% | 264.2만 |
|---|
| 2025.11.11 | ₩24,120 | ₩24,120 | ₩23,598 | ₩23,759 | -1.50% | 158.7만 |
|---|
| 2025.11.10 | ₩24,134 | ₩24,227 | ₩23,839 | ₩24,093 | -0.17% | 773.9만 |
|---|
| 2025.11.07 | ₩23,532 | ₩23,665 | ₩22,996 | ₩23,625 | +0.40% | 476.7만 |
|---|
| 2025.11.06 | ₩24,187 | ₩24,214 | ₩23,679 | ₩23,772 | -1.71% | 307.6만 |
|---|
| 2025.11.05 | ₩23,384 | ₩24,348 | ₩23,371 | ₩24,214 | +3.55% | 520.1만 |
|---|
| 2025.11.04 | ₩23,090 | ₩23,384 | ₩22,943 | ₩22,970 | -0.52% | 280.2만 |
|---|
| 2025.11.03 | ₩23,344 | ₩23,705 | ₩23,318 | ₩23,545 | +0.86% | 640.2만 |
|---|
| 2025.10.31 | ₩22,903 | ₩23,184 | ₩22,823 | ₩23,144 | +1.05% | 408만 |
|---|
| 2025.10.30 | ₩22,996 | ₩23,050 | ₩22,769 | ₩22,782 | -0.93% | 167.7만 |
|---|
| 2025.10.29 | ₩22,983 | ₩23,518 | ₩22,943 | ₩23,170 | +0.81% | 578.3만 |
|---|
| 2025.10.28 | ₩22,568 | ₩22,756 | ₩22,501 | ₩22,595 | +0.12% | 445.1만 |
|---|
| 2025.10.27 | ₩22,461 | ₩22,488 | ₩22,194 | ₩22,408 | -0.24% | 160.5만 |
|---|
| 2025.10.24 | ₩22,328 | ₩22,421 | ₩22,194 | ₩22,341 | +0.06% | 411.8만 |
|---|
| 2025.10.23 | ₩21,525 | ₩21,953 | ₩21,525 | ₩21,859 | +1.55% | 251.9만 |
|---|
| 2025.10.22 | ₩21,712 | ₩21,819 | ₩21,244 | ₩21,565 | -0.68% | 337.2만 |
|---|
| 2025.10.21 | ₩22,180 | ₩22,221 | ₩21,766 | ₩21,859 | -1.45% | 432만 |
|---|
| 2025.10.20 | ₩22,394 | ₩22,461 | ₩22,167 | ₩22,207 | -0.84% | 359.8만 |
|---|
| 2025.10.17 | ₩22,207 | ₩22,301 | ₩22,047 | ₩22,114 | -0.42% | 396.2만 |
|---|
| 2025.10.16 | ₩22,702 | ₩22,876 | ₩22,394 | ₩22,461 | -1.06% | 621.5만 |
|---|
| 2025.10.15 | ₩22,381 | ₩22,675 | ₩22,247 | ₩22,568 | +0.84% | 465.2만 |
|---|
| 2025.10.14 | ₩21,699 | ₩22,154 | ₩21,458 | ₩21,966 | +1.23% | 308.9만 |
|---|
| 2025.10.13 | ₩21,672 | ₩22,073 | ₩21,619 | ₩21,899 | +1.05% | 390.5만 |
|---|
| 2025.10.10 | ₩21,605 | ₩21,739 | ₩21,043 | ₩21,110 | -2.29% | 285만 |
|---|