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 | ₩23,064 | ₩23,145 | ₩22,931 | ₩23,104 | +0.17% | 388.4만 |
| 2026.10.08 | ₩22,971 | ₩23,091 | ₩22,663 | ₩22,890 | -0.35% | 684.5만 |
| 2026.10.07 | ₩23,011 | ₩23,158 | ₩22,957 | ₩23,145 | +0.58% | 366.2만 |
| 2026.10.06 | ₩23,372 | ₩23,572 | ₩23,292 | ₩23,452 | +0.34% | 555.7만 |
| 2026.10.05 | ₩23,145 | ₩23,185 | ₩22,890 | ₩23,118 | -0.12% | 722.4만 |
| 2026.10.02 | ₩22,890 | ₩23,118 | ₩22,824 | ₩22,984 | +0.41% | 608.1만 |
| 2026.10.01 | ₩22,703 | ₩22,730 | ₩22,329 | ₩22,516 | -0.82% | 635.7만 |
| 2026.09.30 | ₩22,984 | ₩23,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,730 |
| -1.11% |
| 595.9만 |
| 2026.09.29 | ₩22,543 | ₩22,784 | ₩22,463 | ₩22,743 | +0.89% | 783만 |
|---|
| 2026.09.28 | ₩22,837 | ₩22,850 | ₩22,463 | ₩22,476 | -1.58% | 786.3만 |
|---|
| 2026.09.25 | ₩22,850 | ₩23,185 | ₩22,730 | ₩23,038 | +0.82% | 654.5만 |
|---|
| 2026.09.24 | ₩22,904 | ₩22,904 | ₩22,503 | ₩22,690 | -0.93% | 561.8만 |
|---|
| 2026.09.23 | ₩23,706 | ₩23,773 | ₩23,251 | ₩23,292 | -1.75% | 606.5만 |
|---|
| 2026.09.22 | ₩23,760 | ₩23,933 | ₩23,653 | ₩23,840 | +0.34% | 588.3만 |
|---|
| 2026.09.21 | ₩23,599 | ₩23,840 | ₩23,425 | ₩23,800 | +0.85% | 680.8만 |
|---|
| 2026.09.18 | ₩23,813 | ₩23,853 | ₩23,305 | ₩23,479 | -1.40% | 530.7만 |
|---|
| 2026.09.17 | ₩23,546 | ₩23,853 | ₩23,519 | ₩23,706 | +0.68% | 365.6만 |
|---|
| 2026.09.16 | ₩23,546 | ₩23,599 | ₩22,984 | ₩23,158 | -1.65% | 605.5만 |
|---|
| 2026.09.15 | ₩23,465 | ₩23,586 | ₩23,278 | ₩23,318 | -0.63% | 517.6만 |
|---|
| 2026.09.14 | ₩23,292 | ₩23,666 | ₩23,225 | ₩23,479 | +0.80% | 572.3만 |
|---|
| 2026.09.11 | ₩24,054 | ₩24,201 | ₩23,880 | ₩23,960 | -0.39% | 700.7만 |
|---|
| 2026.09.10 | ₩23,653 | ₩24,054 | ₩23,546 | ₩23,826 | +0.73% | 717.8만 |
|---|
| 2026.09.09 | ₩24,455 | ₩24,669 | ₩24,040 | ₩24,080 | -1.53% | 1197.1만 |
|---|
| 2026.09.08 | ₩24,147 | ₩24,655 | ₩24,121 | ₩24,482 | +1.38% | 1117.6만 |
|---|
| 2026.09.04 | ₩23,546 | ₩23,786 | ₩23,546 | ₩23,760 | +0.91% | 610만 |
|---|
| 2026.09.03 | ₩23,292 | ₩23,612 | ₩23,171 | ₩23,572 | +1.21% | 757.7만 |
|---|
| 2026.09.02 | ₩22,997 | ₩23,265 | ₩22,931 | ₩23,225 | +0.99% | 594.1만 |
|---|
| 2026.09.01 | ₩23,024 | ₩23,145 | ₩22,890 | ₩23,051 | +0.12% | 1626.8만 |
|---|
| 2026.08.31 | ₩23,372 | ₩23,372 | ₩23,078 | ₩23,131 | -1.03% | 509.2만 |
|---|
| 2026.08.28 | ₩23,786 | ₩23,840 | ₩23,251 | ₩23,372 | -1.74% | 619.9만 |
|---|
| 2026.08.27 | ₩23,893 | ₩23,973 | ₩23,679 | ₩23,840 | -0.22% | 669.7만 |
|---|
| 2026.08.26 | ₩23,599 | ₩23,867 | ₩23,479 | ₩23,639 | +0.17% | 602만 |
|---|
| 2026.08.25 | ₩23,706 | ₩23,706 | ₩23,425 | ₩23,599 | -0.45% | 609.2만 |
|---|
| 2026.08.24 | ₩23,399 | ₩23,425 | ₩23,131 | ₩23,305 | -0.40% | 638.5만 |
|---|
| 2026.08.21 | ₩23,639 | ₩23,773 | ₩23,452 | ₩23,519 | -0.51% | 875.2만 |
|---|
| 2026.08.20 | ₩23,800 | ₩23,933 | ₩23,452 | ₩23,572 | -0.96% | 446.9만 |
|---|
| 2026.08.19 | ₩23,853 | ₩23,907 | ₩23,559 | ₩23,840 | -0.06% | 603.1만 |
|---|
| 2026.08.18 | ₩23,960 | ₩24,014 | ₩23,626 | ₩23,719 | -1.00% | 486.2만 |
|---|
| 2026.08.17 | ₩24,548 | ₩24,548 | ₩24,147 | ₩24,214 | -1.36% | 446.5만 |
|---|
| 2026.08.14 | ₩24,401 | ₩24,669 | ₩24,268 | ₩24,348 | -0.22% | 472.7만 |
|---|
| 2026.08.13 | ₩24,468 | ₩24,762 | ₩24,415 | ₩24,548 | +0.33% | 536만 |
|---|
| 2026.08.12 | ₩24,976 | ₩25,123 | ₩24,241 | ₩24,615 | -1.45% | 532.1만 |
|---|
| 2026.08.11 | ₩24,468 | ₩24,669 | ₩24,281 | ₩24,334 | -0.55% | 479.3만 |
|---|
| 2026.08.10 | ₩24,482 | ₩24,508 | ₩24,121 | ₩24,174 | -1.26% | 1089.4만 |
|---|
| 2026.08.07 | ₩24,695 | ₩24,896 | ₩24,174 | ₩24,468 | -0.92% | 922.4만 |
|---|
| 2026.08.06 | ₩24,134 | ₩24,669 | ₩23,933 | ₩24,228 | +0.39% | 471만 |
|---|
| 2026.08.05 | ₩24,455 | ₩24,548 | ₩24,094 | ₩24,201 | -1.04% | 851.7만 |
|---|
| 2026.08.04 | ₩24,334 | ₩24,856 | ₩24,187 | ₩24,655 | +1.32% | 1269만 |
|---|
| 2026.08.03 | ₩23,425 | ₩24,174 | ₩23,305 | ₩24,054 | +2.68% | 1396.6만 |
|---|
| 2026.07.31 | ₩24,121 | ₩24,201 | ₩23,399 | ₩23,465 | -2.72% | 802.7만 |
|---|
| 2026.07.30 | ₩23,211 | ₩23,719 | ₩23,171 | ₩23,626 | +1.79% | 1326만 |
|---|
| 2026.07.29 | ₩23,158 | ₩23,225 | ₩22,422 | ₩22,556 | -2.60% | 627.9만 |
|---|
| 2026.07.28 | ₩23,358 | ₩23,399 | ₩22,810 | ₩22,997 | -1.55% | 752.8만 |
|---|
| 2026.07.27 | ₩23,880 | ₩23,987 | ₩23,425 | ₩23,813 | -0.28% | 431.1만 |
|---|
| 2026.07.24 | ₩24,401 | ₩24,508 | ₩23,706 | ₩23,773 | -2.58% | 460.9만 |
|---|
| 2026.07.23 | ₩24,629 | ₩24,869 | ₩24,388 | ₩24,562 | -0.27% | 557.9만 |
|---|
| 2026.07.22 | ₩24,749 | ₩25,043 | ₩24,669 | ₩24,789 | +0.16% | 437.4만 |
|---|
| 2026.07.21 | ₩24,495 | ₩24,896 | ₩24,415 | ₩24,762 | +1.09% | 344.5만 |
|---|
| 2026.07.20 | ₩24,776 | ₩24,869 | ₩24,228 | ₩24,254 | -2.10% | 412.8만 |
|---|
| 2026.07.17 | ₩24,294 | ₩24,896 | ₩24,000 | ₩24,562 | +1.10% | 432.8만 |
|---|
| 2026.07.16 | ₩25,083 | ₩25,150 | ₩24,415 | ₩24,535 | -2.19% | 392.4만 |
|---|
| 2026.07.15 | ₩25,738 | ₩25,966 | ₩24,990 | ₩25,511 | -0.88% | 339.1만 |
|---|
| 2026.07.14 | ₩25,444 | ₩25,738 | ₩25,324 | ₩25,498 | +0.21% | 380.6만 |
|---|
| 2026.07.13 | ₩25,324 | ₩25,431 | ₩24,802 | ₩24,909 | -1.64% | 351.2만 |
|---|
| 2026.07.10 | ₩25,926 | ₩25,926 | ₩25,471 | ₩25,738 | -0.72% | 507.9만 |
|---|
| 2026.07.09 | ₩26,126 | ₩26,166 | ₩25,752 | ₩25,845 | -1.07% | 236.8만 |
|---|
| 2026.07.08 | ₩25,444 | ₩25,725 | ₩25,016 | ₩25,471 | +0.11% | 502.4만 |
|---|
| 2026.07.07 | ₩26,447 | ₩26,567 | ₩25,658 | ₩25,845 | -2.28% | 417.1만 |
|---|
| 2026.07.06 | ₩26,487 | ₩27,129 | ₩26,353 | ₩26,902 | +1.56% | 327.1만 |
|---|
| 2026.07.02 | ₩27,142 | ₩27,570 | ₩25,899 | ₩26,300 | -3.10% | 438.9만 |
|---|
| 2026.07.01 | ₩27,142 | ₩27,731 | ₩26,955 | ₩26,982 | -0.59% | 627.9만 |
|---|
| 2026.06.30 | ₩27,062 | ₩27,557 | ₩26,955 | ₩27,396 | +1.24% | 683.4만 |
|---|
| 2026.06.29 | ₩26,594 | ₩26,688 | ₩25,992 | ₩26,581 | -0.05% | 793.8만 |
|---|
| 2026.06.26 | ₩26,728 | ₩26,781 | ₩25,979 | ₩26,073 | -2.45% | 906.2만 |
|---|
| 2026.06.25 | ₩27,851 | ₩27,904 | ₩26,768 | ₩27,129 | -2.59% | 670.4만 |
|---|
| 2026.06.24 | ₩27,543 | ₩27,891 | ₩27,049 | ₩27,383 | -0.58% | 280.9만 |
|---|
| 2026.06.23 | ₩27,557 | ₩28,172 | ₩27,503 | ₩27,637 | +0.29% | 354만 |
|---|
| 2026.06.22 | ₩28,626 | ₩29,081 | ₩28,533 | ₩28,921 | +1.03% | 314.3만 |
|---|
| 2026.06.18 | ₩27,731 | ₩28,252 | ₩27,330 | ₩28,212 | +1.74% | 653만 |
|---|
| 2026.06.17 | ₩27,744 | ₩28,199 | ₩27,370 | ₩27,383 | -1.30% | 347.4만 |
|---|
| 2026.06.16 | ₩27,998 | ₩28,546 | ₩27,811 | ₩27,838 | -0.57% | 645.3만 |
|---|
| 2026.06.15 | ₩28,426 | ₩28,533 | ₩27,878 | ₩28,118 | -1.08% | 604.6만 |
|---|
| 2026.06.12 | ₩27,838 | ₩28,359 | ₩27,717 | ₩27,971 | +0.48% | 346.7만 |
|---|
| 2026.06.11 | ₩26,808 | ₩27,797 | ₩26,781 | ₩27,731 | +3.44% | 416.3만 |
|---|
| 2026.06.10 | ₩27,182 | ₩27,477 | ₩26,541 | ₩26,554 | -2.31% | 750.9만 |
|---|
| 2026.06.09 | ₩28,546 | ₩28,667 | ₩26,728 | ₩27,584 | -3.37% | 686.2만 |
|---|
| 2026.06.08 | ₩28,840 | ₩28,921 | ₩28,011 | ₩28,078 | -2.64% | 529.3만 |
|---|
| 2026.06.05 | ₩30,191 | ₩30,191 | ₩28,279 | ₩28,506 | -5.58% | 884.6만 |
|---|
| 2026.06.04 | ₩30,405 | ₩31,100 | ₩30,191 | ₩30,886 | +1.58% | 392.6만 |
|---|
| 2026.06.03 | ₩31,421 | ₩31,474 | ₩30,739 | ₩30,873 | -1.74% | 466.2만 |
|---|
| 2026.06.02 | ₩30,645 | ₩31,755 | ₩30,579 | ₩31,755 | +3.62% | 599.3만 |
|---|
| 2026.06.01 | ₩31,260 | ₩31,260 | ₩30,298 | ₩30,806 | -1.45% | 570.8만 |
|---|
| 2026.05.29 | ₩31,448 | ₩31,795 | ₩31,006 | ₩31,515 | +0.21% | 842.8만 |
|---|
| 2026.05.28 | ₩30,859 | ₩31,621 | ₩30,792 | ₩31,287 | +1.39% | 982.3만 |
|---|
| 2026.05.27 | ₩30,739 | ₩31,180 | ₩30,311 | ₩30,953 | +0.70% | 555.7만 |
|---|
| 2026.05.26 | ₩30,619 | ₩31,006 | ₩30,351 | ₩30,659 | +0.13% | 409.3만 |
|---|
| 2026.05.22 | ₩29,830 | ₩30,097 | ₩29,562 | ₩29,964 | +0.45% | 551.4만 |
|---|
| 2026.05.21 | ₩28,573 | ₩29,964 | ₩28,506 | ₩29,656 | +3.79% | 641.3만 |
|---|
| 2026.05.20 | ₩28,199 | ₩29,041 | ₩27,931 | ₩28,774 | +2.04% | 782.5만 |
|---|
| 2026.05.19 | ₩28,118 | ₩28,359 | ₩27,436 | ₩28,065 | -0.19% | 503.2만 |
|---|
| 2026.05.18 | ₩29,335 | ₩29,362 | ₩28,132 | ₩28,519 | -2.78% | 746만 |
|---|
| 2026.05.15 | ₩28,693 | ₩29,442 | ₩28,372 | ₩29,135 | +1.54% | 566.5만 |
|---|
| 2026.05.14 | ₩29,094 | ₩29,643 | ₩28,546 | ₩29,589 | +1.70% | 601.7만 |
|---|
| 2026.05.13 | ₩29,201 | ₩29,549 | ₩28,667 | ₩29,255 | +0.18% | 818.2만 |
|---|
| 2026.05.12 | ₩28,867 | ₩28,894 | ₩28,118 | ₩28,586 | -0.97% | 819.8만 |
|---|
| 2026.05.11 | ₩28,479 | ₩29,496 | ₩28,439 | ₩29,054 | +2.02% | 983.5만 |
|---|
| 2026.05.08 | ₩28,185 | ₩28,479 | ₩27,851 | ₩28,292 | +0.38% | 508.5만 |
|---|
| 2026.05.07 | ₩28,573 | ₩28,586 | ₩27,557 | ₩27,691 | -3.09% | 886.7만 |
|---|
| 2026.05.06 | ₩28,573 | ₩28,747 | ₩28,172 | ₩28,506 | -0.23% | 892.8만 |
|---|
| 2026.05.05 | ₩28,078 | ₩28,519 | ₩27,971 | ₩28,466 | +1.38% | 879.3만 |
|---|
| 2026.05.04 | ₩28,052 | ₩28,199 | ₩27,343 | ₩27,757 | -1.05% | 778.2만 |
|---|
| 2026.05.01 | ₩27,838 | ₩28,158 | ₩27,610 | ₩28,011 | +0.62% | 745.4만 |
|---|
| 2026.04.30 | ₩27,543 | ₩27,784 | ₩27,022 | ₩27,771 | +0.83% | 652.8만 |
|---|
| 2026.04.29 | ₩27,303 | ₩27,396 | ₩26,781 | ₩27,182 | -0.44% | 780.8만 |
|---|
| 2026.04.28 | ₩26,701 | ₩26,902 | ₩26,300 | ₩26,527 | -0.65% | 822만 |
|---|
| 2026.04.27 | ₩26,955 | ₩27,062 | ₩26,634 | ₩26,982 | +0.10% | 691.6만 |
|---|
| 2026.04.24 | ₩27,062 | ₩27,062 | ₩26,567 | ₩26,728 | -1.24% | 594.8만 |
|---|
| 2026.04.23 | ₩26,648 | ₩27,075 | ₩26,541 | ₩26,928 | +1.05% | 491.3만 |
|---|
| 2026.04.22 | ₩26,447 | ₩26,795 | ₩26,394 | ₩26,541 | +0.35% | 581.2만 |
|---|
| 2026.04.21 | ₩26,300 | ₩26,594 | ₩25,899 | ₩25,939 | -1.37% | 599.6만 |
|---|
| 2026.04.20 | ₩25,885 | ₩26,300 | ₩25,725 | ₩26,273 | +1.50% | 621.7만 |
|---|
| 2026.04.17 | ₩26,193 | ₩26,313 | ₩25,779 | ₩25,939 | -0.97% | 750.4만 |
|---|
| 2026.04.16 | ₩26,140 | ₩26,180 | ₩25,591 | ₩25,872 | -1.02% | 588.9만 |
|---|
| 2026.04.15 | ₩26,554 | ₩26,661 | ₩26,046 | ₩26,113 | -1.66% | 939.7만 |
|---|
| 2026.04.14 | ₩25,979 | ₩26,394 | ₩25,885 | ₩26,380 | +1.54% | 660.1만 |
|---|
| 2026.04.13 | ₩25,244 | ₩25,418 | ₩25,177 | ₩25,364 | +0.48% | 927.3만 |
|---|
| 2026.04.10 | ₩25,110 | ₩25,484 | ₩25,030 | ₩25,297 | +0.75% | 445만 |
|---|
| 2026.04.09 | ₩24,682 | ₩25,204 | ₩24,669 | ₩24,923 | +0.98% | 213.6만 |
|---|
| 2026.04.08 | ₩24,762 | ₩24,990 | ₩24,575 | ₩24,762 | 0.00% | 445.2만 |
|---|
| 2026.04.07 | ₩23,853 | ₩23,893 | ₩23,399 | ₩23,867 | +0.06% | 675.4만 |
|---|
| 2026.04.06 | ₩24,174 | ₩24,281 | ₩23,800 | ₩23,920 | -1.05% | 560.3만 |
|---|
| 2026.04.02 | ₩23,813 | ₩24,522 | ₩23,813 | ₩24,134 | +1.35% | 799만 |
|---|
| 2026.04.01 | ₩24,428 | ₩24,695 | ₩24,294 | ₩24,401 | -0.11% | 540.2만 |
|---|
| 2026.03.31 | ₩23,599 | ₩24,455 | ₩23,532 | ₩24,455 | +3.63% | 755.8만 |
|---|
| 2026.03.30 | ₩24,134 | ₩24,134 | ₩23,238 | ₩23,412 | -2.99% | 742.9만 |
|---|
| 2026.03.27 | ₩23,947 | ₩24,228 | ₩23,746 | ₩23,867 | -0.34% | 1080.5만 |
|---|
| 2026.03.26 | ₩24,655 | ₩24,829 | ₩24,067 | ₩24,107 | -2.22% | 543만 |
|---|
| 2026.03.25 | ₩24,816 | ₩25,257 | ₩24,816 | ₩25,150 | +1.35% | 376.1만 |
|---|
| 2026.03.24 | ₩23,973 | ₩24,629 | ₩23,960 | ₩24,482 | +2.12% | 171.5만 |
|---|
| 2026.03.23 | ₩24,468 | ₩24,843 | ₩24,080 | ₩24,308 | -0.66% | 397.5만 |
|---|
| 2026.03.20 | ₩25,030 | ₩25,177 | ₩24,014 | ₩24,147 | -3.53% | 675만 |
|---|
| 2026.03.19 | ₩24,187 | ₩25,110 | ₩24,040 | ₩25,070 | +3.65% | 681.9만 |
|---|
| 2026.03.18 | ₩24,963 | ₩25,043 | ₩24,548 | ₩24,562 | -1.61% | 345.5만 |
|---|
| 2026.03.17 | ₩24,856 | ₩25,097 | ₩24,802 | ₩25,083 | +0.91% | 287.1만 |
|---|
| 2026.03.16 | ₩24,816 | ₩25,057 | ₩24,575 | ₩24,762 | -0.22% | 497.1만 |
|---|
| 2026.03.13 | ₩24,802 | ₩25,150 | ₩24,495 | ₩24,575 | -0.92% | 365.1만 |
|---|
| 2026.03.12 | ₩24,736 | ₩24,883 | ₩24,455 | ₩24,589 | -0.59% | 378.9만 |
|---|
| 2026.03.11 | ₩24,562 | ₩25,057 | ₩24,548 | ₩24,749 | +0.76% | 537.4만 |
|---|
| 2026.03.10 | ₩24,187 | ₩24,776 | ₩24,187 | ₩24,401 | +0.88% | 919.7만 |
|---|
| 2026.03.09 | ₩23,185 | ₩24,161 | ₩23,145 | ₩24,014 | +3.58% | 403.7만 |
|---|
| 2026.03.06 | ₩23,439 | ₩23,706 | ₩23,238 | ₩23,305 | -0.57% | 388.2만 |
|---|
| 2026.03.05 | ₩23,973 | ₩24,187 | ₩23,439 | ₩23,786 | -0.78% | 408.9만 |
|---|
| 2026.03.04 | ₩23,826 | ₩24,294 | ₩23,773 | ₩24,187 | +1.52% | 323.2만 |
|---|
| 2026.03.03 | ₩23,559 | ₩23,840 | ₩23,185 | ₩23,693 | +0.57% | 322.1만 |
|---|
| 2026.03.02 | ₩23,880 | ₩24,589 | ₩23,693 | ₩24,508 | +2.63% | 631.2만 |
|---|
| 2026.02.27 | ₩24,736 | ₩24,789 | ₩24,054 | ₩24,361 | -1.51% | 718.1만 |
|---|
| 2026.02.26 | ₩25,270 | ₩25,297 | ₩24,575 | ₩24,963 | -1.22% | 728.1만 |
|---|
| 2026.02.25 | ₩25,605 | ₩25,819 | ₩25,498 | ₩25,524 | -0.31% | 394만 |
|---|
| 2026.02.24 | ₩25,364 | ₩25,912 | ₩25,070 | ₩25,658 | +1.16% | 678만 |
|---|
| 2026.02.23 | ₩25,137 | ₩25,418 | ₩24,976 | ₩25,377 | +0.96% | 234.8만 |
|---|
| 2026.02.20 | ₩25,003 | ₩25,458 | ₩24,883 | ₩25,284 | +1.12% | 291.4만 |
|---|
| 2026.02.19 | ₩25,204 | ₩25,377 | ₩25,003 | ₩25,150 | -0.21% | 395.4만 |
|---|
| 2026.02.18 | ₩25,217 | ₩25,551 | ₩25,070 | ₩25,444 | +0.90% | 714.5만 |
|---|
| 2026.02.17 | ₩24,642 | ₩25,150 | ₩24,508 | ₩25,043 | +1.63% | 282.4만 |
|---|
| 2026.02.13 | ₩24,321 | ₩24,802 | ₩24,054 | ₩24,629 | +1.26% | 279.1만 |
|---|
| 2026.02.12 | ₩25,498 | ₩25,498 | ₩24,468 | ₩24,575 | -3.62% | 282.4만 |
|---|
| 2026.02.11 | ₩25,524 | ₩25,685 | ₩24,682 | ₩25,458 | -0.26% | 562.9만 |
|---|
| 2026.02.10 | ₩25,324 | ₩25,538 | ₩24,936 | ₩25,204 | -0.48% | 704.7만 |
|---|
| 2026.02.09 | ₩25,083 | ₩25,484 | ₩24,923 | ₩25,458 | +1.49% | 317.8만 |
|---|
| 2026.02.06 | ₩24,802 | ₩25,097 | ₩24,495 | ₩24,883 | +0.32% | 376.9만 |
|---|
| 2026.02.05 | ₩24,562 | ₩24,762 | ₩24,161 | ₩24,214 | -1.42% | 509.4만 |
|---|
| 2026.02.04 | ₩25,712 | ₩25,872 | ₩24,468 | ₩25,057 | -2.55% | 628.3만 |
|---|
| 2026.02.03 | ₩24,669 | ₩25,311 | ₩24,067 | ₩25,083 | +1.68% | 702.5만 |
|---|
| 2026.02.02 | ₩24,147 | ₩24,508 | ₩23,933 | ₩24,375 | +0.94% | 388.1만 |
|---|
| 2026.01.30 | ₩24,655 | ₩24,923 | ₩24,094 | ₩24,268 | -1.57% | 441.2만 |
|---|
| 2026.01.29 | ₩25,404 | ₩25,404 | ₩24,228 | ₩24,749 | -2.58% | 856만 |
|---|
| 2026.01.28 | ₩25,150 | ₩25,538 | ₩25,097 | ₩25,444 | +1.17% | 906.6만 |
|---|
| 2026.01.27 | ₩24,522 | ₩24,909 | ₩24,375 | ₩24,843 | +1.31% | 469.5만 |
|---|
| 2026.01.26 | ₩24,348 | ₩24,642 | ₩24,174 | ₩24,334 | -0.05% | 720.2만 |
|---|
| 2026.01.23 | ₩24,321 | ₩24,589 | ₩24,107 | ₩24,428 | +0.44% | 611.6만 |
|---|
| 2026.01.22 | ₩24,080 | ₩24,361 | ₩23,973 | ₩24,214 | +0.56% | 535.9만 |
|---|
| 2026.01.21 | ₩23,519 | ₩23,719 | ₩23,225 | ₩23,719 | +0.85% | 494.3만 |
|---|
| 2026.01.20 | ₩23,305 | ₩23,559 | ₩23,078 | ₩23,439 | +0.57% | 559.1만 |
|---|
| 2026.01.16 | ₩23,546 | ₩23,786 | ₩23,385 | ₩23,666 | +0.51% | 509.4만 |
|---|
| 2026.01.15 | ₩23,345 | ₩23,639 | ₩23,238 | ₩23,412 | +0.29% | 472만 |
|---|
| 2026.01.14 | ₩23,439 | ₩23,465 | ₩23,131 | ₩23,211 | -0.97% | 358.4만 |
|---|
| 2026.01.13 | ₩23,439 | ₩23,639 | ₩23,305 | ₩23,465 | +0.11% | 283.3만 |
|---|
| 2026.01.12 | ₩22,984 | ₩23,519 | ₩22,931 | ₩23,479 | +2.15% | 471.4만 |
|---|
| 2026.01.09 | ₩22,931 | ₩23,185 | ₩22,877 | ₩23,158 | +0.99% | 384만 |
|---|
| 2026.01.08 | ₩22,784 | ₩23,158 | ₩22,784 | ₩22,890 | +0.47% | 835.5만 |
|---|
| 2026.01.07 | ₩22,917 | ₩22,971 | ₩22,650 | ₩22,703 | -0.93% | 379.1만 |
|---|
| 2026.01.06 | ₩23,024 | ₩23,158 | ₩22,770 | ₩22,997 | -0.12% | 380.7만 |
|---|
| 2026.01.05 | ₩22,971 | ₩23,064 | ₩22,610 | ₩22,904 | -0.29% | 537.9만 |
|---|
| 2026.01.02 | ₩22,329 | ₩22,890 | ₩22,235 | ₩22,864 | +2.40% | 649.7만 |
|---|
| 2025.12.31 | ₩21,995 | ₩22,048 | ₩21,861 | ₩21,968 | -0.12% | 669.7만 |
|---|
| 2025.12.30 | ₩22,209 | ₩22,209 | ₩21,968 | ₩21,995 | -0.96% | 147만 |
|---|
| 2025.12.29 | ₩22,035 | ₩22,262 | ₩21,955 | ₩22,088 | +0.24% | 183.8만 |
|---|
| 2025.12.26 | ₩22,182 | ₩22,262 | ₩22,088 | ₩22,222 | +0.18% | 109.1만 |
|---|
| 2025.12.24 | ₩22,115 | ₩22,209 | ₩22,048 | ₩22,168 | +0.24% | 211.3만 |
|---|
| 2025.12.23 | ₩22,195 | ₩22,235 | ₩21,981 | ₩22,115 | -0.36% | 147.7만 |
|---|
| 2025.12.22 | ₩21,968 | ₩22,302 | ₩21,888 | ₩22,262 | +1.34% | 214.4만 |
|---|
| 2025.12.19 | ₩21,781 | ₩22,075 | ₩21,754 | ₩21,981 | +0.92% | 219.4만 |
|---|
| 2025.12.18 | ₩21,607 | ₩21,861 | ₩21,567 | ₩21,634 | +0.12% | 351.7만 |
|---|
| 2025.12.17 | ₩21,794 | ₩21,928 | ₩21,313 | ₩21,393 | -1.84% | 229.2만 |
|---|
| 2025.12.16 | ₩21,834 | ₩21,968 | ₩21,647 | ₩21,781 | -0.24% | 135.5만 |
|---|
| 2025.12.15 | ₩22,356 | ₩22,396 | ₩22,115 | ₩22,168 | -0.84% | 155.3만 |
|---|
| 2025.12.12 | ₩22,810 | ₩22,824 | ₩22,048 | ₩22,195 | -2.70% | 195.8만 |
|---|
| 2025.12.11 | ₩22,275 | ₩22,797 | ₩22,115 | ₩22,784 | +2.28% | 321.6만 |
|---|
| 2025.12.10 | ₩22,195 | ₩22,543 | ₩22,048 | ₩22,382 | +0.84% | 134.6만 |
|---|
| 2025.12.09 | ₩22,249 | ₩23,399 | ₩22,209 | ₩22,302 | +0.24% | 150.6만 |
|---|
| 2025.12.08 | ₩22,596 | ₩22,677 | ₩22,142 | ₩22,329 | -1.18% | 149.2만 |
|---|
| 2025.12.05 | ₩22,690 | ₩22,824 | ₩21,941 | ₩22,556 | -0.59% | 184.9만 |
|---|
| 2025.12.04 | ₩22,222 | ₩22,730 | ₩22,209 | ₩22,690 | +2.11% | 196.2만 |
|---|
| 2025.12.03 | ₩22,289 | ₩22,356 | ₩22,102 | ₩22,249 | -0.18% | 123.4만 |
|---|
| 2025.12.02 | ₩22,396 | ₩22,516 | ₩22,249 | ₩22,356 | -0.18% | 135.5만 |
|---|
| 2025.12.01 | ₩22,463 | ₩22,529 | ₩22,088 | ₩22,128 | -1.49% | 190.3만 |
|---|
| 2025.11.28 | ₩22,516 | ₩22,757 | ₩22,436 | ₩22,717 | +0.89% | 484.8만 |
|---|
| 2025.11.26 | ₩22,195 | ₩22,529 | ₩22,061 | ₩22,463 | +1.20% | 312.4만 |
|---|
| 2025.11.25 | ₩21,754 | ₩22,663 | ₩21,420 | ₩21,968 | +0.98% | 426.2만 |
|---|
| 2025.11.24 | ₩21,487 | ₩21,807 | ₩21,473 | ₩21,781 | +1.37% | 148.6만 |
|---|
| 2025.11.21 | ₩21,433 | ₩21,540 | ₩20,898 | ₩21,487 | +0.25% | 439.1만 |
|---|
| 2025.11.20 | ₩22,556 | ₩22,663 | ₩21,460 | ₩21,500 | -4.68% | 398.6만 |
|---|
| 2025.11.19 | ₩22,088 | ₩22,476 | ₩22,088 | ₩22,142 | +0.24% | 153.1만 |
|---|
| 2025.11.18 | ₩22,128 | ₩22,463 | ₩22,075 | ₩22,195 | +0.30% | 1076.9만 |
|---|
| 2025.11.17 | ₩22,610 | ₩22,837 | ₩22,316 | ₩22,463 | -0.65% | 710.9만 |
|---|
| 2025.11.14 | ₩22,075 | ₩22,984 | ₩22,008 | ₩22,757 | +3.09% | 260.4만 |
|---|
| 2025.11.13 | ₩23,452 | ₩23,452 | ₩22,356 | ₩22,556 | -3.82% | 523.3만 |
|---|
| 2025.11.12 | ₩23,907 | ₩23,907 | ₩23,385 | ₩23,612 | -1.23% | 264.2만 |
|---|
| 2025.11.11 | ₩24,107 | ₩24,107 | ₩23,586 | ₩23,746 | -1.50% | 158.7만 |
|---|
| 2025.11.10 | ₩24,121 | ₩24,214 | ₩23,826 | ₩24,080 | -0.17% | 773.9만 |
|---|
| 2025.11.07 | ₩23,519 | ₩23,653 | ₩22,984 | ₩23,612 | +0.40% | 476.7만 |
|---|
| 2025.11.06 | ₩24,174 | ₩24,201 | ₩23,666 | ₩23,760 | -1.71% | 307.6만 |
|---|
| 2025.11.05 | ₩23,372 | ₩24,334 | ₩23,358 | ₩24,201 | +3.55% | 520.1만 |
|---|
| 2025.11.04 | ₩23,078 | ₩23,372 | ₩22,931 | ₩22,957 | -0.52% | 280.2만 |
|---|
| 2025.11.03 | ₩23,332 | ₩23,693 | ₩23,305 | ₩23,532 | +0.86% | 640.2만 |
|---|
| 2025.10.31 | ₩22,890 | ₩23,171 | ₩22,810 | ₩23,131 | +1.05% | 408만 |
|---|
| 2025.10.30 | ₩22,984 | ₩23,038 | ₩22,757 | ₩22,770 | -0.93% | 167.7만 |
|---|
| 2025.10.29 | ₩22,971 | ₩23,506 | ₩22,931 | ₩23,158 | +0.81% | 578.3만 |
|---|
| 2025.10.28 | ₩22,556 | ₩22,743 | ₩22,489 | ₩22,583 | +0.12% | 445.1만 |
|---|
| 2025.10.27 | ₩22,449 | ₩22,476 | ₩22,182 | ₩22,396 | -0.24% | 160.5만 |
|---|
| 2025.10.24 | ₩22,316 | ₩22,409 | ₩22,182 | ₩22,329 | +0.06% | 411.8만 |
|---|
| 2025.10.23 | ₩21,513 | ₩21,941 | ₩21,513 | ₩21,848 | +1.55% | 251.9만 |
|---|
| 2025.10.22 | ₩21,700 | ₩21,807 | ₩21,233 | ₩21,553 | -0.68% | 337.2만 |
|---|
| 2025.10.21 | ₩22,168 | ₩22,209 | ₩21,754 | ₩21,848 | -1.45% | 432만 |
|---|
| 2025.10.20 | ₩22,382 | ₩22,449 | ₩22,155 | ₩22,195 | -0.84% | 359.8만 |
|---|
| 2025.10.17 | ₩22,195 | ₩22,289 | ₩22,035 | ₩22,102 | -0.42% | 396.2만 |
|---|
| 2025.10.16 | ₩22,690 | ₩22,864 | ₩22,382 | ₩22,449 | -1.06% | 621.5만 |
|---|
| 2025.10.15 | ₩22,369 | ₩22,663 | ₩22,235 | ₩22,556 | +0.84% | 465.2만 |
|---|
| 2025.10.14 | ₩21,687 | ₩22,142 | ₩21,446 | ₩21,955 | +1.23% | 308.9만 |
|---|
| 2025.10.13 | ₩21,660 | ₩22,061 | ₩21,607 | ₩21,888 | +1.05% | 390.5만 |
|---|
| 2025.10.10 | ₩21,594 | ₩21,727 | ₩21,032 | ₩21,099 | -2.29% | 285만 |
|---|