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 | ₩23,211 | ₩23,640 | ₩22,728 | ₩23,171 | -0.17% | 2717.1만 |
| 2026.09.28–2026.10.02 | ₩22,903 | ₩23,184 | ₩22,393 | ₩23,050 | +0.64% | 3408.9만 |
| 2026.09.21–2026.09.25 | ₩23,667 | ₩24,002 | ₩22,567 | ₩23,104 | -2.38% | 3091.8만 |
| 2026.09.14–2026.09.18 | ₩23,358 | ₩23,922 | ₩23,050 | ₩23,546 | +0.80% | 2591.6만 |
| 2026.09.08–2026.09.11 | ₩24,217 | ₩24,740 | ₩23,613 | ₩24,029 | -0.78% | 3733.2만 |
| 2026.08.31–2026.09.04 | ₩23,439 | ₩23,855 | ₩22,956 | ₩23,828 | +1.66% | 4097.7만 |
| 2026.08.24–2026.08.28 | ₩23,466 | ₩24,042 | ₩23,198 | ₩23,439 | -0.11% | 3139.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,619 |
| ₩24,619 |
| ₩23,519 |
| ₩23,586 |
| -4.19% |
| 2857.8만 |
| 2026.08.10–2026.08.14 | ₩24,552 | ₩25,196 | ₩24,190 | ₩24,418 | -0.55% | 3109.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,493 | ₩24,968 | ₩23,372 | ₩24,538 | +4.45% | 4910.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,948 | ₩24,270 | ₩22,487 | ₩23,533 | -1.74% | 3940.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,847 | ₩25,115 | ₩23,774 | ₩23,841 | -4.05% | 2213.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,397 | ₩26,040 | ₩24,069 | ₩24,632 | -3.01% | 1896.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,563 | ₩27,207 | ₩25,088 | ₩25,812 | -2.83% | 1991.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,671 | ₩27,810 | ₩25,973 | ₩26,376 | -1.11% | 2543.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,709 | ₩29,165 | ₩26,054 | ₩26,148 | -8.92% | 2525.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,508 | ₩28,628 | ₩27,408 | ₩28,293 | -0.75% | 2250.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,923 | ₩29,004 | ₩26,617 | ₩28,052 | -3.01% | 2729.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,350 | ₩31,846 | ₩28,360 | ₩28,588 | -8.81% | 2913.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,707 | ₩31,887 | ₩30,398 | ₩31,605 | +2.93% | 2790.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,419 | ₩30,184 | ₩27,515 | ₩30,050 | +2.14% | 3224.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,561 | ₩29,728 | ₩28,199 | ₩29,218 | +2.30% | 3789.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,132 | ₩28,829 | ₩27,421 | ₩28,373 | +0.86% | 3945.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,033 | ₩28,239 | ₩26,376 | ₩28,092 | +3.92% | 3692.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,960 | ₩27,153 | ₩25,799 | ₩26,805 | +3.25% | 2888.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,316 | ₩26,738 | ₩25,249 | ₩26,013 | +2.75% | 3866.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,243 | ₩25,558 | ₩23,466 | ₩25,370 | +4.65% | 2339.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,203 | ₩24,766 | ₩23,305 | ₩24,203 | 0.00% | 2837.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,538 | ₩25,330 | ₩23,814 | ₩23,935 | -2.46% | 2568.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,887 | ₩25,249 | ₩24,083 | ₩24,217 | -2.69% | 2486.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,251 | ₩25,222 | ₩23,211 | ₩24,646 | +6.00% | 2604.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,948 | ₩24,659 | ₩23,251 | ₩23,372 | -2.41% | 2073.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,209 | ₩25,987 | ₩24,123 | ₩24,431 | -3.09% | 2753만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,713 | ₩25,625 | ₩24,579 | ₩25,356 | +2.60% | 1683.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,155 | ₩25,759 | ₩24,123 | ₩24,699 | -1.81% | 2147만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,217 | ₩25,946 | ₩24,002 | ₩24,954 | +3.05% | 2605.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,418 | ₩25,611 | ₩24,163 | ₩24,337 | -0.33% | 3393.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,372 | ₩24,659 | ₩23,144 | ₩24,498 | +4.82% | 2200.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,050 | ₩23,855 | ₩22,996 | ₩23,734 | +2.97% | 2094.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,037 | ₩23,251 | ₩22,675 | ₩23,224 | +0.81% | 2517.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,098 | ₩22,956 | ₩21,924 | ₩22,929 | +3.76% | 1650.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,031 | ₩22,366 | ₩21,951 | ₩22,286 | +1.16% | 682.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,420 | ₩22,460 | ₩21,374 | ₩22,044 | -1.67% | 1091.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,661 | ₩23,466 | ₩22,111 | ₩22,259 | -1.78% | 951.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,527 | ₩22,889 | ₩22,004 | ₩22,621 | +0.42% | 830.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,548 | ₩22,822 | ₩21,481 | ₩22,782 | +5.72% | 1372만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,675 | ₩22,903 | ₩20,958 | ₩21,548 | -4.97% | 2778.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,190 | ₩24,284 | ₩22,071 | ₩22,822 | -5.65% | 1980.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,399 | ₩24,404 | ₩22,996 | ₩23,680 | +1.20% | 2224.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,514 | ₩23,573 | ₩22,246 | ₩23,198 | +3.04% | 1759.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,447 | ₩22,514 | ₩21,293 | ₩22,393 | -0.24% | 1792.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,723 | ₩22,929 | ₩21,508 | ₩22,165 | +2.04% | 2182.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,656 | ₩21,790 | ₩21,092 | ₩21,159 | -2.29% | 285만 |
|---|