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 | ₩23,070 | ₩23,150 | ₩22,936 | ₩23,110 | +0.17% | 388.4만 |
| 2026.10.08 | ₩22,976 | ₩23,097 | ₩22,669 | ₩22,896 | -0.35% | 684.5만 |
| 2026.10.07 | ₩23,016 | ₩23,163 | ₩22,963 | ₩23,150 | +0.58% | 366.2만 |
| 2026.10.06 | ₩23,377 | ₩23,578 | ₩23,297 | ₩23,458 | +0.34% | 555.7만 |
| 2026.10.05 | ₩23,150 | ₩23,190 | ₩22,896 | ₩23,123 | -0.12% | 722.4만 |
| 2026.10.02 | ₩22,896 | ₩23,123 | ₩22,829 | ₩22,990 | +0.41% | 608.1만 |
| 2026.10.01 | ₩22,709 | ₩22,735 | ₩22,334 | ₩22,521 | -0.82% | 635.7만 |
| 2026.09.30 | ₩22,990 | ₩23,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,735 |
| -1.11% |
| 595.9만 |
| 2026.09.29 | ₩22,548 | ₩22,789 | ₩22,468 | ₩22,749 | +0.89% | 783만 |
|---|
| 2026.09.28 | ₩22,842 | ₩22,856 | ₩22,468 | ₩22,481 | -1.58% | 786.3만 |
|---|
| 2026.09.25 | ₩22,856 | ₩23,190 | ₩22,735 | ₩23,043 | +0.82% | 654.5만 |
|---|
| 2026.09.24 | ₩22,909 | ₩22,909 | ₩22,508 | ₩22,695 | -0.93% | 561.8만 |
|---|
| 2026.09.23 | ₩23,712 | ₩23,779 | ₩23,257 | ₩23,297 | -1.75% | 606.5만 |
|---|
| 2026.09.22 | ₩23,765 | ₩23,939 | ₩23,658 | ₩23,845 | +0.34% | 588.3만 |
|---|
| 2026.09.21 | ₩23,605 | ₩23,845 | ₩23,431 | ₩23,805 | +0.85% | 680.8만 |
|---|
| 2026.09.18 | ₩23,819 | ₩23,859 | ₩23,311 | ₩23,484 | -1.40% | 530.7만 |
|---|
| 2026.09.17 | ₩23,551 | ₩23,859 | ₩23,525 | ₩23,712 | +0.68% | 365.6만 |
|---|
| 2026.09.16 | ₩23,551 | ₩23,605 | ₩22,990 | ₩23,163 | -1.65% | 605.5만 |
|---|
| 2026.09.15 | ₩23,471 | ₩23,591 | ₩23,284 | ₩23,324 | -0.63% | 517.6만 |
|---|
| 2026.09.14 | ₩23,297 | ₩23,672 | ₩23,230 | ₩23,484 | +0.80% | 572.3만 |
|---|
| 2026.09.11 | ₩24,059 | ₩24,207 | ₩23,886 | ₩23,966 | -0.39% | 700.7만 |
|---|
| 2026.09.10 | ₩23,658 | ₩24,059 | ₩23,551 | ₩23,832 | +0.73% | 717.8만 |
|---|
| 2026.09.09 | ₩24,461 | ₩24,675 | ₩24,046 | ₩24,086 | -1.53% | 1197.1만 |
|---|
| 2026.09.08 | ₩24,153 | ₩24,661 | ₩24,126 | ₩24,487 | +1.38% | 1117.6만 |
|---|
| 2026.09.04 | ₩23,551 | ₩23,792 | ₩23,551 | ₩23,765 | +0.91% | 610만 |
|---|
| 2026.09.03 | ₩23,297 | ₩23,618 | ₩23,177 | ₩23,578 | +1.21% | 757.7만 |
|---|
| 2026.09.02 | ₩23,003 | ₩23,270 | ₩22,936 | ₩23,230 | +0.99% | 594.1만 |
|---|
| 2026.09.01 | ₩23,030 | ₩23,150 | ₩22,896 | ₩23,056 | +0.12% | 1626.8만 |
|---|
| 2026.08.31 | ₩23,377 | ₩23,377 | ₩23,083 | ₩23,137 | -1.03% | 509.2만 |
|---|
| 2026.08.28 | ₩23,792 | ₩23,845 | ₩23,257 | ₩23,377 | -1.74% | 619.9만 |
|---|
| 2026.08.27 | ₩23,899 | ₩23,979 | ₩23,685 | ₩23,845 | -0.22% | 669.7만 |
|---|
| 2026.08.26 | ₩23,605 | ₩23,872 | ₩23,484 | ₩23,645 | +0.17% | 602만 |
|---|
| 2026.08.25 | ₩23,712 | ₩23,712 | ₩23,431 | ₩23,605 | -0.45% | 609.2만 |
|---|
| 2026.08.24 | ₩23,404 | ₩23,431 | ₩23,137 | ₩23,311 | -0.40% | 638.5만 |
|---|
| 2026.08.21 | ₩23,645 | ₩23,779 | ₩23,458 | ₩23,525 | -0.51% | 875.2만 |
|---|
| 2026.08.20 | ₩23,805 | ₩23,939 | ₩23,458 | ₩23,578 | -0.96% | 446.9만 |
|---|
| 2026.08.19 | ₩23,859 | ₩23,912 | ₩23,565 | ₩23,845 | -0.06% | 603.1만 |
|---|
| 2026.08.18 | ₩23,966 | ₩24,019 | ₩23,632 | ₩23,725 | -1.00% | 486.2만 |
|---|
| 2026.08.17 | ₩24,554 | ₩24,554 | ₩24,153 | ₩24,220 | -1.36% | 446.5만 |
|---|
| 2026.08.14 | ₩24,407 | ₩24,675 | ₩24,273 | ₩24,354 | -0.22% | 472.7만 |
|---|
| 2026.08.13 | ₩24,474 | ₩24,768 | ₩24,421 | ₩24,554 | +0.33% | 536만 |
|---|
| 2026.08.12 | ₩24,982 | ₩25,129 | ₩24,247 | ₩24,621 | -1.45% | 532.1만 |
|---|
| 2026.08.11 | ₩24,474 | ₩24,675 | ₩24,287 | ₩24,340 | -0.55% | 479.3만 |
|---|
| 2026.08.10 | ₩24,487 | ₩24,514 | ₩24,126 | ₩24,180 | -1.26% | 1089.4만 |
|---|
| 2026.08.07 | ₩24,701 | ₩24,902 | ₩24,180 | ₩24,474 | -0.92% | 922.4만 |
|---|
| 2026.08.06 | ₩24,140 | ₩24,675 | ₩23,939 | ₩24,233 | +0.39% | 471만 |
|---|
| 2026.08.05 | ₩24,461 | ₩24,554 | ₩24,100 | ₩24,207 | -1.04% | 851.7만 |
|---|
| 2026.08.04 | ₩24,340 | ₩24,862 | ₩24,193 | ₩24,661 | +1.32% | 1269만 |
|---|
| 2026.08.03 | ₩23,431 | ₩24,180 | ₩23,311 | ₩24,059 | +2.68% | 1396.6만 |
|---|
| 2026.07.31 | ₩24,126 | ₩24,207 | ₩23,404 | ₩23,471 | -2.72% | 802.7만 |
|---|
| 2026.07.30 | ₩23,217 | ₩23,725 | ₩23,177 | ₩23,632 | +1.79% | 1326만 |
|---|
| 2026.07.29 | ₩23,163 | ₩23,230 | ₩22,428 | ₩22,562 | -2.60% | 627.9만 |
|---|
| 2026.07.28 | ₩23,364 | ₩23,404 | ₩22,816 | ₩23,003 | -1.55% | 752.8만 |
|---|
| 2026.07.27 | ₩23,886 | ₩23,993 | ₩23,431 | ₩23,819 | -0.28% | 431.1만 |
|---|
| 2026.07.24 | ₩24,407 | ₩24,514 | ₩23,712 | ₩23,779 | -2.58% | 460.9만 |
|---|
| 2026.07.23 | ₩24,635 | ₩24,875 | ₩24,394 | ₩24,568 | -0.27% | 557.9만 |
|---|
| 2026.07.22 | ₩24,755 | ₩25,049 | ₩24,675 | ₩24,795 | +0.16% | 437.4만 |
|---|
| 2026.07.21 | ₩24,501 | ₩24,902 | ₩24,421 | ₩24,768 | +1.09% | 344.5만 |
|---|
| 2026.07.20 | ₩24,782 | ₩24,875 | ₩24,233 | ₩24,260 | -2.10% | 412.8만 |
|---|
| 2026.07.17 | ₩24,300 | ₩24,902 | ₩24,006 | ₩24,568 | +1.10% | 432.8만 |
|---|
| 2026.07.16 | ₩25,089 | ₩25,156 | ₩24,421 | ₩24,541 | -2.19% | 392.4만 |
|---|
| 2026.07.15 | ₩25,745 | ₩25,972 | ₩24,996 | ₩25,517 | -0.88% | 339.1만 |
|---|
| 2026.07.14 | ₩25,450 | ₩25,745 | ₩25,330 | ₩25,504 | +0.21% | 380.6만 |
|---|
| 2026.07.13 | ₩25,330 | ₩25,437 | ₩24,808 | ₩24,915 | -1.64% | 351.2만 |
|---|
| 2026.07.10 | ₩25,932 | ₩25,932 | ₩25,477 | ₩25,745 | -0.72% | 507.9만 |
|---|
| 2026.07.09 | ₩26,132 | ₩26,173 | ₩25,758 | ₩25,852 | -1.07% | 236.8만 |
|---|
| 2026.07.08 | ₩25,450 | ₩25,731 | ₩25,022 | ₩25,477 | +0.11% | 502.4만 |
|---|
| 2026.07.07 | ₩26,453 | ₩26,574 | ₩25,664 | ₩25,852 | -2.28% | 417.1만 |
|---|
| 2026.07.06 | ₩26,493 | ₩27,135 | ₩26,360 | ₩26,908 | +1.56% | 327.1만 |
|---|
| 2026.07.02 | ₩27,149 | ₩27,577 | ₩25,905 | ₩26,306 | -3.10% | 438.9만 |
|---|
| 2026.07.01 | ₩27,149 | ₩27,737 | ₩26,962 | ₩26,988 | -0.59% | 627.9만 |
|---|
| 2026.06.30 | ₩27,069 | ₩27,563 | ₩26,962 | ₩27,403 | +1.24% | 683.4만 |
|---|
| 2026.06.29 | ₩26,600 | ₩26,694 | ₩25,999 | ₩26,587 | -0.05% | 793.8만 |
|---|
| 2026.06.26 | ₩26,734 | ₩26,788 | ₩25,985 | ₩26,079 | -2.45% | 906.2만 |
|---|
| 2026.06.25 | ₩27,858 | ₩27,911 | ₩26,774 | ₩27,135 | -2.59% | 670.4만 |
|---|
| 2026.06.24 | ₩27,550 | ₩27,898 | ₩27,055 | ₩27,390 | -0.58% | 280.9만 |
|---|
| 2026.06.23 | ₩27,563 | ₩28,179 | ₩27,510 | ₩27,644 | +0.29% | 354만 |
|---|
| 2026.06.22 | ₩28,633 | ₩29,088 | ₩28,540 | ₩28,928 | +1.03% | 314.3만 |
|---|
| 2026.06.18 | ₩27,737 | ₩28,259 | ₩27,336 | ₩28,219 | +1.74% | 653만 |
|---|
| 2026.06.17 | ₩27,751 | ₩28,205 | ₩27,376 | ₩27,390 | -1.30% | 347.4만 |
|---|
| 2026.06.16 | ₩28,005 | ₩28,553 | ₩27,818 | ₩27,844 | -0.57% | 645.3만 |
|---|
| 2026.06.15 | ₩28,433 | ₩28,540 | ₩27,884 | ₩28,125 | -1.08% | 604.6만 |
|---|
| 2026.06.12 | ₩27,844 | ₩28,366 | ₩27,724 | ₩27,978 | +0.48% | 346.7만 |
|---|
| 2026.06.11 | ₩26,814 | ₩27,804 | ₩26,788 | ₩27,737 | +3.44% | 416.3만 |
|---|
| 2026.06.10 | ₩27,189 | ₩27,483 | ₩26,547 | ₩26,560 | -2.31% | 750.9만 |
|---|
| 2026.06.09 | ₩28,553 | ₩28,673 | ₩26,734 | ₩27,590 | -3.37% | 686.2만 |
|---|
| 2026.06.08 | ₩28,847 | ₩28,928 | ₩28,018 | ₩28,085 | -2.64% | 529.3만 |
|---|
| 2026.06.05 | ₩30,198 | ₩30,198 | ₩28,286 | ₩28,513 | -5.58% | 884.6만 |
|---|
| 2026.06.04 | ₩30,412 | ₩31,107 | ₩30,198 | ₩30,893 | +1.58% | 392.6만 |
|---|
| 2026.06.03 | ₩31,428 | ₩31,482 | ₩30,746 | ₩30,880 | -1.74% | 466.2만 |
|---|
| 2026.06.02 | ₩30,653 | ₩31,763 | ₩30,586 | ₩31,763 | +3.62% | 599.3만 |
|---|
| 2026.06.01 | ₩31,268 | ₩31,268 | ₩30,305 | ₩30,813 | -1.45% | 570.8만 |
|---|
| 2026.05.29 | ₩31,455 | ₩31,803 | ₩31,014 | ₩31,522 | +0.21% | 842.8만 |
|---|
| 2026.05.28 | ₩30,867 | ₩31,629 | ₩30,800 | ₩31,295 | +1.39% | 982.3만 |
|---|
| 2026.05.27 | ₩30,746 | ₩31,188 | ₩30,318 | ₩30,960 | +0.70% | 555.7만 |
|---|
| 2026.05.26 | ₩30,626 | ₩31,014 | ₩30,359 | ₩30,666 | +0.13% | 409.3만 |
|---|
| 2026.05.22 | ₩29,837 | ₩30,104 | ₩29,569 | ₩29,971 | +0.45% | 551.4만 |
|---|
| 2026.05.21 | ₩28,580 | ₩29,971 | ₩28,513 | ₩29,663 | +3.79% | 641.3만 |
|---|
| 2026.05.20 | ₩28,205 | ₩29,048 | ₩27,938 | ₩28,780 | +2.04% | 782.5만 |
|---|
| 2026.05.19 | ₩28,125 | ₩28,366 | ₩27,443 | ₩28,072 | -0.19% | 503.2만 |
|---|
| 2026.05.18 | ₩29,342 | ₩29,369 | ₩28,138 | ₩28,526 | -2.78% | 746만 |
|---|
| 2026.05.15 | ₩28,700 | ₩29,449 | ₩28,379 | ₩29,142 | +1.54% | 566.5만 |
|---|
| 2026.05.14 | ₩29,101 | ₩29,650 | ₩28,553 | ₩29,596 | +1.70% | 601.7만 |
|---|
| 2026.05.13 | ₩29,208 | ₩29,556 | ₩28,673 | ₩29,262 | +0.18% | 818.2만 |
|---|
| 2026.05.12 | ₩28,874 | ₩28,901 | ₩28,125 | ₩28,593 | -0.97% | 819.8만 |
|---|
| 2026.05.11 | ₩28,486 | ₩29,503 | ₩28,446 | ₩29,061 | +2.02% | 983.5만 |
|---|
| 2026.05.08 | ₩28,192 | ₩28,486 | ₩27,858 | ₩28,299 | +0.38% | 508.5만 |
|---|
| 2026.05.07 | ₩28,580 | ₩28,593 | ₩27,563 | ₩27,697 | -3.09% | 886.7만 |
|---|
| 2026.05.06 | ₩28,580 | ₩28,754 | ₩28,179 | ₩28,513 | -0.23% | 892.8만 |
|---|
| 2026.05.05 | ₩28,085 | ₩28,526 | ₩27,978 | ₩28,473 | +1.38% | 879.3만 |
|---|
| 2026.05.04 | ₩28,058 | ₩28,205 | ₩27,349 | ₩27,764 | -1.05% | 778.2만 |
|---|
| 2026.05.01 | ₩27,844 | ₩28,165 | ₩27,617 | ₩28,018 | +0.62% | 745.4만 |
|---|
| 2026.04.30 | ₩27,550 | ₩27,791 | ₩27,028 | ₩27,777 | +0.83% | 652.8만 |
|---|
| 2026.04.29 | ₩27,309 | ₩27,403 | ₩26,788 | ₩27,189 | -0.44% | 780.8만 |
|---|
| 2026.04.28 | ₩26,707 | ₩26,908 | ₩26,306 | ₩26,534 | -0.65% | 822만 |
|---|
| 2026.04.27 | ₩26,962 | ₩27,069 | ₩26,641 | ₩26,988 | +0.10% | 691.6만 |
|---|
| 2026.04.24 | ₩27,069 | ₩27,069 | ₩26,574 | ₩26,734 | -1.24% | 594.8만 |
|---|
| 2026.04.23 | ₩26,654 | ₩27,082 | ₩26,547 | ₩26,935 | +1.05% | 491.3만 |
|---|
| 2026.04.22 | ₩26,453 | ₩26,801 | ₩26,400 | ₩26,547 | +0.35% | 581.2만 |
|---|
| 2026.04.21 | ₩26,306 | ₩26,600 | ₩25,905 | ₩25,945 | -1.37% | 599.6만 |
|---|
| 2026.04.20 | ₩25,892 | ₩26,306 | ₩25,731 | ₩26,280 | +1.50% | 621.7만 |
|---|
| 2026.04.17 | ₩26,199 | ₩26,320 | ₩25,785 | ₩25,945 | -0.97% | 750.4만 |
|---|
| 2026.04.16 | ₩26,146 | ₩26,186 | ₩25,597 | ₩25,878 | -1.02% | 588.9만 |
|---|
| 2026.04.15 | ₩26,560 | ₩26,667 | ₩26,052 | ₩26,119 | -1.66% | 939.7만 |
|---|
| 2026.04.14 | ₩25,985 | ₩26,400 | ₩25,892 | ₩26,387 | +1.54% | 660.1만 |
|---|
| 2026.04.13 | ₩25,250 | ₩25,424 | ₩25,183 | ₩25,370 | +0.48% | 927.3만 |
|---|
| 2026.04.10 | ₩25,116 | ₩25,490 | ₩25,036 | ₩25,303 | +0.75% | 445만 |
|---|
| 2026.04.09 | ₩24,688 | ₩25,210 | ₩24,675 | ₩24,929 | +0.98% | 213.6만 |
|---|
| 2026.04.08 | ₩24,768 | ₩24,996 | ₩24,581 | ₩24,768 | 0.00% | 445.2만 |
|---|
| 2026.04.07 | ₩23,859 | ₩23,899 | ₩23,404 | ₩23,872 | +0.06% | 675.4만 |
|---|
| 2026.04.06 | ₩24,180 | ₩24,287 | ₩23,805 | ₩23,926 | -1.05% | 560.3만 |
|---|
| 2026.04.02 | ₩23,819 | ₩24,528 | ₩23,819 | ₩24,140 | +1.35% | 799만 |
|---|
| 2026.04.01 | ₩24,434 | ₩24,701 | ₩24,300 | ₩24,407 | -0.11% | 540.2만 |
|---|
| 2026.03.31 | ₩23,605 | ₩24,461 | ₩23,538 | ₩24,461 | +3.63% | 755.8만 |
|---|
| 2026.03.30 | ₩24,140 | ₩24,140 | ₩23,244 | ₩23,418 | -2.99% | 742.9만 |
|---|
| 2026.03.27 | ₩23,952 | ₩24,233 | ₩23,752 | ₩23,872 | -0.34% | 1080.5만 |
|---|
| 2026.03.26 | ₩24,661 | ₩24,835 | ₩24,073 | ₩24,113 | -2.22% | 543만 |
|---|
| 2026.03.25 | ₩24,822 | ₩25,263 | ₩24,822 | ₩25,156 | +1.35% | 376.1만 |
|---|
| 2026.03.24 | ₩23,979 | ₩24,635 | ₩23,966 | ₩24,487 | +2.12% | 171.5만 |
|---|
| 2026.03.23 | ₩24,474 | ₩24,849 | ₩24,086 | ₩24,314 | -0.66% | 397.5만 |
|---|
| 2026.03.20 | ₩25,036 | ₩25,183 | ₩24,019 | ₩24,153 | -3.53% | 675만 |
|---|
| 2026.03.19 | ₩24,193 | ₩25,116 | ₩24,046 | ₩25,076 | +3.65% | 681.9만 |
|---|
| 2026.03.18 | ₩24,969 | ₩25,049 | ₩24,554 | ₩24,568 | -1.61% | 345.5만 |
|---|
| 2026.03.17 | ₩24,862 | ₩25,103 | ₩24,808 | ₩25,089 | +0.91% | 287.1만 |
|---|
| 2026.03.16 | ₩24,822 | ₩25,063 | ₩24,581 | ₩24,768 | -0.22% | 497.1만 |
|---|
| 2026.03.13 | ₩24,808 | ₩25,156 | ₩24,501 | ₩24,581 | -0.92% | 365.1만 |
|---|
| 2026.03.12 | ₩24,742 | ₩24,889 | ₩24,461 | ₩24,594 | -0.59% | 378.9만 |
|---|
| 2026.03.11 | ₩24,568 | ₩25,063 | ₩24,554 | ₩24,755 | +0.76% | 537.4만 |
|---|
| 2026.03.10 | ₩24,193 | ₩24,782 | ₩24,193 | ₩24,407 | +0.88% | 919.7만 |
|---|
| 2026.03.09 | ₩23,190 | ₩24,166 | ₩23,150 | ₩24,019 | +3.58% | 403.7만 |
|---|
| 2026.03.06 | ₩23,444 | ₩23,712 | ₩23,244 | ₩23,311 | -0.57% | 388.2만 |
|---|
| 2026.03.05 | ₩23,979 | ₩24,193 | ₩23,444 | ₩23,792 | -0.78% | 408.9만 |
|---|
| 2026.03.04 | ₩23,832 | ₩24,300 | ₩23,779 | ₩24,193 | +1.52% | 323.2만 |
|---|
| 2026.03.03 | ₩23,565 | ₩23,845 | ₩23,190 | ₩23,698 | +0.57% | 322.1만 |
|---|
| 2026.03.02 | ₩23,886 | ₩24,594 | ₩23,698 | ₩24,514 | +2.63% | 631.2만 |
|---|
| 2026.02.27 | ₩24,742 | ₩24,795 | ₩24,059 | ₩24,367 | -1.51% | 718.1만 |
|---|
| 2026.02.26 | ₩25,276 | ₩25,303 | ₩24,581 | ₩24,969 | -1.22% | 728.1만 |
|---|
| 2026.02.25 | ₩25,611 | ₩25,825 | ₩25,504 | ₩25,531 | -0.31% | 394만 |
|---|
| 2026.02.24 | ₩25,370 | ₩25,918 | ₩25,076 | ₩25,664 | +1.16% | 678만 |
|---|
| 2026.02.23 | ₩25,143 | ₩25,424 | ₩24,982 | ₩25,383 | +0.96% | 234.8만 |
|---|
| 2026.02.20 | ₩25,009 | ₩25,464 | ₩24,889 | ₩25,290 | +1.12% | 291.4만 |
|---|
| 2026.02.19 | ₩25,210 | ₩25,383 | ₩25,009 | ₩25,156 | -0.21% | 395.4만 |
|---|
| 2026.02.18 | ₩25,223 | ₩25,557 | ₩25,076 | ₩25,450 | +0.90% | 714.5만 |
|---|
| 2026.02.17 | ₩24,648 | ₩25,156 | ₩24,514 | ₩25,049 | +1.63% | 282.4만 |
|---|
| 2026.02.13 | ₩24,327 | ₩24,808 | ₩24,059 | ₩24,635 | +1.26% | 279.1만 |
|---|
| 2026.02.12 | ₩25,504 | ₩25,504 | ₩24,474 | ₩24,581 | -3.62% | 282.4만 |
|---|
| 2026.02.11 | ₩25,531 | ₩25,691 | ₩24,688 | ₩25,464 | -0.26% | 562.9만 |
|---|
| 2026.02.10 | ₩25,330 | ₩25,544 | ₩24,942 | ₩25,210 | -0.48% | 704.7만 |
|---|
| 2026.02.09 | ₩25,089 | ₩25,490 | ₩24,929 | ₩25,464 | +1.49% | 317.8만 |
|---|
| 2026.02.06 | ₩24,808 | ₩25,103 | ₩24,501 | ₩24,889 | +0.32% | 376.9만 |
|---|
| 2026.02.05 | ₩24,568 | ₩24,768 | ₩24,166 | ₩24,220 | -1.42% | 509.4만 |
|---|
| 2026.02.04 | ₩25,718 | ₩25,878 | ₩24,474 | ₩25,063 | -2.55% | 628.3만 |
|---|
| 2026.02.03 | ₩24,675 | ₩25,317 | ₩24,073 | ₩25,089 | +1.68% | 702.5만 |
|---|
| 2026.02.02 | ₩24,153 | ₩24,514 | ₩23,939 | ₩24,380 | +0.94% | 388.1만 |
|---|
| 2026.01.30 | ₩24,661 | ₩24,929 | ₩24,100 | ₩24,273 | -1.57% | 441.2만 |
|---|
| 2026.01.29 | ₩25,410 | ₩25,410 | ₩24,233 | ₩24,755 | -2.58% | 856만 |
|---|
| 2026.01.28 | ₩25,156 | ₩25,544 | ₩25,103 | ₩25,450 | +1.17% | 906.6만 |
|---|
| 2026.01.27 | ₩24,528 | ₩24,915 | ₩24,380 | ₩24,849 | +1.31% | 469.5만 |
|---|
| 2026.01.26 | ₩24,354 | ₩24,648 | ₩24,180 | ₩24,340 | -0.05% | 720.2만 |
|---|
| 2026.01.23 | ₩24,327 | ₩24,594 | ₩24,113 | ₩24,434 | +0.44% | 611.6만 |
|---|
| 2026.01.22 | ₩24,086 | ₩24,367 | ₩23,979 | ₩24,220 | +0.56% | 535.9만 |
|---|
| 2026.01.21 | ₩23,525 | ₩23,725 | ₩23,230 | ₩23,725 | +0.85% | 494.3만 |
|---|
| 2026.01.20 | ₩23,311 | ₩23,565 | ₩23,083 | ₩23,444 | +0.57% | 559.1만 |
|---|
| 2026.01.16 | ₩23,551 | ₩23,792 | ₩23,391 | ₩23,672 | +0.51% | 509.4만 |
|---|
| 2026.01.15 | ₩23,351 | ₩23,645 | ₩23,244 | ₩23,418 | +0.29% | 472만 |
|---|
| 2026.01.14 | ₩23,444 | ₩23,471 | ₩23,137 | ₩23,217 | -0.97% | 358.4만 |
|---|
| 2026.01.13 | ₩23,444 | ₩23,645 | ₩23,311 | ₩23,471 | +0.11% | 283.3만 |
|---|
| 2026.01.12 | ₩22,990 | ₩23,525 | ₩22,936 | ₩23,484 | +2.15% | 471.4만 |
|---|
| 2026.01.09 | ₩22,936 | ₩23,190 | ₩22,883 | ₩23,163 | +0.99% | 384만 |
|---|
| 2026.01.08 | ₩22,789 | ₩23,163 | ₩22,789 | ₩22,896 | +0.47% | 835.5만 |
|---|
| 2026.01.07 | ₩22,923 | ₩22,976 | ₩22,655 | ₩22,709 | -0.93% | 379.1만 |
|---|
| 2026.01.06 | ₩23,030 | ₩23,163 | ₩22,776 | ₩23,003 | -0.12% | 380.7만 |
|---|
| 2026.01.05 | ₩22,976 | ₩23,070 | ₩22,615 | ₩22,909 | -0.29% | 537.9만 |
|---|
| 2026.01.02 | ₩22,334 | ₩22,896 | ₩22,241 | ₩22,869 | +2.40% | 649.7만 |
|---|
| 2025.12.31 | ₩22,000 | ₩22,053 | ₩21,866 | ₩21,973 | -0.12% | 669.7만 |
|---|
| 2025.12.30 | ₩22,214 | ₩22,214 | ₩21,973 | ₩22,000 | -0.96% | 147만 |
|---|
| 2025.12.29 | ₩22,040 | ₩22,267 | ₩21,960 | ₩22,094 | +0.24% | 183.8만 |
|---|
| 2025.12.26 | ₩22,187 | ₩22,267 | ₩22,094 | ₩22,227 | +0.18% | 109.1만 |
|---|
| 2025.12.24 | ₩22,120 | ₩22,214 | ₩22,053 | ₩22,174 | +0.24% | 211.3만 |
|---|
| 2025.12.23 | ₩22,201 | ₩22,241 | ₩21,987 | ₩22,120 | -0.36% | 147.7만 |
|---|
| 2025.12.22 | ₩21,973 | ₩22,307 | ₩21,893 | ₩22,267 | +1.34% | 214.4만 |
|---|
| 2025.12.19 | ₩21,786 | ₩22,080 | ₩21,759 | ₩21,987 | +0.92% | 219.4만 |
|---|
| 2025.12.18 | ₩21,612 | ₩21,866 | ₩21,572 | ₩21,639 | +0.12% | 351.7만 |
|---|
| 2025.12.17 | ₩21,799 | ₩21,933 | ₩21,318 | ₩21,398 | -1.84% | 229.2만 |
|---|
| 2025.12.16 | ₩21,839 | ₩21,973 | ₩21,652 | ₩21,786 | -0.24% | 135.5만 |
|---|
| 2025.12.15 | ₩22,361 | ₩22,401 | ₩22,120 | ₩22,174 | -0.84% | 155.3만 |
|---|
| 2025.12.12 | ₩22,816 | ₩22,829 | ₩22,053 | ₩22,201 | -2.70% | 195.8만 |
|---|
| 2025.12.11 | ₩22,281 | ₩22,802 | ₩22,120 | ₩22,789 | +2.28% | 321.6만 |
|---|
| 2025.12.10 | ₩22,201 | ₩22,548 | ₩22,053 | ₩22,388 | +0.84% | 134.6만 |
|---|
| 2025.12.09 | ₩22,254 | ₩23,404 | ₩22,214 | ₩22,307 | +0.24% | 150.6만 |
|---|
| 2025.12.08 | ₩22,602 | ₩22,682 | ₩22,147 | ₩22,334 | -1.18% | 149.2만 |
|---|
| 2025.12.05 | ₩22,695 | ₩22,829 | ₩21,946 | ₩22,562 | -0.59% | 184.9만 |
|---|
| 2025.12.04 | ₩22,227 | ₩22,735 | ₩22,214 | ₩22,695 | +2.11% | 196.2만 |
|---|
| 2025.12.03 | ₩22,294 | ₩22,361 | ₩22,107 | ₩22,254 | -0.18% | 123.4만 |
|---|
| 2025.12.02 | ₩22,401 | ₩22,521 | ₩22,254 | ₩22,361 | -0.18% | 135.5만 |
|---|
| 2025.12.01 | ₩22,468 | ₩22,535 | ₩22,094 | ₩22,134 | -1.49% | 190.3만 |
|---|
| 2025.11.28 | ₩22,521 | ₩22,762 | ₩22,441 | ₩22,722 | +0.89% | 484.8만 |
|---|
| 2025.11.26 | ₩22,201 | ₩22,535 | ₩22,067 | ₩22,468 | +1.20% | 312.4만 |
|---|
| 2025.11.25 | ₩21,759 | ₩22,669 | ₩21,425 | ₩21,973 | +0.98% | 426.2만 |
|---|
| 2025.11.24 | ₩21,492 | ₩21,813 | ₩21,478 | ₩21,786 | +1.37% | 148.6만 |
|---|
| 2025.11.21 | ₩21,438 | ₩21,545 | ₩20,903 | ₩21,492 | +0.25% | 439.1만 |
|---|
| 2025.11.20 | ₩22,562 | ₩22,669 | ₩21,465 | ₩21,505 | -4.68% | 398.6만 |
|---|
| 2025.11.19 | ₩22,094 | ₩22,481 | ₩22,094 | ₩22,147 | +0.24% | 153.1만 |
|---|
| 2025.11.18 | ₩22,134 | ₩22,468 | ₩22,080 | ₩22,201 | +0.30% | 1076.9만 |
|---|
| 2025.11.17 | ₩22,615 | ₩22,842 | ₩22,321 | ₩22,468 | -0.65% | 710.9만 |
|---|
| 2025.11.14 | ₩22,080 | ₩22,990 | ₩22,013 | ₩22,762 | +3.09% | 260.4만 |
|---|
| 2025.11.13 | ₩23,458 | ₩23,458 | ₩22,361 | ₩22,562 | -3.82% | 523.3만 |
|---|
| 2025.11.12 | ₩23,912 | ₩23,912 | ₩23,391 | ₩23,618 | -1.23% | 264.2만 |
|---|
| 2025.11.11 | ₩24,113 | ₩24,113 | ₩23,591 | ₩23,752 | -1.50% | 158.7만 |
|---|
| 2025.11.10 | ₩24,126 | ₩24,220 | ₩23,832 | ₩24,086 | -0.17% | 773.9만 |
|---|
| 2025.11.07 | ₩23,525 | ₩23,658 | ₩22,990 | ₩23,618 | +0.40% | 476.7만 |
|---|
| 2025.11.06 | ₩24,180 | ₩24,207 | ₩23,672 | ₩23,765 | -1.71% | 307.6만 |
|---|
| 2025.11.05 | ₩23,377 | ₩24,340 | ₩23,364 | ₩24,207 | +3.55% | 520.1만 |
|---|
| 2025.11.04 | ₩23,083 | ₩23,377 | ₩22,936 | ₩22,963 | -0.52% | 280.2만 |
|---|
| 2025.11.03 | ₩23,337 | ₩23,698 | ₩23,311 | ₩23,538 | +0.86% | 640.2만 |
|---|
| 2025.10.31 | ₩22,896 | ₩23,177 | ₩22,816 | ₩23,137 | +1.05% | 408만 |
|---|
| 2025.10.30 | ₩22,990 | ₩23,043 | ₩22,762 | ₩22,776 | -0.93% | 167.7만 |
|---|
| 2025.10.29 | ₩22,976 | ₩23,511 | ₩22,936 | ₩23,163 | +0.81% | 578.3만 |
|---|
| 2025.10.28 | ₩22,562 | ₩22,749 | ₩22,495 | ₩22,588 | +0.12% | 445.1만 |
|---|
| 2025.10.27 | ₩22,455 | ₩22,481 | ₩22,187 | ₩22,401 | -0.24% | 160.5만 |
|---|
| 2025.10.24 | ₩22,321 | ₩22,414 | ₩22,187 | ₩22,334 | +0.06% | 411.8만 |
|---|
| 2025.10.23 | ₩21,518 | ₩21,946 | ₩21,518 | ₩21,853 | +1.55% | 251.9만 |
|---|
| 2025.10.22 | ₩21,706 | ₩21,813 | ₩21,238 | ₩21,559 | -0.68% | 337.2만 |
|---|
| 2025.10.21 | ₩22,174 | ₩22,214 | ₩21,759 | ₩21,853 | -1.45% | 432만 |
|---|
| 2025.10.20 | ₩22,388 | ₩22,455 | ₩22,160 | ₩22,201 | -0.84% | 359.8만 |
|---|
| 2025.10.17 | ₩22,201 | ₩22,294 | ₩22,040 | ₩22,107 | -0.42% | 396.2만 |
|---|
| 2025.10.16 | ₩22,695 | ₩22,869 | ₩22,388 | ₩22,455 | -1.06% | 621.5만 |
|---|
| 2025.10.15 | ₩22,374 | ₩22,669 | ₩22,241 | ₩22,562 | +0.84% | 465.2만 |
|---|
| 2025.10.14 | ₩21,692 | ₩22,147 | ₩21,452 | ₩21,960 | +1.23% | 308.9만 |
|---|
| 2025.10.13 | ₩21,666 | ₩22,067 | ₩21,612 | ₩21,893 | +1.05% | 390.5만 |
|---|
| 2025.10.10 | ₩21,599 | ₩21,732 | ₩21,037 | ₩21,104 | -2.29% | 285만 |
|---|