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 | ₩23,141 | ₩23,222 | ₩23,007 | ₩23,182 | +0.17% | 388.4만 |
| 2026.10.08 | ₩23,047 | ₩23,168 | ₩22,739 | ₩22,967 | -0.35% | 684.5만 |
| 2026.10.07 | ₩23,088 | ₩23,235 | ₩23,034 | ₩23,222 | +0.58% | 366.2만 |
| 2026.10.06 | ₩23,450 | ₩23,651 | ₩23,369 | ₩23,530 | +0.34% | 555.7만 |
| 2026.10.05 | ₩23,222 | ₩23,262 | ₩22,967 | ₩23,195 | -0.12% | 722.4만 |
| 2026.10.02 | ₩22,967 | ₩23,195 | ₩22,900 | ₩23,061 | +0.41% | 608.1만 |
| 2026.10.01 | ₩22,779 | ₩22,806 | ₩22,404 | ₩22,591 | -0.82% | 635.7만 |
| 2026.09.30 | ₩23,061 | ₩23,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,806 |
| -1.11% |
| 595.9만 |
| 2026.09.29 | ₩22,618 | ₩22,860 | ₩22,538 | ₩22,819 | +0.89% | 783만 |
|---|
| 2026.09.28 | ₩22,913 | ₩22,927 | ₩22,538 | ₩22,551 | -1.58% | 786.3만 |
|---|
| 2026.09.25 | ₩22,927 | ₩23,262 | ₩22,806 | ₩23,115 | +0.82% | 654.5만 |
|---|
| 2026.09.24 | ₩22,980 | ₩22,980 | ₩22,578 | ₩22,766 | -0.93% | 561.8만 |
|---|
| 2026.09.23 | ₩23,785 | ₩23,852 | ₩23,329 | ₩23,369 | -1.75% | 606.5만 |
|---|
| 2026.09.22 | ₩23,839 | ₩24,013 | ₩23,732 | ₩23,919 | +0.34% | 588.3만 |
|---|
| 2026.09.21 | ₩23,678 | ₩23,919 | ₩23,504 | ₩23,879 | +0.85% | 680.8만 |
|---|
| 2026.09.18 | ₩23,893 | ₩23,933 | ₩23,383 | ₩23,557 | -1.40% | 530.7만 |
|---|
| 2026.09.17 | ₩23,624 | ₩23,933 | ₩23,598 | ₩23,785 | +0.68% | 365.6만 |
|---|
| 2026.09.16 | ₩23,624 | ₩23,678 | ₩23,061 | ₩23,235 | -1.65% | 605.5만 |
|---|
| 2026.09.15 | ₩23,544 | ₩23,665 | ₩23,356 | ₩23,396 | -0.63% | 517.6만 |
|---|
| 2026.09.14 | ₩23,369 | ₩23,745 | ₩23,302 | ₩23,557 | +0.80% | 572.3만 |
|---|
| 2026.09.11 | ₩24,134 | ₩24,282 | ₩23,960 | ₩24,040 | -0.39% | 700.7만 |
|---|
| 2026.09.10 | ₩23,732 | ₩24,134 | ₩23,624 | ₩23,906 | +0.73% | 717.8만 |
|---|
| 2026.09.09 | ₩24,537 | ₩24,751 | ₩24,121 | ₩24,161 | -1.53% | 1197.1만 |
|---|
| 2026.09.08 | ₩24,228 | ₩24,738 | ₩24,201 | ₩24,563 | +1.38% | 1117.6만 |
|---|
| 2026.09.04 | ₩23,624 | ₩23,866 | ₩23,624 | ₩23,839 | +0.91% | 610만 |
|---|
| 2026.09.03 | ₩23,369 | ₩23,691 | ₩23,249 | ₩23,651 | +1.21% | 757.7만 |
|---|
| 2026.09.02 | ₩23,074 | ₩23,343 | ₩23,007 | ₩23,302 | +0.99% | 594.1만 |
|---|
| 2026.09.01 | ₩23,101 | ₩23,222 | ₩22,967 | ₩23,128 | +0.12% | 1626.8만 |
|---|
| 2026.08.31 | ₩23,450 | ₩23,450 | ₩23,155 | ₩23,208 | -1.03% | 509.2만 |
|---|
| 2026.08.28 | ₩23,866 | ₩23,919 | ₩23,329 | ₩23,450 | -1.74% | 619.9만 |
|---|
| 2026.08.27 | ₩23,973 | ₩24,054 | ₩23,758 | ₩23,919 | -0.22% | 669.7만 |
|---|
| 2026.08.26 | ₩23,678 | ₩23,946 | ₩23,557 | ₩23,718 | +0.17% | 602만 |
|---|
| 2026.08.25 | ₩23,785 | ₩23,785 | ₩23,504 | ₩23,678 | -0.45% | 609.2만 |
|---|
| 2026.08.24 | ₩23,477 | ₩23,504 | ₩23,208 | ₩23,383 | -0.40% | 638.5만 |
|---|
| 2026.08.21 | ₩23,718 | ₩23,852 | ₩23,530 | ₩23,598 | -0.51% | 875.2만 |
|---|
| 2026.08.20 | ₩23,879 | ₩24,013 | ₩23,530 | ₩23,651 | -0.96% | 446.9만 |
|---|
| 2026.08.19 | ₩23,933 | ₩23,987 | ₩23,638 | ₩23,919 | -0.06% | 603.1만 |
|---|
| 2026.08.18 | ₩24,040 | ₩24,094 | ₩23,705 | ₩23,799 | -1.00% | 486.2만 |
|---|
| 2026.08.17 | ₩24,630 | ₩24,630 | ₩24,228 | ₩24,295 | -1.36% | 446.5만 |
|---|
| 2026.08.14 | ₩24,483 | ₩24,751 | ₩24,349 | ₩24,429 | -0.22% | 472.7만 |
|---|
| 2026.08.13 | ₩24,550 | ₩24,845 | ₩24,496 | ₩24,630 | +0.33% | 536만 |
|---|
| 2026.08.12 | ₩25,060 | ₩25,207 | ₩24,322 | ₩24,698 | -1.45% | 532.1만 |
|---|
| 2026.08.11 | ₩24,550 | ₩24,751 | ₩24,362 | ₩24,416 | -0.55% | 479.3만 |
|---|
| 2026.08.10 | ₩24,563 | ₩24,590 | ₩24,201 | ₩24,255 | -1.26% | 1089.4만 |
|---|
| 2026.08.07 | ₩24,778 | ₩24,979 | ₩24,255 | ₩24,550 | -0.92% | 922.4만 |
|---|
| 2026.08.06 | ₩24,215 | ₩24,751 | ₩24,013 | ₩24,309 | +0.39% | 471만 |
|---|
| 2026.08.05 | ₩24,537 | ₩24,630 | ₩24,174 | ₩24,282 | -1.04% | 851.7만 |
|---|
| 2026.08.04 | ₩24,416 | ₩24,939 | ₩24,268 | ₩24,738 | +1.32% | 1269만 |
|---|
| 2026.08.03 | ₩23,504 | ₩24,255 | ₩23,383 | ₩24,134 | +2.68% | 1396.6만 |
|---|
| 2026.07.31 | ₩24,201 | ₩24,282 | ₩23,477 | ₩23,544 | -2.72% | 802.7만 |
|---|
| 2026.07.30 | ₩23,289 | ₩23,799 | ₩23,249 | ₩23,705 | +1.79% | 1326만 |
|---|
| 2026.07.29 | ₩23,235 | ₩23,302 | ₩22,497 | ₩22,632 | -2.60% | 627.9만 |
|---|
| 2026.07.28 | ₩23,437 | ₩23,477 | ₩22,887 | ₩23,074 | -1.55% | 752.8만 |
|---|
| 2026.07.27 | ₩23,960 | ₩24,067 | ₩23,504 | ₩23,893 | -0.28% | 431.1만 |
|---|
| 2026.07.24 | ₩24,483 | ₩24,590 | ₩23,785 | ₩23,852 | -2.58% | 460.9만 |
|---|
| 2026.07.23 | ₩24,711 | ₩24,952 | ₩24,470 | ₩24,644 | -0.27% | 557.9만 |
|---|
| 2026.07.22 | ₩24,832 | ₩25,127 | ₩24,751 | ₩24,872 | +0.16% | 437.4만 |
|---|
| 2026.07.21 | ₩24,577 | ₩24,979 | ₩24,496 | ₩24,845 | +1.09% | 344.5만 |
|---|
| 2026.07.20 | ₩24,859 | ₩24,952 | ₩24,309 | ₩24,335 | -2.10% | 412.8만 |
|---|
| 2026.07.17 | ₩24,376 | ₩24,979 | ₩24,080 | ₩24,644 | +1.10% | 432.8만 |
|---|
| 2026.07.16 | ₩25,167 | ₩25,234 | ₩24,496 | ₩24,617 | -2.19% | 392.4만 |
|---|
| 2026.07.15 | ₩25,824 | ₩26,053 | ₩25,073 | ₩25,596 | -0.88% | 339.1만 |
|---|
| 2026.07.14 | ₩25,529 | ₩25,824 | ₩25,409 | ₩25,583 | +0.21% | 380.6만 |
|---|
| 2026.07.13 | ₩25,409 | ₩25,516 | ₩24,885 | ₩24,993 | -1.64% | 351.2만 |
|---|
| 2026.07.10 | ₩26,012 | ₩26,012 | ₩25,556 | ₩25,824 | -0.72% | 507.9만 |
|---|
| 2026.07.09 | ₩26,213 | ₩26,254 | ₩25,838 | ₩25,932 | -1.07% | 236.8만 |
|---|
| 2026.07.08 | ₩25,529 | ₩25,811 | ₩25,100 | ₩25,556 | +0.11% | 502.4만 |
|---|
| 2026.07.07 | ₩26,535 | ₩26,656 | ₩25,744 | ₩25,932 | -2.28% | 417.1만 |
|---|
| 2026.07.06 | ₩26,576 | ₩27,220 | ₩26,442 | ₩26,992 | +1.56% | 327.1만 |
|---|
| 2026.07.02 | ₩27,233 | ₩27,662 | ₩25,985 | ₩26,388 | -3.10% | 438.9만 |
|---|
| 2026.07.01 | ₩27,233 | ₩27,823 | ₩27,045 | ₩27,072 | -0.59% | 627.9만 |
|---|
| 2026.06.30 | ₩27,153 | ₩27,649 | ₩27,045 | ₩27,488 | +1.24% | 683.4만 |
|---|
| 2026.06.29 | ₩26,683 | ₩26,777 | ₩26,079 | ₩26,670 | -0.05% | 793.8만 |
|---|
| 2026.06.26 | ₩26,817 | ₩26,871 | ₩26,066 | ₩26,160 | -2.45% | 906.2만 |
|---|
| 2026.06.25 | ₩27,944 | ₩27,998 | ₩26,857 | ₩27,220 | -2.59% | 670.4만 |
|---|
| 2026.06.24 | ₩27,636 | ₩27,984 | ₩27,139 | ₩27,475 | -0.58% | 280.9만 |
|---|
| 2026.06.23 | ₩27,649 | ₩28,266 | ₩27,595 | ₩27,729 | +0.29% | 354만 |
|---|
| 2026.06.22 | ₩28,722 | ₩29,178 | ₩28,628 | ₩29,017 | +1.03% | 314.3만 |
|---|
| 2026.06.18 | ₩27,823 | ₩28,347 | ₩27,421 | ₩28,306 | +1.74% | 653만 |
|---|
| 2026.06.17 | ₩27,837 | ₩28,293 | ₩27,461 | ₩27,475 | -1.30% | 347.4만 |
|---|
| 2026.06.16 | ₩28,092 | ₩28,642 | ₩27,904 | ₩27,931 | -0.57% | 645.3만 |
|---|
| 2026.06.15 | ₩28,521 | ₩28,628 | ₩27,971 | ₩28,212 | -1.08% | 604.6만 |
|---|
| 2026.06.12 | ₩27,931 | ₩28,454 | ₩27,810 | ₩28,065 | +0.48% | 346.7만 |
|---|
| 2026.06.11 | ₩26,898 | ₩27,890 | ₩26,871 | ₩27,823 | +3.44% | 416.3만 |
|---|
| 2026.06.10 | ₩27,273 | ₩27,568 | ₩26,629 | ₩26,643 | -2.31% | 750.9만 |
|---|
| 2026.06.09 | ₩28,642 | ₩28,762 | ₩26,817 | ₩27,676 | -3.37% | 686.2만 |
|---|
| 2026.06.08 | ₩28,937 | ₩29,017 | ₩28,105 | ₩28,172 | -2.64% | 529.3만 |
|---|
| 2026.06.05 | ₩30,292 | ₩30,292 | ₩28,373 | ₩28,601 | -5.58% | 884.6만 |
|---|
| 2026.06.04 | ₩30,506 | ₩31,204 | ₩30,292 | ₩30,989 | +1.58% | 392.6만 |
|---|
| 2026.06.03 | ₩31,526 | ₩31,580 | ₩30,842 | ₩30,976 | -1.74% | 466.2만 |
|---|
| 2026.06.02 | ₩30,748 | ₩31,861 | ₩30,681 | ₩31,861 | +3.62% | 599.3만 |
|---|
| 2026.06.01 | ₩31,365 | ₩31,365 | ₩30,399 | ₩30,909 | -1.45% | 570.8만 |
|---|
| 2026.05.29 | ₩31,553 | ₩31,902 | ₩31,110 | ₩31,620 | +0.21% | 842.8만 |
|---|
| 2026.05.28 | ₩30,963 | ₩31,727 | ₩30,895 | ₩31,392 | +1.39% | 982.3만 |
|---|
| 2026.05.27 | ₩30,842 | ₩31,284 | ₩30,412 | ₩31,056 | +0.70% | 555.7만 |
|---|
| 2026.05.26 | ₩30,721 | ₩31,110 | ₩30,453 | ₩30,761 | +0.13% | 409.3만 |
|---|
| 2026.05.22 | ₩29,930 | ₩30,198 | ₩29,661 | ₩30,064 | +0.45% | 551.4만 |
|---|
| 2026.05.21 | ₩28,668 | ₩30,064 | ₩28,601 | ₩29,755 | +3.79% | 641.3만 |
|---|
| 2026.05.20 | ₩28,293 | ₩29,138 | ₩28,025 | ₩28,870 | +2.04% | 782.5만 |
|---|
| 2026.05.19 | ₩28,212 | ₩28,454 | ₩27,528 | ₩28,159 | -0.19% | 503.2만 |
|---|
| 2026.05.18 | ₩29,433 | ₩29,460 | ₩28,226 | ₩28,615 | -2.78% | 746만 |
|---|
| 2026.05.15 | ₩28,789 | ₩29,540 | ₩28,467 | ₩29,232 | +1.54% | 566.5만 |
|---|
| 2026.05.14 | ₩29,192 | ₩29,742 | ₩28,642 | ₩29,688 | +1.70% | 601.7만 |
|---|
| 2026.05.13 | ₩29,299 | ₩29,648 | ₩28,762 | ₩29,353 | +0.18% | 818.2만 |
|---|
| 2026.05.12 | ₩28,964 | ₩28,990 | ₩28,212 | ₩28,682 | -0.97% | 819.8만 |
|---|
| 2026.05.11 | ₩28,575 | ₩29,594 | ₩28,534 | ₩29,151 | +2.02% | 983.5만 |
|---|
| 2026.05.08 | ₩28,279 | ₩28,575 | ₩27,944 | ₩28,387 | +0.38% | 508.5만 |
|---|
| 2026.05.07 | ₩28,668 | ₩28,682 | ₩27,649 | ₩27,783 | -3.09% | 886.7만 |
|---|
| 2026.05.06 | ₩28,668 | ₩28,843 | ₩28,266 | ₩28,601 | -0.23% | 892.8만 |
|---|
| 2026.05.05 | ₩28,172 | ₩28,615 | ₩28,065 | ₩28,561 | +1.38% | 879.3만 |
|---|
| 2026.05.04 | ₩28,145 | ₩28,293 | ₩27,434 | ₩27,850 | -1.05% | 778.2만 |
|---|
| 2026.05.01 | ₩27,931 | ₩28,253 | ₩27,703 | ₩28,105 | +0.62% | 745.4만 |
|---|
| 2026.04.30 | ₩27,636 | ₩27,877 | ₩27,112 | ₩27,864 | +0.83% | 652.8만 |
|---|
| 2026.04.29 | ₩27,394 | ₩27,488 | ₩26,871 | ₩27,273 | -0.44% | 780.8만 |
|---|
| 2026.04.28 | ₩26,790 | ₩26,992 | ₩26,388 | ₩26,616 | -0.65% | 822만 |
|---|
| 2026.04.27 | ₩27,045 | ₩27,153 | ₩26,723 | ₩27,072 | +0.10% | 691.6만 |
|---|
| 2026.04.24 | ₩27,153 | ₩27,153 | ₩26,656 | ₩26,817 | -1.24% | 594.8만 |
|---|
| 2026.04.23 | ₩26,737 | ₩27,166 | ₩26,629 | ₩27,018 | +1.05% | 491.3만 |
|---|
| 2026.04.22 | ₩26,535 | ₩26,884 | ₩26,482 | ₩26,629 | +0.35% | 581.2만 |
|---|
| 2026.04.21 | ₩26,388 | ₩26,683 | ₩25,985 | ₩26,026 | -1.37% | 599.6만 |
|---|
| 2026.04.20 | ₩25,972 | ₩26,388 | ₩25,811 | ₩26,361 | +1.50% | 621.7만 |
|---|
| 2026.04.17 | ₩26,281 | ₩26,401 | ₩25,865 | ₩26,026 | -0.97% | 750.4만 |
|---|
| 2026.04.16 | ₩26,227 | ₩26,267 | ₩25,677 | ₩25,959 | -1.02% | 588.9만 |
|---|
| 2026.04.15 | ₩26,643 | ₩26,750 | ₩26,133 | ₩26,200 | -1.66% | 939.7만 |
|---|
| 2026.04.14 | ₩26,066 | ₩26,482 | ₩25,972 | ₩26,468 | +1.54% | 660.1만 |
|---|
| 2026.04.13 | ₩25,328 | ₩25,502 | ₩25,261 | ₩25,449 | +0.48% | 927.3만 |
|---|
| 2026.04.10 | ₩25,194 | ₩25,570 | ₩25,113 | ₩25,382 | +0.75% | 445만 |
|---|
| 2026.04.09 | ₩24,765 | ₩25,288 | ₩24,751 | ₩25,006 | +0.98% | 213.6만 |
|---|
| 2026.04.08 | ₩24,845 | ₩25,073 | ₩24,657 | ₩24,845 | 0.00% | 445.2만 |
|---|
| 2026.04.07 | ₩23,933 | ₩23,973 | ₩23,477 | ₩23,946 | +0.06% | 675.4만 |
|---|
| 2026.04.06 | ₩24,255 | ₩24,362 | ₩23,879 | ₩24,000 | -1.05% | 560.3만 |
|---|
| 2026.04.02 | ₩23,893 | ₩24,604 | ₩23,893 | ₩24,215 | +1.35% | 799만 |
|---|
| 2026.04.01 | ₩24,510 | ₩24,778 | ₩24,376 | ₩24,483 | -0.11% | 540.2만 |
|---|
| 2026.03.31 | ₩23,678 | ₩24,537 | ₩23,611 | ₩24,537 | +3.63% | 755.8만 |
|---|
| 2026.03.30 | ₩24,215 | ₩24,215 | ₩23,316 | ₩23,490 | -2.99% | 742.9만 |
|---|
| 2026.03.27 | ₩24,027 | ₩24,309 | ₩23,826 | ₩23,946 | -0.34% | 1080.5만 |
|---|
| 2026.03.26 | ₩24,738 | ₩24,912 | ₩24,148 | ₩24,188 | -2.22% | 543만 |
|---|
| 2026.03.25 | ₩24,899 | ₩25,342 | ₩24,899 | ₩25,234 | +1.35% | 376.1만 |
|---|
| 2026.03.24 | ₩24,054 | ₩24,711 | ₩24,040 | ₩24,563 | +2.12% | 171.5만 |
|---|
| 2026.03.23 | ₩24,550 | ₩24,926 | ₩24,161 | ₩24,389 | -0.66% | 397.5만 |
|---|
| 2026.03.20 | ₩25,113 | ₩25,261 | ₩24,094 | ₩24,228 | -3.53% | 675만 |
|---|
| 2026.03.19 | ₩24,268 | ₩25,194 | ₩24,121 | ₩25,154 | +3.65% | 681.9만 |
|---|
| 2026.03.18 | ₩25,046 | ₩25,127 | ₩24,630 | ₩24,644 | -1.61% | 345.5만 |
|---|
| 2026.03.17 | ₩24,939 | ₩25,181 | ₩24,885 | ₩25,167 | +0.91% | 287.1만 |
|---|
| 2026.03.16 | ₩24,899 | ₩25,140 | ₩24,657 | ₩24,845 | -0.22% | 497.1만 |
|---|
| 2026.03.13 | ₩24,885 | ₩25,234 | ₩24,577 | ₩24,657 | -0.92% | 365.1만 |
|---|
| 2026.03.12 | ₩24,818 | ₩24,966 | ₩24,537 | ₩24,671 | -0.59% | 378.9만 |
|---|
| 2026.03.11 | ₩24,644 | ₩25,140 | ₩24,630 | ₩24,832 | +0.76% | 537.4만 |
|---|
| 2026.03.10 | ₩24,268 | ₩24,859 | ₩24,268 | ₩24,483 | +0.88% | 919.7만 |
|---|
| 2026.03.09 | ₩23,262 | ₩24,241 | ₩23,222 | ₩24,094 | +3.58% | 403.7만 |
|---|
| 2026.03.06 | ₩23,517 | ₩23,785 | ₩23,316 | ₩23,383 | -0.57% | 388.2만 |
|---|
| 2026.03.05 | ₩24,054 | ₩24,268 | ₩23,517 | ₩23,866 | -0.78% | 408.9만 |
|---|
| 2026.03.04 | ₩23,906 | ₩24,376 | ₩23,852 | ₩24,268 | +1.52% | 323.2만 |
|---|
| 2026.03.03 | ₩23,638 | ₩23,919 | ₩23,262 | ₩23,772 | +0.57% | 322.1만 |
|---|
| 2026.03.02 | ₩23,960 | ₩24,671 | ₩23,772 | ₩24,590 | +2.63% | 631.2만 |
|---|
| 2026.02.27 | ₩24,818 | ₩24,872 | ₩24,134 | ₩24,443 | -1.51% | 718.1만 |
|---|
| 2026.02.26 | ₩25,355 | ₩25,382 | ₩24,657 | ₩25,046 | -1.22% | 728.1만 |
|---|
| 2026.02.25 | ₩25,690 | ₩25,905 | ₩25,583 | ₩25,610 | -0.31% | 394만 |
|---|
| 2026.02.24 | ₩25,449 | ₩25,999 | ₩25,154 | ₩25,744 | +1.16% | 678만 |
|---|
| 2026.02.23 | ₩25,221 | ₩25,502 | ₩25,060 | ₩25,462 | +0.96% | 234.8만 |
|---|
| 2026.02.20 | ₩25,087 | ₩25,543 | ₩24,966 | ₩25,368 | +1.12% | 291.4만 |
|---|
| 2026.02.19 | ₩25,288 | ₩25,462 | ₩25,087 | ₩25,234 | -0.21% | 395.4만 |
|---|
| 2026.02.18 | ₩25,301 | ₩25,637 | ₩25,154 | ₩25,529 | +0.90% | 714.5만 |
|---|
| 2026.02.17 | ₩24,724 | ₩25,234 | ₩24,590 | ₩25,127 | +1.63% | 282.4만 |
|---|
| 2026.02.13 | ₩24,402 | ₩24,885 | ₩24,134 | ₩24,711 | +1.26% | 279.1만 |
|---|
| 2026.02.12 | ₩25,583 | ₩25,583 | ₩24,550 | ₩24,657 | -3.62% | 282.4만 |
|---|
| 2026.02.11 | ₩25,610 | ₩25,771 | ₩24,765 | ₩25,543 | -0.26% | 562.9만 |
|---|
| 2026.02.10 | ₩25,409 | ₩25,623 | ₩25,020 | ₩25,288 | -0.48% | 704.7만 |
|---|
| 2026.02.09 | ₩25,167 | ₩25,570 | ₩25,006 | ₩25,543 | +1.49% | 317.8만 |
|---|
| 2026.02.06 | ₩24,885 | ₩25,181 | ₩24,577 | ₩24,966 | +0.32% | 376.9만 |
|---|
| 2026.02.05 | ₩24,644 | ₩24,845 | ₩24,241 | ₩24,295 | -1.42% | 509.4만 |
|---|
| 2026.02.04 | ₩25,798 | ₩25,959 | ₩24,550 | ₩25,140 | -2.55% | 628.3만 |
|---|
| 2026.02.03 | ₩24,751 | ₩25,395 | ₩24,148 | ₩25,167 | +1.68% | 702.5만 |
|---|
| 2026.02.02 | ₩24,228 | ₩24,590 | ₩24,013 | ₩24,456 | +0.94% | 388.1만 |
|---|
| 2026.01.30 | ₩24,738 | ₩25,006 | ₩24,174 | ₩24,349 | -1.57% | 441.2만 |
|---|
| 2026.01.29 | ₩25,489 | ₩25,489 | ₩24,309 | ₩24,832 | -2.58% | 856만 |
|---|
| 2026.01.28 | ₩25,234 | ₩25,623 | ₩25,181 | ₩25,529 | +1.17% | 906.6만 |
|---|
| 2026.01.27 | ₩24,604 | ₩24,993 | ₩24,456 | ₩24,926 | +1.31% | 469.5만 |
|---|
| 2026.01.26 | ₩24,429 | ₩24,724 | ₩24,255 | ₩24,416 | -0.05% | 720.2만 |
|---|
| 2026.01.23 | ₩24,402 | ₩24,671 | ₩24,188 | ₩24,510 | +0.44% | 611.6만 |
|---|
| 2026.01.22 | ₩24,161 | ₩24,443 | ₩24,054 | ₩24,295 | +0.56% | 535.9만 |
|---|
| 2026.01.21 | ₩23,598 | ₩23,799 | ₩23,302 | ₩23,799 | +0.85% | 494.3만 |
|---|
| 2026.01.20 | ₩23,383 | ₩23,638 | ₩23,155 | ₩23,517 | +0.57% | 559.1만 |
|---|
| 2026.01.16 | ₩23,624 | ₩23,866 | ₩23,463 | ₩23,745 | +0.51% | 509.4만 |
|---|
| 2026.01.15 | ₩23,423 | ₩23,718 | ₩23,316 | ₩23,490 | +0.29% | 472만 |
|---|
| 2026.01.14 | ₩23,517 | ₩23,544 | ₩23,208 | ₩23,289 | -0.97% | 358.4만 |
|---|
| 2026.01.13 | ₩23,517 | ₩23,718 | ₩23,383 | ₩23,544 | +0.11% | 283.3만 |
|---|
| 2026.01.12 | ₩23,061 | ₩23,598 | ₩23,007 | ₩23,557 | +2.15% | 471.4만 |
|---|
| 2026.01.09 | ₩23,007 | ₩23,262 | ₩22,954 | ₩23,235 | +0.99% | 384만 |
|---|
| 2026.01.08 | ₩22,860 | ₩23,235 | ₩22,860 | ₩22,967 | +0.47% | 835.5만 |
|---|
| 2026.01.07 | ₩22,994 | ₩23,047 | ₩22,726 | ₩22,779 | -0.93% | 379.1만 |
|---|
| 2026.01.06 | ₩23,101 | ₩23,235 | ₩22,846 | ₩23,074 | -0.12% | 380.7만 |
|---|
| 2026.01.05 | ₩23,047 | ₩23,141 | ₩22,685 | ₩22,980 | -0.29% | 537.9만 |
|---|
| 2026.01.02 | ₩22,404 | ₩22,967 | ₩22,310 | ₩22,940 | +2.40% | 649.7만 |
|---|
| 2025.12.31 | ₩22,068 | ₩22,122 | ₩21,934 | ₩22,041 | -0.12% | 669.7만 |
|---|
| 2025.12.30 | ₩22,283 | ₩22,283 | ₩22,041 | ₩22,068 | -0.96% | 147만 |
|---|
| 2025.12.29 | ₩22,108 | ₩22,336 | ₩22,028 | ₩22,162 | +0.24% | 183.8만 |
|---|
| 2025.12.26 | ₩22,256 | ₩22,336 | ₩22,162 | ₩22,296 | +0.18% | 109.1만 |
|---|
| 2025.12.24 | ₩22,189 | ₩22,283 | ₩22,122 | ₩22,243 | +0.24% | 211.3만 |
|---|
| 2025.12.23 | ₩22,269 | ₩22,310 | ₩22,055 | ₩22,189 | -0.36% | 147.7만 |
|---|
| 2025.12.22 | ₩22,041 | ₩22,377 | ₩21,961 | ₩22,336 | +1.34% | 214.4만 |
|---|
| 2025.12.19 | ₩21,854 | ₩22,149 | ₩21,827 | ₩22,055 | +0.92% | 219.4만 |
|---|
| 2025.12.18 | ₩21,679 | ₩21,934 | ₩21,639 | ₩21,706 | +0.12% | 351.7만 |
|---|
| 2025.12.17 | ₩21,867 | ₩22,001 | ₩21,384 | ₩21,464 | -1.84% | 229.2만 |
|---|
| 2025.12.16 | ₩21,907 | ₩22,041 | ₩21,719 | ₩21,854 | -0.24% | 135.5만 |
|---|
| 2025.12.15 | ₩22,430 | ₩22,471 | ₩22,189 | ₩22,243 | -0.84% | 155.3만 |
|---|
| 2025.12.12 | ₩22,887 | ₩22,900 | ₩22,122 | ₩22,269 | -2.70% | 195.8만 |
|---|
| 2025.12.11 | ₩22,350 | ₩22,873 | ₩22,189 | ₩22,860 | +2.28% | 321.6만 |
|---|
| 2025.12.10 | ₩22,269 | ₩22,618 | ₩22,122 | ₩22,457 | +0.84% | 134.6만 |
|---|
| 2025.12.09 | ₩22,323 | ₩23,477 | ₩22,283 | ₩22,377 | +0.24% | 150.6만 |
|---|
| 2025.12.08 | ₩22,672 | ₩22,752 | ₩22,216 | ₩22,404 | -1.18% | 149.2만 |
|---|
| 2025.12.05 | ₩22,766 | ₩22,900 | ₩22,015 | ₩22,632 | -0.59% | 184.9만 |
|---|
| 2025.12.04 | ₩22,296 | ₩22,806 | ₩22,283 | ₩22,766 | +2.11% | 196.2만 |
|---|
| 2025.12.03 | ₩22,363 | ₩22,430 | ₩22,175 | ₩22,323 | -0.18% | 123.4만 |
|---|
| 2025.12.02 | ₩22,471 | ₩22,591 | ₩22,323 | ₩22,430 | -0.18% | 135.5만 |
|---|
| 2025.12.01 | ₩22,538 | ₩22,605 | ₩22,162 | ₩22,202 | -1.49% | 190.3만 |
|---|
| 2025.11.28 | ₩22,591 | ₩22,833 | ₩22,511 | ₩22,793 | +0.89% | 484.8만 |
|---|
| 2025.11.26 | ₩22,269 | ₩22,605 | ₩22,135 | ₩22,538 | +1.20% | 312.4만 |
|---|
| 2025.11.25 | ₩21,827 | ₩22,739 | ₩21,491 | ₩22,041 | +0.98% | 426.2만 |
|---|
| 2025.11.24 | ₩21,558 | ₩21,880 | ₩21,545 | ₩21,854 | +1.37% | 148.6만 |
|---|
| 2025.11.21 | ₩21,505 | ₩21,612 | ₩20,968 | ₩21,558 | +0.25% | 439.1만 |
|---|
| 2025.11.20 | ₩22,632 | ₩22,739 | ₩21,532 | ₩21,572 | -4.68% | 398.6만 |
|---|
| 2025.11.19 | ₩22,162 | ₩22,551 | ₩22,162 | ₩22,216 | +0.24% | 153.1만 |
|---|
| 2025.11.18 | ₩22,202 | ₩22,538 | ₩22,149 | ₩22,269 | +0.30% | 1076.9만 |
|---|
| 2025.11.17 | ₩22,685 | ₩22,913 | ₩22,390 | ₩22,538 | -0.65% | 710.9만 |
|---|
| 2025.11.14 | ₩22,149 | ₩23,061 | ₩22,082 | ₩22,833 | +3.09% | 260.4만 |
|---|
| 2025.11.13 | ₩23,530 | ₩23,530 | ₩22,430 | ₩22,632 | -3.82% | 523.3만 |
|---|
| 2025.11.12 | ₩23,987 | ₩23,987 | ₩23,463 | ₩23,691 | -1.23% | 264.2만 |
|---|
| 2025.11.11 | ₩24,188 | ₩24,188 | ₩23,665 | ₩23,826 | -1.50% | 158.7만 |
|---|
| 2025.11.10 | ₩24,201 | ₩24,295 | ₩23,906 | ₩24,161 | -0.17% | 773.9만 |
|---|
| 2025.11.07 | ₩23,598 | ₩23,732 | ₩23,061 | ₩23,691 | +0.40% | 476.7만 |
|---|
| 2025.11.06 | ₩24,255 | ₩24,282 | ₩23,745 | ₩23,839 | -1.71% | 307.6만 |
|---|
| 2025.11.05 | ₩23,450 | ₩24,416 | ₩23,437 | ₩24,282 | +3.55% | 520.1만 |
|---|
| 2025.11.04 | ₩23,155 | ₩23,450 | ₩23,007 | ₩23,034 | -0.52% | 280.2만 |
|---|
| 2025.11.03 | ₩23,410 | ₩23,772 | ₩23,383 | ₩23,611 | +0.86% | 640.2만 |
|---|
| 2025.10.31 | ₩22,967 | ₩23,249 | ₩22,887 | ₩23,208 | +1.05% | 408만 |
|---|
| 2025.10.30 | ₩23,061 | ₩23,115 | ₩22,833 | ₩22,846 | -0.93% | 167.7만 |
|---|
| 2025.10.29 | ₩23,047 | ₩23,584 | ₩23,007 | ₩23,235 | +0.81% | 578.3만 |
|---|
| 2025.10.28 | ₩22,632 | ₩22,819 | ₩22,565 | ₩22,658 | +0.12% | 445.1만 |
|---|
| 2025.10.27 | ₩22,524 | ₩22,551 | ₩22,256 | ₩22,471 | -0.24% | 160.5만 |
|---|
| 2025.10.24 | ₩22,390 | ₩22,484 | ₩22,256 | ₩22,404 | +0.06% | 411.8만 |
|---|
| 2025.10.23 | ₩21,585 | ₩22,015 | ₩21,585 | ₩21,921 | +1.55% | 251.9만 |
|---|
| 2025.10.22 | ₩21,773 | ₩21,880 | ₩21,303 | ₩21,625 | -0.68% | 337.2만 |
|---|
| 2025.10.21 | ₩22,243 | ₩22,283 | ₩21,827 | ₩21,921 | -1.45% | 432만 |
|---|
| 2025.10.20 | ₩22,457 | ₩22,524 | ₩22,229 | ₩22,269 | -0.84% | 359.8만 |
|---|
| 2025.10.17 | ₩22,269 | ₩22,363 | ₩22,108 | ₩22,175 | -0.42% | 396.2만 |
|---|
| 2025.10.16 | ₩22,766 | ₩22,940 | ₩22,457 | ₩22,524 | -1.06% | 621.5만 |
|---|
| 2025.10.15 | ₩22,444 | ₩22,739 | ₩22,310 | ₩22,632 | +0.84% | 465.2만 |
|---|
| 2025.10.14 | ₩21,760 | ₩22,216 | ₩21,518 | ₩22,028 | +1.23% | 308.9만 |
|---|
| 2025.10.13 | ₩21,733 | ₩22,135 | ₩21,679 | ₩21,961 | +1.05% | 390.5만 |
|---|
| 2025.10.10 | ₩21,666 | ₩21,800 | ₩21,102 | ₩21,169 | -2.29% | 285만 |
|---|