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 | ₩23,075 | ₩23,155 | ₩22,941 | ₩23,115 | +0.17% | 388.4만 |
| 2026.10.08 | ₩22,981 | ₩23,102 | ₩22,674 | ₩22,901 | -0.35% | 684.5만 |
| 2026.10.07 | ₩23,021 | ₩23,169 | ₩22,968 | ₩23,155 | +0.58% | 366.2만 |
| 2026.10.06 | ₩23,383 | ₩23,583 | ₩23,302 | ₩23,463 | +0.34% | 555.7만 |
| 2026.10.05 | ₩23,155 | ₩23,195 | ₩22,901 | ₩23,128 | -0.12% | 722.4만 |
| 2026.10.02 | ₩22,901 | ₩23,128 | ₩22,834 | ₩22,995 | +0.41% | 608.1만 |
| 2026.10.01 | ₩22,714 | ₩22,741 | ₩22,339 | ₩22,527 | -0.82% | 635.7만 |
| 2026.09.30 | ₩22,995 | ₩23,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,741 |
| -1.11% |
| 595.9만 |
| 2026.09.29 | ₩22,553 | ₩22,794 | ₩22,473 | ₩22,754 | +0.89% | 783만 |
|---|
| 2026.09.28 | ₩22,848 | ₩22,861 | ₩22,473 | ₩22,486 | -1.58% | 786.3만 |
|---|
| 2026.09.25 | ₩22,861 | ₩23,195 | ₩22,741 | ₩23,048 | +0.82% | 654.5만 |
|---|
| 2026.09.24 | ₩22,914 | ₩22,914 | ₩22,513 | ₩22,700 | -0.93% | 561.8만 |
|---|
| 2026.09.23 | ₩23,717 | ₩23,784 | ₩23,262 | ₩23,302 | -1.75% | 606.5만 |
|---|
| 2026.09.22 | ₩23,771 | ₩23,944 | ₩23,664 | ₩23,851 | +0.34% | 588.3만 |
|---|
| 2026.09.21 | ₩23,610 | ₩23,851 | ₩23,436 | ₩23,811 | +0.85% | 680.8만 |
|---|
| 2026.09.18 | ₩23,824 | ₩23,864 | ₩23,316 | ₩23,490 | -1.40% | 530.7만 |
|---|
| 2026.09.17 | ₩23,557 | ₩23,864 | ₩23,530 | ₩23,717 | +0.68% | 365.6만 |
|---|
| 2026.09.16 | ₩23,557 | ₩23,610 | ₩22,995 | ₩23,169 | -1.65% | 605.5만 |
|---|
| 2026.09.15 | ₩23,476 | ₩23,597 | ₩23,289 | ₩23,329 | -0.63% | 517.6만 |
|---|
| 2026.09.14 | ₩23,302 | ₩23,677 | ₩23,236 | ₩23,490 | +0.80% | 572.3만 |
|---|
| 2026.09.11 | ₩24,065 | ₩24,212 | ₩23,891 | ₩23,971 | -0.39% | 700.7만 |
|---|
| 2026.09.10 | ₩23,664 | ₩24,065 | ₩23,557 | ₩23,837 | +0.73% | 717.8만 |
|---|
| 2026.09.09 | ₩24,466 | ₩24,680 | ₩24,051 | ₩24,092 | -1.53% | 1197.1만 |
|---|
| 2026.09.08 | ₩24,159 | ₩24,667 | ₩24,132 | ₩24,493 | +1.38% | 1117.6만 |
|---|
| 2026.09.04 | ₩23,557 | ₩23,797 | ₩23,557 | ₩23,771 | +0.91% | 610만 |
|---|
| 2026.09.03 | ₩23,302 | ₩23,623 | ₩23,182 | ₩23,583 | +1.21% | 757.7만 |
|---|
| 2026.09.02 | ₩23,008 | ₩23,276 | ₩22,941 | ₩23,236 | +0.99% | 594.1만 |
|---|
| 2026.09.01 | ₩23,035 | ₩23,155 | ₩22,901 | ₩23,062 | +0.12% | 1626.8만 |
|---|
| 2026.08.31 | ₩23,383 | ₩23,383 | ₩23,088 | ₩23,142 | -1.03% | 509.2만 |
|---|
| 2026.08.28 | ₩23,797 | ₩23,851 | ₩23,262 | ₩23,383 | -1.74% | 619.9만 |
|---|
| 2026.08.27 | ₩23,904 | ₩23,985 | ₩23,690 | ₩23,851 | -0.22% | 669.7만 |
|---|
| 2026.08.26 | ₩23,610 | ₩23,878 | ₩23,490 | ₩23,650 | +0.17% | 602만 |
|---|
| 2026.08.25 | ₩23,717 | ₩23,717 | ₩23,436 | ₩23,610 | -0.45% | 609.2만 |
|---|
| 2026.08.24 | ₩23,409 | ₩23,436 | ₩23,142 | ₩23,316 | -0.40% | 638.5만 |
|---|
| 2026.08.21 | ₩23,650 | ₩23,784 | ₩23,463 | ₩23,530 | -0.51% | 875.2만 |
|---|
| 2026.08.20 | ₩23,811 | ₩23,944 | ₩23,463 | ₩23,583 | -0.96% | 446.9만 |
|---|
| 2026.08.19 | ₩23,864 | ₩23,918 | ₩23,570 | ₩23,851 | -0.06% | 603.1만 |
|---|
| 2026.08.18 | ₩23,971 | ₩24,025 | ₩23,637 | ₩23,730 | -1.00% | 486.2만 |
|---|
| 2026.08.17 | ₩24,560 | ₩24,560 | ₩24,159 | ₩24,225 | -1.36% | 446.5만 |
|---|
| 2026.08.14 | ₩24,413 | ₩24,680 | ₩24,279 | ₩24,359 | -0.22% | 472.7만 |
|---|
| 2026.08.13 | ₩24,480 | ₩24,774 | ₩24,426 | ₩24,560 | +0.33% | 536만 |
|---|
| 2026.08.12 | ₩24,988 | ₩25,135 | ₩24,252 | ₩24,627 | -1.45% | 532.1만 |
|---|
| 2026.08.11 | ₩24,480 | ₩24,680 | ₩24,292 | ₩24,346 | -0.55% | 479.3만 |
|---|
| 2026.08.10 | ₩24,493 | ₩24,520 | ₩24,132 | ₩24,185 | -1.26% | 1089.4만 |
|---|
| 2026.08.07 | ₩24,707 | ₩24,908 | ₩24,185 | ₩24,480 | -0.92% | 922.4만 |
|---|
| 2026.08.06 | ₩24,145 | ₩24,680 | ₩23,944 | ₩24,239 | +0.39% | 471만 |
|---|
| 2026.08.05 | ₩24,466 | ₩24,560 | ₩24,105 | ₩24,212 | -1.04% | 851.7만 |
|---|
| 2026.08.04 | ₩24,346 | ₩24,867 | ₩24,199 | ₩24,667 | +1.32% | 1269만 |
|---|
| 2026.08.03 | ₩23,436 | ₩24,185 | ₩23,316 | ₩24,065 | +2.68% | 1396.6만 |
|---|
| 2026.07.31 | ₩24,132 | ₩24,212 | ₩23,409 | ₩23,476 | -2.72% | 802.7만 |
|---|
| 2026.07.30 | ₩23,222 | ₩23,730 | ₩23,182 | ₩23,637 | +1.79% | 1326만 |
|---|
| 2026.07.29 | ₩23,169 | ₩23,236 | ₩22,433 | ₩22,567 | -2.60% | 627.9만 |
|---|
| 2026.07.28 | ₩23,369 | ₩23,409 | ₩22,821 | ₩23,008 | -1.55% | 752.8만 |
|---|
| 2026.07.27 | ₩23,891 | ₩23,998 | ₩23,436 | ₩23,824 | -0.28% | 431.1만 |
|---|
| 2026.07.24 | ₩24,413 | ₩24,520 | ₩23,717 | ₩23,784 | -2.58% | 460.9만 |
|---|
| 2026.07.23 | ₩24,640 | ₩24,881 | ₩24,399 | ₩24,573 | -0.27% | 557.9만 |
|---|
| 2026.07.22 | ₩24,760 | ₩25,055 | ₩24,680 | ₩24,801 | +0.16% | 437.4만 |
|---|
| 2026.07.21 | ₩24,506 | ₩24,908 | ₩24,426 | ₩24,774 | +1.09% | 344.5만 |
|---|
| 2026.07.20 | ₩24,787 | ₩24,881 | ₩24,239 | ₩24,266 | -2.10% | 412.8만 |
|---|
| 2026.07.17 | ₩24,306 | ₩24,908 | ₩24,011 | ₩24,573 | +1.10% | 432.8만 |
|---|
| 2026.07.16 | ₩25,095 | ₩25,162 | ₩24,426 | ₩24,546 | -2.19% | 392.4만 |
|---|
| 2026.07.15 | ₩25,750 | ₩25,978 | ₩25,001 | ₩25,523 | -0.88% | 339.1만 |
|---|
| 2026.07.14 | ₩25,456 | ₩25,750 | ₩25,336 | ₩25,510 | +0.21% | 380.6만 |
|---|
| 2026.07.13 | ₩25,336 | ₩25,443 | ₩24,814 | ₩24,921 | -1.64% | 351.2만 |
|---|
| 2026.07.10 | ₩25,938 | ₩25,938 | ₩25,483 | ₩25,750 | -0.72% | 507.9만 |
|---|
| 2026.07.09 | ₩26,138 | ₩26,178 | ₩25,764 | ₩25,857 | -1.07% | 236.8만 |
|---|
| 2026.07.08 | ₩25,456 | ₩25,737 | ₩25,028 | ₩25,483 | +0.11% | 502.4만 |
|---|
| 2026.07.07 | ₩26,459 | ₩26,580 | ₩25,670 | ₩25,857 | -2.28% | 417.1만 |
|---|
| 2026.07.06 | ₩26,499 | ₩27,142 | ₩26,366 | ₩26,914 | +1.56% | 327.1만 |
|---|
| 2026.07.02 | ₩27,155 | ₩27,583 | ₩25,911 | ₩26,312 | -3.10% | 438.9만 |
|---|
| 2026.07.01 | ₩27,155 | ₩27,743 | ₩26,968 | ₩26,994 | -0.59% | 627.9만 |
|---|
| 2026.06.30 | ₩27,075 | ₩27,570 | ₩26,968 | ₩27,409 | +1.24% | 683.4만 |
|---|
| 2026.06.29 | ₩26,606 | ₩26,700 | ₩26,004 | ₩26,593 | -0.05% | 793.8만 |
|---|
| 2026.06.26 | ₩26,740 | ₩26,794 | ₩25,991 | ₩26,085 | -2.45% | 906.2만 |
|---|
| 2026.06.25 | ₩27,864 | ₩27,917 | ₩26,780 | ₩27,142 | -2.59% | 670.4만 |
|---|
| 2026.06.24 | ₩27,556 | ₩27,904 | ₩27,061 | ₩27,396 | -0.58% | 280.9만 |
|---|
| 2026.06.23 | ₩27,570 | ₩28,185 | ₩27,516 | ₩27,650 | +0.29% | 354만 |
|---|
| 2026.06.22 | ₩28,640 | ₩29,095 | ₩28,546 | ₩28,934 | +1.03% | 314.3만 |
|---|
| 2026.06.18 | ₩27,743 | ₩28,265 | ₩27,342 | ₩28,225 | +1.74% | 653만 |
|---|
| 2026.06.17 | ₩27,757 | ₩28,212 | ₩27,382 | ₩27,396 | -1.30% | 347.4만 |
|---|
| 2026.06.16 | ₩28,011 | ₩28,559 | ₩27,824 | ₩27,850 | -0.57% | 645.3만 |
|---|
| 2026.06.15 | ₩28,439 | ₩28,546 | ₩27,891 | ₩28,131 | -1.08% | 604.6만 |
|---|
| 2026.06.12 | ₩27,850 | ₩28,372 | ₩27,730 | ₩27,984 | +0.48% | 346.7만 |
|---|
| 2026.06.11 | ₩26,820 | ₩27,810 | ₩26,794 | ₩27,743 | +3.44% | 416.3만 |
|---|
| 2026.06.10 | ₩27,195 | ₩27,489 | ₩26,553 | ₩26,566 | -2.31% | 750.9만 |
|---|
| 2026.06.09 | ₩28,559 | ₩28,680 | ₩26,740 | ₩27,596 | -3.37% | 686.2만 |
|---|
| 2026.06.08 | ₩28,854 | ₩28,934 | ₩28,024 | ₩28,091 | -2.64% | 529.3만 |
|---|
| 2026.06.05 | ₩30,205 | ₩30,205 | ₩28,292 | ₩28,519 | -5.58% | 884.6만 |
|---|
| 2026.06.04 | ₩30,419 | ₩31,114 | ₩30,205 | ₩30,900 | +1.58% | 392.6만 |
|---|
| 2026.06.03 | ₩31,435 | ₩31,489 | ₩30,753 | ₩30,887 | -1.74% | 466.2만 |
|---|
| 2026.06.02 | ₩30,660 | ₩31,770 | ₩30,593 | ₩31,770 | +3.62% | 599.3만 |
|---|
| 2026.06.01 | ₩31,275 | ₩31,275 | ₩30,312 | ₩30,820 | -1.45% | 570.8만 |
|---|
| 2026.05.29 | ₩31,462 | ₩31,810 | ₩31,021 | ₩31,529 | +0.21% | 842.8만 |
|---|
| 2026.05.28 | ₩30,874 | ₩31,636 | ₩30,807 | ₩31,302 | +1.39% | 982.3만 |
|---|
| 2026.05.27 | ₩30,753 | ₩31,195 | ₩30,325 | ₩30,967 | +0.70% | 555.7만 |
|---|
| 2026.05.26 | ₩30,633 | ₩31,021 | ₩30,365 | ₩30,673 | +0.13% | 409.3만 |
|---|
| 2026.05.22 | ₩29,844 | ₩30,111 | ₩29,576 | ₩29,977 | +0.45% | 551.4만 |
|---|
| 2026.05.21 | ₩28,586 | ₩29,977 | ₩28,519 | ₩29,670 | +3.79% | 641.3만 |
|---|
| 2026.05.20 | ₩28,212 | ₩29,054 | ₩27,944 | ₩28,787 | +2.04% | 782.5만 |
|---|
| 2026.05.19 | ₩28,131 | ₩28,372 | ₩27,449 | ₩28,078 | -0.19% | 503.2만 |
|---|
| 2026.05.18 | ₩29,349 | ₩29,375 | ₩28,145 | ₩28,533 | -2.78% | 746만 |
|---|
| 2026.05.15 | ₩28,707 | ₩29,456 | ₩28,386 | ₩29,148 | +1.54% | 566.5만 |
|---|
| 2026.05.14 | ₩29,108 | ₩29,656 | ₩28,559 | ₩29,603 | +1.70% | 601.7만 |
|---|
| 2026.05.13 | ₩29,215 | ₩29,563 | ₩28,680 | ₩29,268 | +0.18% | 818.2만 |
|---|
| 2026.05.12 | ₩28,881 | ₩28,907 | ₩28,131 | ₩28,600 | -0.97% | 819.8만 |
|---|
| 2026.05.11 | ₩28,493 | ₩29,509 | ₩28,452 | ₩29,068 | +2.02% | 983.5만 |
|---|
| 2026.05.08 | ₩28,198 | ₩28,493 | ₩27,864 | ₩28,305 | +0.38% | 508.5만 |
|---|
| 2026.05.07 | ₩28,586 | ₩28,600 | ₩27,570 | ₩27,703 | -3.09% | 886.7만 |
|---|
| 2026.05.06 | ₩28,586 | ₩28,760 | ₩28,185 | ₩28,519 | -0.23% | 892.8만 |
|---|
| 2026.05.05 | ₩28,091 | ₩28,533 | ₩27,984 | ₩28,479 | +1.38% | 879.3만 |
|---|
| 2026.05.04 | ₩28,065 | ₩28,212 | ₩27,356 | ₩27,770 | -1.05% | 778.2만 |
|---|
| 2026.05.01 | ₩27,850 | ₩28,172 | ₩27,623 | ₩28,024 | +0.62% | 745.4만 |
|---|
| 2026.04.30 | ₩27,556 | ₩27,797 | ₩27,035 | ₩27,784 | +0.83% | 652.8만 |
|---|
| 2026.04.29 | ₩27,315 | ₩27,409 | ₩26,794 | ₩27,195 | -0.44% | 780.8만 |
|---|
| 2026.04.28 | ₩26,713 | ₩26,914 | ₩26,312 | ₩26,540 | -0.65% | 822만 |
|---|
| 2026.04.27 | ₩26,968 | ₩27,075 | ₩26,647 | ₩26,994 | +0.10% | 691.6만 |
|---|
| 2026.04.24 | ₩27,075 | ₩27,075 | ₩26,580 | ₩26,740 | -1.24% | 594.8만 |
|---|
| 2026.04.23 | ₩26,660 | ₩27,088 | ₩26,553 | ₩26,941 | +1.05% | 491.3만 |
|---|
| 2026.04.22 | ₩26,459 | ₩26,807 | ₩26,406 | ₩26,553 | +0.35% | 581.2만 |
|---|
| 2026.04.21 | ₩26,312 | ₩26,606 | ₩25,911 | ₩25,951 | -1.37% | 599.6만 |
|---|
| 2026.04.20 | ₩25,897 | ₩26,312 | ₩25,737 | ₩26,285 | +1.50% | 621.7만 |
|---|
| 2026.04.17 | ₩26,205 | ₩26,326 | ₩25,790 | ₩25,951 | -0.97% | 750.4만 |
|---|
| 2026.04.16 | ₩26,152 | ₩26,192 | ₩25,603 | ₩25,884 | -1.02% | 588.9만 |
|---|
| 2026.04.15 | ₩26,566 | ₩26,673 | ₩26,058 | ₩26,125 | -1.66% | 939.7만 |
|---|
| 2026.04.14 | ₩25,991 | ₩26,406 | ₩25,897 | ₩26,392 | +1.54% | 660.1만 |
|---|
| 2026.04.13 | ₩25,255 | ₩25,429 | ₩25,189 | ₩25,376 | +0.48% | 927.3만 |
|---|
| 2026.04.10 | ₩25,122 | ₩25,496 | ₩25,041 | ₩25,309 | +0.75% | 445만 |
|---|
| 2026.04.09 | ₩24,694 | ₩25,215 | ₩24,680 | ₩24,934 | +0.98% | 213.6만 |
|---|
| 2026.04.08 | ₩24,774 | ₩25,001 | ₩24,587 | ₩24,774 | 0.00% | 445.2만 |
|---|
| 2026.04.07 | ₩23,864 | ₩23,904 | ₩23,409 | ₩23,878 | +0.06% | 675.4만 |
|---|
| 2026.04.06 | ₩24,185 | ₩24,292 | ₩23,811 | ₩23,931 | -1.05% | 560.3만 |
|---|
| 2026.04.02 | ₩23,824 | ₩24,533 | ₩23,824 | ₩24,145 | +1.35% | 799만 |
|---|
| 2026.04.01 | ₩24,439 | ₩24,707 | ₩24,306 | ₩24,413 | -0.11% | 540.2만 |
|---|
| 2026.03.31 | ₩23,610 | ₩24,466 | ₩23,543 | ₩24,466 | +3.63% | 755.8만 |
|---|
| 2026.03.30 | ₩24,145 | ₩24,145 | ₩23,249 | ₩23,423 | -2.99% | 742.9만 |
|---|
| 2026.03.27 | ₩23,958 | ₩24,239 | ₩23,757 | ₩23,878 | -0.34% | 1080.5만 |
|---|
| 2026.03.26 | ₩24,667 | ₩24,841 | ₩24,078 | ₩24,118 | -2.22% | 543만 |
|---|
| 2026.03.25 | ₩24,827 | ₩25,269 | ₩24,827 | ₩25,162 | +1.35% | 376.1만 |
|---|
| 2026.03.24 | ₩23,985 | ₩24,640 | ₩23,971 | ₩24,493 | +2.12% | 171.5만 |
|---|
| 2026.03.23 | ₩24,480 | ₩24,854 | ₩24,092 | ₩24,319 | -0.66% | 397.5만 |
|---|
| 2026.03.20 | ₩25,041 | ₩25,189 | ₩24,025 | ₩24,159 | -3.53% | 675만 |
|---|
| 2026.03.19 | ₩24,199 | ₩25,122 | ₩24,051 | ₩25,082 | +3.65% | 681.9만 |
|---|
| 2026.03.18 | ₩24,974 | ₩25,055 | ₩24,560 | ₩24,573 | -1.61% | 345.5만 |
|---|
| 2026.03.17 | ₩24,867 | ₩25,108 | ₩24,814 | ₩25,095 | +0.91% | 287.1만 |
|---|
| 2026.03.16 | ₩24,827 | ₩25,068 | ₩24,587 | ₩24,774 | -0.22% | 497.1만 |
|---|
| 2026.03.13 | ₩24,814 | ₩25,162 | ₩24,506 | ₩24,587 | -0.92% | 365.1만 |
|---|
| 2026.03.12 | ₩24,747 | ₩24,894 | ₩24,466 | ₩24,600 | -0.59% | 378.9만 |
|---|
| 2026.03.11 | ₩24,573 | ₩25,068 | ₩24,560 | ₩24,760 | +0.76% | 537.4만 |
|---|
| 2026.03.10 | ₩24,199 | ₩24,787 | ₩24,199 | ₩24,413 | +0.88% | 919.7만 |
|---|
| 2026.03.09 | ₩23,195 | ₩24,172 | ₩23,155 | ₩24,025 | +3.58% | 403.7만 |
|---|
| 2026.03.06 | ₩23,450 | ₩23,717 | ₩23,249 | ₩23,316 | -0.57% | 388.2만 |
|---|
| 2026.03.05 | ₩23,985 | ₩24,199 | ₩23,450 | ₩23,797 | -0.78% | 408.9만 |
|---|
| 2026.03.04 | ₩23,837 | ₩24,306 | ₩23,784 | ₩24,199 | +1.52% | 323.2만 |
|---|
| 2026.03.03 | ₩23,570 | ₩23,851 | ₩23,195 | ₩23,704 | +0.57% | 322.1만 |
|---|
| 2026.03.02 | ₩23,891 | ₩24,600 | ₩23,704 | ₩24,520 | +2.63% | 631.2만 |
|---|
| 2026.02.27 | ₩24,747 | ₩24,801 | ₩24,065 | ₩24,373 | -1.51% | 718.1만 |
|---|
| 2026.02.26 | ₩25,282 | ₩25,309 | ₩24,587 | ₩24,974 | -1.22% | 728.1만 |
|---|
| 2026.02.25 | ₩25,617 | ₩25,831 | ₩25,510 | ₩25,536 | -0.31% | 394만 |
|---|
| 2026.02.24 | ₩25,376 | ₩25,924 | ₩25,082 | ₩25,670 | +1.16% | 678만 |
|---|
| 2026.02.23 | ₩25,148 | ₩25,429 | ₩24,988 | ₩25,389 | +0.96% | 234.8만 |
|---|
| 2026.02.20 | ₩25,015 | ₩25,469 | ₩24,894 | ₩25,296 | +1.12% | 291.4만 |
|---|
| 2026.02.19 | ₩25,215 | ₩25,389 | ₩25,015 | ₩25,162 | -0.21% | 395.4만 |
|---|
| 2026.02.18 | ₩25,229 | ₩25,563 | ₩25,082 | ₩25,456 | +0.90% | 714.5만 |
|---|
| 2026.02.17 | ₩24,653 | ₩25,162 | ₩24,520 | ₩25,055 | +1.63% | 282.4만 |
|---|
| 2026.02.13 | ₩24,332 | ₩24,814 | ₩24,065 | ₩24,640 | +1.26% | 279.1만 |
|---|
| 2026.02.12 | ₩25,510 | ₩25,510 | ₩24,480 | ₩24,587 | -3.62% | 282.4만 |
|---|
| 2026.02.11 | ₩25,536 | ₩25,697 | ₩24,694 | ₩25,469 | -0.26% | 562.9만 |
|---|
| 2026.02.10 | ₩25,336 | ₩25,550 | ₩24,948 | ₩25,215 | -0.48% | 704.7만 |
|---|
| 2026.02.09 | ₩25,095 | ₩25,496 | ₩24,934 | ₩25,469 | +1.49% | 317.8만 |
|---|
| 2026.02.06 | ₩24,814 | ₩25,108 | ₩24,506 | ₩24,894 | +0.32% | 376.9만 |
|---|
| 2026.02.05 | ₩24,573 | ₩24,774 | ₩24,172 | ₩24,225 | -1.42% | 509.4만 |
|---|
| 2026.02.04 | ₩25,724 | ₩25,884 | ₩24,480 | ₩25,068 | -2.55% | 628.3만 |
|---|
| 2026.02.03 | ₩24,680 | ₩25,322 | ₩24,078 | ₩25,095 | +1.68% | 702.5만 |
|---|
| 2026.02.02 | ₩24,159 | ₩24,520 | ₩23,944 | ₩24,386 | +0.94% | 388.1만 |
|---|
| 2026.01.30 | ₩24,667 | ₩24,934 | ₩24,105 | ₩24,279 | -1.57% | 441.2만 |
|---|
| 2026.01.29 | ₩25,416 | ₩25,416 | ₩24,239 | ₩24,760 | -2.58% | 856만 |
|---|
| 2026.01.28 | ₩25,162 | ₩25,550 | ₩25,108 | ₩25,456 | +1.17% | 906.6만 |
|---|
| 2026.01.27 | ₩24,533 | ₩24,921 | ₩24,386 | ₩24,854 | +1.31% | 469.5만 |
|---|
| 2026.01.26 | ₩24,359 | ₩24,653 | ₩24,185 | ₩24,346 | -0.05% | 720.2만 |
|---|
| 2026.01.23 | ₩24,332 | ₩24,600 | ₩24,118 | ₩24,439 | +0.44% | 611.6만 |
|---|
| 2026.01.22 | ₩24,092 | ₩24,373 | ₩23,985 | ₩24,225 | +0.56% | 535.9만 |
|---|
| 2026.01.21 | ₩23,530 | ₩23,730 | ₩23,236 | ₩23,730 | +0.85% | 494.3만 |
|---|
| 2026.01.20 | ₩23,316 | ₩23,570 | ₩23,088 | ₩23,450 | +0.57% | 559.1만 |
|---|
| 2026.01.16 | ₩23,557 | ₩23,797 | ₩23,396 | ₩23,677 | +0.51% | 509.4만 |
|---|
| 2026.01.15 | ₩23,356 | ₩23,650 | ₩23,249 | ₩23,423 | +0.29% | 472만 |
|---|
| 2026.01.14 | ₩23,450 | ₩23,476 | ₩23,142 | ₩23,222 | -0.97% | 358.4만 |
|---|
| 2026.01.13 | ₩23,450 | ₩23,650 | ₩23,316 | ₩23,476 | +0.11% | 283.3만 |
|---|
| 2026.01.12 | ₩22,995 | ₩23,530 | ₩22,941 | ₩23,490 | +2.15% | 471.4만 |
|---|
| 2026.01.09 | ₩22,941 | ₩23,195 | ₩22,888 | ₩23,169 | +0.99% | 384만 |
|---|
| 2026.01.08 | ₩22,794 | ₩23,169 | ₩22,794 | ₩22,901 | +0.47% | 835.5만 |
|---|
| 2026.01.07 | ₩22,928 | ₩22,981 | ₩22,660 | ₩22,714 | -0.93% | 379.1만 |
|---|
| 2026.01.06 | ₩23,035 | ₩23,169 | ₩22,781 | ₩23,008 | -0.12% | 380.7만 |
|---|
| 2026.01.05 | ₩22,981 | ₩23,075 | ₩22,620 | ₩22,914 | -0.29% | 537.9만 |
|---|
| 2026.01.02 | ₩22,339 | ₩22,901 | ₩22,246 | ₩22,874 | +2.40% | 649.7만 |
|---|
| 2025.12.31 | ₩22,005 | ₩22,058 | ₩21,871 | ₩21,978 | -0.12% | 669.7만 |
|---|
| 2025.12.30 | ₩22,219 | ₩22,219 | ₩21,978 | ₩22,005 | -0.96% | 147만 |
|---|
| 2025.12.29 | ₩22,045 | ₩22,272 | ₩21,965 | ₩22,098 | +0.24% | 183.8만 |
|---|
| 2025.12.26 | ₩22,192 | ₩22,272 | ₩22,098 | ₩22,232 | +0.18% | 109.1만 |
|---|
| 2025.12.24 | ₩22,125 | ₩22,219 | ₩22,058 | ₩22,179 | +0.24% | 211.3만 |
|---|
| 2025.12.23 | ₩22,205 | ₩22,246 | ₩21,991 | ₩22,125 | -0.36% | 147.7만 |
|---|
| 2025.12.22 | ₩21,978 | ₩22,313 | ₩21,898 | ₩22,272 | +1.34% | 214.4만 |
|---|
| 2025.12.19 | ₩21,791 | ₩22,085 | ₩21,764 | ₩21,991 | +0.92% | 219.4만 |
|---|
| 2025.12.18 | ₩21,617 | ₩21,871 | ₩21,577 | ₩21,644 | +0.12% | 351.7만 |
|---|
| 2025.12.17 | ₩21,804 | ₩21,938 | ₩21,323 | ₩21,403 | -1.84% | 229.2만 |
|---|
| 2025.12.16 | ₩21,844 | ₩21,978 | ₩21,657 | ₩21,791 | -0.24% | 135.5만 |
|---|
| 2025.12.15 | ₩22,366 | ₩22,406 | ₩22,125 | ₩22,179 | -0.84% | 155.3만 |
|---|
| 2025.12.12 | ₩22,821 | ₩22,834 | ₩22,058 | ₩22,205 | -2.70% | 195.8만 |
|---|
| 2025.12.11 | ₩22,286 | ₩22,807 | ₩22,125 | ₩22,794 | +2.28% | 321.6만 |
|---|
| 2025.12.10 | ₩22,205 | ₩22,553 | ₩22,058 | ₩22,393 | +0.84% | 134.6만 |
|---|
| 2025.12.09 | ₩22,259 | ₩23,409 | ₩22,219 | ₩22,313 | +0.24% | 150.6만 |
|---|
| 2025.12.08 | ₩22,607 | ₩22,687 | ₩22,152 | ₩22,339 | -1.18% | 149.2만 |
|---|
| 2025.12.05 | ₩22,700 | ₩22,834 | ₩21,951 | ₩22,567 | -0.59% | 184.9만 |
|---|
| 2025.12.04 | ₩22,232 | ₩22,741 | ₩22,219 | ₩22,700 | +2.11% | 196.2만 |
|---|
| 2025.12.03 | ₩22,299 | ₩22,366 | ₩22,112 | ₩22,259 | -0.18% | 123.4만 |
|---|
| 2025.12.02 | ₩22,406 | ₩22,527 | ₩22,259 | ₩22,366 | -0.18% | 135.5만 |
|---|
| 2025.12.01 | ₩22,473 | ₩22,540 | ₩22,098 | ₩22,139 | -1.49% | 190.3만 |
|---|
| 2025.11.28 | ₩22,527 | ₩22,767 | ₩22,446 | ₩22,727 | +0.89% | 484.8만 |
|---|
| 2025.11.26 | ₩22,205 | ₩22,540 | ₩22,072 | ₩22,473 | +1.20% | 312.4만 |
|---|
| 2025.11.25 | ₩21,764 | ₩22,674 | ₩21,430 | ₩21,978 | +0.98% | 426.2만 |
|---|
| 2025.11.24 | ₩21,497 | ₩21,818 | ₩21,483 | ₩21,791 | +1.37% | 148.6만 |
|---|
| 2025.11.21 | ₩21,443 | ₩21,550 | ₩20,908 | ₩21,497 | +0.25% | 439.1만 |
|---|
| 2025.11.20 | ₩22,567 | ₩22,674 | ₩21,470 | ₩21,510 | -4.68% | 398.6만 |
|---|
| 2025.11.19 | ₩22,098 | ₩22,486 | ₩22,098 | ₩22,152 | +0.24% | 153.1만 |
|---|
| 2025.11.18 | ₩22,139 | ₩22,473 | ₩22,085 | ₩22,205 | +0.30% | 1076.9만 |
|---|
| 2025.11.17 | ₩22,620 | ₩22,848 | ₩22,326 | ₩22,473 | -0.65% | 710.9만 |
|---|
| 2025.11.14 | ₩22,085 | ₩22,995 | ₩22,018 | ₩22,767 | +3.09% | 260.4만 |
|---|
| 2025.11.13 | ₩23,463 | ₩23,463 | ₩22,366 | ₩22,567 | -3.82% | 523.3만 |
|---|
| 2025.11.12 | ₩23,918 | ₩23,918 | ₩23,396 | ₩23,623 | -1.23% | 264.2만 |
|---|
| 2025.11.11 | ₩24,118 | ₩24,118 | ₩23,597 | ₩23,757 | -1.50% | 158.7만 |
|---|
| 2025.11.10 | ₩24,132 | ₩24,225 | ₩23,837 | ₩24,092 | -0.17% | 773.9만 |
|---|
| 2025.11.07 | ₩23,530 | ₩23,664 | ₩22,995 | ₩23,623 | +0.40% | 476.7만 |
|---|
| 2025.11.06 | ₩24,185 | ₩24,212 | ₩23,677 | ₩23,771 | -1.71% | 307.6만 |
|---|
| 2025.11.05 | ₩23,383 | ₩24,346 | ₩23,369 | ₩24,212 | +3.55% | 520.1만 |
|---|
| 2025.11.04 | ₩23,088 | ₩23,383 | ₩22,941 | ₩22,968 | -0.52% | 280.2만 |
|---|
| 2025.11.03 | ₩23,343 | ₩23,704 | ₩23,316 | ₩23,543 | +0.86% | 640.2만 |
|---|
| 2025.10.31 | ₩22,901 | ₩23,182 | ₩22,821 | ₩23,142 | +1.05% | 408만 |
|---|
| 2025.10.30 | ₩22,995 | ₩23,048 | ₩22,767 | ₩22,781 | -0.93% | 167.7만 |
|---|
| 2025.10.29 | ₩22,981 | ₩23,516 | ₩22,941 | ₩23,169 | +0.81% | 578.3만 |
|---|
| 2025.10.28 | ₩22,567 | ₩22,754 | ₩22,500 | ₩22,593 | +0.12% | 445.1만 |
|---|
| 2025.10.27 | ₩22,460 | ₩22,486 | ₩22,192 | ₩22,406 | -0.24% | 160.5만 |
|---|
| 2025.10.24 | ₩22,326 | ₩22,420 | ₩22,192 | ₩22,339 | +0.06% | 411.8만 |
|---|
| 2025.10.23 | ₩21,523 | ₩21,951 | ₩21,523 | ₩21,858 | +1.55% | 251.9만 |
|---|
| 2025.10.22 | ₩21,711 | ₩21,818 | ₩21,242 | ₩21,563 | -0.68% | 337.2만 |
|---|
| 2025.10.21 | ₩22,179 | ₩22,219 | ₩21,764 | ₩21,858 | -1.45% | 432만 |
|---|
| 2025.10.20 | ₩22,393 | ₩22,460 | ₩22,165 | ₩22,205 | -0.84% | 359.8만 |
|---|
| 2025.10.17 | ₩22,205 | ₩22,299 | ₩22,045 | ₩22,112 | -0.42% | 396.2만 |
|---|
| 2025.10.16 | ₩22,700 | ₩22,874 | ₩22,393 | ₩22,460 | -1.06% | 621.5만 |
|---|
| 2025.10.15 | ₩22,379 | ₩22,674 | ₩22,246 | ₩22,567 | +0.84% | 465.2만 |
|---|
| 2025.10.14 | ₩21,697 | ₩22,152 | ₩21,456 | ₩21,965 | +1.23% | 308.9만 |
|---|
| 2025.10.13 | ₩21,670 | ₩22,072 | ₩21,617 | ₩21,898 | +1.05% | 390.5만 |
|---|
| 2025.10.10 | ₩21,604 | ₩21,737 | ₩21,042 | ₩21,109 | -2.29% | 285만 |
|---|