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 | ₩23,196 | ₩23,625 | ₩22,713 | ₩23,156 | -0.17% | 2717.1만 |
| 2026.09.28–2026.10.02 | ₩22,888 | ₩23,169 | ₩22,378 | ₩23,035 | +0.64% | 3408.9만 |
| 2026.09.21–2026.09.25 | ₩23,651 | ₩23,986 | ₩22,553 | ₩23,089 | -2.38% | 3091.8만 |
| 2026.09.14–2026.09.18 | ₩23,343 | ₩23,906 | ₩23,035 | ₩23,531 | +0.80% | 2591.6만 |
| 2026.09.08–2026.09.11 | ₩24,201 | ₩24,723 | ₩23,598 | ₩24,013 | -0.78% | 3733.2만 |
| 2026.08.31–2026.09.04 | ₩23,424 | ₩23,839 | ₩22,941 | ₩23,812 | +1.66% | 4097.7만 |
| 2026.08.24–2026.08.28 | ₩23,450 | ₩24,027 | ₩23,182 | ₩23,424 | -0.11% | 3139.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,603 |
| ₩24,603 |
| ₩23,504 |
| ₩23,571 |
| -4.19% |
| 2857.8만 |
| 2026.08.10–2026.08.14 | ₩24,536 | ₩25,179 | ₩24,174 | ₩24,402 | -0.55% | 3109.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,477 | ₩24,951 | ₩23,357 | ₩24,522 | +4.45% | 4910.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,933 | ₩24,254 | ₩22,472 | ₩23,517 | -1.74% | 3940.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,831 | ₩25,099 | ₩23,759 | ₩23,826 | -4.05% | 2213.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,380 | ₩26,023 | ₩24,053 | ₩24,616 | -3.01% | 1896.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,546 | ₩27,189 | ₩25,072 | ₩25,795 | -2.83% | 1991.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,653 | ₩27,792 | ₩25,956 | ₩26,358 | -1.11% | 2543.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,690 | ₩29,145 | ₩26,037 | ₩26,130 | -8.92% | 2525.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,489 | ₩28,609 | ₩27,390 | ₩28,274 | -0.75% | 2250.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,904 | ₩28,985 | ₩26,599 | ₩28,033 | -3.01% | 2729.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,330 | ₩31,825 | ₩28,341 | ₩28,569 | -8.81% | 2913.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,686 | ₩31,866 | ₩30,378 | ₩31,584 | +2.93% | 2790.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,400 | ₩30,164 | ₩27,497 | ₩30,030 | +2.14% | 3224.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,542 | ₩29,708 | ₩28,181 | ₩29,199 | +2.30% | 3789.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,114 | ₩28,810 | ₩27,403 | ₩28,355 | +0.86% | 3945.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,015 | ₩28,221 | ₩26,358 | ₩28,073 | +3.92% | 3692.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,943 | ₩27,135 | ₩25,782 | ₩26,787 | +3.25% | 2888.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,300 | ₩26,720 | ₩25,233 | ₩25,996 | +2.75% | 3866.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,228 | ₩25,541 | ₩23,450 | ₩25,353 | +4.65% | 2339.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,187 | ₩24,750 | ₩23,290 | ₩24,187 | 0.00% | 2837.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,522 | ₩25,313 | ₩23,799 | ₩23,919 | -2.46% | 2568.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,871 | ₩25,233 | ₩24,067 | ₩24,201 | -2.69% | 2486.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,236 | ₩25,206 | ₩23,196 | ₩24,630 | +6.00% | 2604.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,933 | ₩24,643 | ₩23,236 | ₩23,357 | -2.41% | 2073.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,192 | ₩25,970 | ₩24,107 | ₩24,415 | -3.09% | 2753만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,697 | ₩25,608 | ₩24,563 | ₩25,340 | +2.60% | 1683.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,139 | ₩25,742 | ₩24,107 | ₩24,683 | -1.81% | 2147만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,201 | ₩25,929 | ₩23,986 | ₩24,938 | +3.05% | 2605.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,402 | ₩25,594 | ₩24,147 | ₩24,321 | -0.33% | 3393.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,357 | ₩24,643 | ₩23,129 | ₩24,482 | +4.82% | 2200.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,035 | ₩23,839 | ₩22,981 | ₩23,718 | +2.97% | 2094.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,022 | ₩23,236 | ₩22,660 | ₩23,209 | +0.81% | 2517.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,084 | ₩22,941 | ₩21,909 | ₩22,914 | +3.76% | 1650.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,017 | ₩22,352 | ₩21,936 | ₩22,271 | +1.16% | 682.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,405 | ₩22,445 | ₩21,360 | ₩22,030 | -1.67% | 1091.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,646 | ₩23,450 | ₩22,097 | ₩22,244 | -1.78% | 951.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,512 | ₩22,874 | ₩21,990 | ₩22,606 | +0.42% | 830.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,534 | ₩22,807 | ₩21,467 | ₩22,767 | +5.72% | 1372만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,660 | ₩22,888 | ₩20,945 | ₩21,534 | -4.97% | 2778.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,174 | ₩24,268 | ₩22,057 | ₩22,807 | -5.65% | 1980.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,383 | ₩24,388 | ₩22,981 | ₩23,665 | +1.20% | 2224.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,499 | ₩23,558 | ₩22,231 | ₩23,182 | +3.04% | 1759.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,432 | ₩22,499 | ₩21,280 | ₩22,378 | -0.24% | 1792.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,708 | ₩22,914 | ₩21,494 | ₩22,151 | +2.04% | 2182.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,641 | ₩21,775 | ₩21,079 | ₩21,146 | -2.29% | 285만 |
|---|