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 | ₩23,083 | ₩23,164 | ₩22,950 | ₩23,124 | +0.17% | 388.4만 |
| 2026.10.08 | ₩22,990 | ₩23,110 | ₩22,682 | ₩22,909 | -0.35% | 684.5만 |
| 2026.10.07 | ₩23,030 | ₩23,177 | ₩22,976 | ₩23,164 | +0.58% | 366.2만 |
| 2026.10.06 | ₩23,391 | ₩23,592 | ₩23,311 | ₩23,472 | +0.34% | 555.7만 |
| 2026.10.05 | ₩23,164 | ₩23,204 | ₩22,909 | ₩23,137 | -0.12% | 722.4만 |
| 2026.10.02 | ₩22,909 | ₩23,137 | ₩22,843 | ₩23,003 | +0.41% | 608.1만 |
| 2026.10.01 | ₩22,722 | ₩22,749 | ₩22,347 | ₩22,535 | -0.82% | 635.7만 |
| 2026.09.30 | ₩23,003 | ₩23,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,749 |
| -1.11% |
| 595.9만 |
| 2026.09.29 | ₩22,562 | ₩22,802 | ₩22,481 | ₩22,762 | +0.89% | 783만 |
|---|
| 2026.09.28 | ₩22,856 | ₩22,869 | ₩22,481 | ₩22,495 | -1.58% | 786.3만 |
|---|
| 2026.09.25 | ₩22,869 | ₩23,204 | ₩22,749 | ₩23,057 | +0.82% | 654.5만 |
|---|
| 2026.09.24 | ₩22,923 | ₩22,923 | ₩22,521 | ₩22,709 | -0.93% | 561.8만 |
|---|
| 2026.09.23 | ₩23,726 | ₩23,793 | ₩23,271 | ₩23,311 | -1.75% | 606.5만 |
|---|
| 2026.09.22 | ₩23,779 | ₩23,953 | ₩23,672 | ₩23,860 | +0.34% | 588.3만 |
|---|
| 2026.09.21 | ₩23,619 | ₩23,860 | ₩23,445 | ₩23,819 | +0.85% | 680.8만 |
|---|
| 2026.09.18 | ₩23,833 | ₩23,873 | ₩23,324 | ₩23,498 | -1.40% | 530.7만 |
|---|
| 2026.09.17 | ₩23,565 | ₩23,873 | ₩23,538 | ₩23,726 | +0.68% | 365.6만 |
|---|
| 2026.09.16 | ₩23,565 | ₩23,619 | ₩23,003 | ₩23,177 | -1.65% | 605.5만 |
|---|
| 2026.09.15 | ₩23,485 | ₩23,605 | ₩23,298 | ₩23,338 | -0.63% | 517.6만 |
|---|
| 2026.09.14 | ₩23,311 | ₩23,686 | ₩23,244 | ₩23,498 | +0.80% | 572.3만 |
|---|
| 2026.09.11 | ₩24,074 | ₩24,221 | ₩23,900 | ₩23,980 | -0.39% | 700.7만 |
|---|
| 2026.09.10 | ₩23,672 | ₩24,074 | ₩23,565 | ₩23,846 | +0.73% | 717.8만 |
|---|
| 2026.09.09 | ₩24,475 | ₩24,689 | ₩24,060 | ₩24,100 | -1.53% | 1197.1만 |
|---|
| 2026.09.08 | ₩24,167 | ₩24,676 | ₩24,141 | ₩24,502 | +1.38% | 1117.6만 |
|---|
| 2026.09.04 | ₩23,565 | ₩23,806 | ₩23,565 | ₩23,779 | +0.91% | 610만 |
|---|
| 2026.09.03 | ₩23,311 | ₩23,632 | ₩23,190 | ₩23,592 | +1.21% | 757.7만 |
|---|
| 2026.09.02 | ₩23,017 | ₩23,284 | ₩22,950 | ₩23,244 | +0.99% | 594.1만 |
|---|
| 2026.09.01 | ₩23,043 | ₩23,164 | ₩22,909 | ₩23,070 | +0.12% | 1626.8만 |
|---|
| 2026.08.31 | ₩23,391 | ₩23,391 | ₩23,097 | ₩23,150 | -1.03% | 509.2만 |
|---|
| 2026.08.28 | ₩23,806 | ₩23,860 | ₩23,271 | ₩23,391 | -1.74% | 619.9만 |
|---|
| 2026.08.27 | ₩23,913 | ₩23,993 | ₩23,699 | ₩23,860 | -0.22% | 669.7만 |
|---|
| 2026.08.26 | ₩23,619 | ₩23,886 | ₩23,498 | ₩23,659 | +0.17% | 602만 |
|---|
| 2026.08.25 | ₩23,726 | ₩23,726 | ₩23,445 | ₩23,619 | -0.45% | 609.2만 |
|---|
| 2026.08.24 | ₩23,418 | ₩23,445 | ₩23,150 | ₩23,324 | -0.40% | 638.5만 |
|---|
| 2026.08.21 | ₩23,659 | ₩23,793 | ₩23,472 | ₩23,538 | -0.51% | 875.2만 |
|---|
| 2026.08.20 | ₩23,819 | ₩23,953 | ₩23,472 | ₩23,592 | -0.96% | 446.9만 |
|---|
| 2026.08.19 | ₩23,873 | ₩23,926 | ₩23,579 | ₩23,860 | -0.06% | 603.1만 |
|---|
| 2026.08.18 | ₩23,980 | ₩24,034 | ₩23,645 | ₩23,739 | -1.00% | 486.2만 |
|---|
| 2026.08.17 | ₩24,569 | ₩24,569 | ₩24,167 | ₩24,234 | -1.36% | 446.5만 |
|---|
| 2026.08.14 | ₩24,422 | ₩24,689 | ₩24,288 | ₩24,368 | -0.22% | 472.7만 |
|---|
| 2026.08.13 | ₩24,489 | ₩24,783 | ₩24,435 | ₩24,569 | +0.33% | 536만 |
|---|
| 2026.08.12 | ₩24,997 | ₩25,144 | ₩24,261 | ₩24,636 | -1.45% | 532.1만 |
|---|
| 2026.08.11 | ₩24,489 | ₩24,689 | ₩24,301 | ₩24,355 | -0.55% | 479.3만 |
|---|
| 2026.08.10 | ₩24,502 | ₩24,529 | ₩24,141 | ₩24,194 | -1.26% | 1089.4만 |
|---|
| 2026.08.07 | ₩24,716 | ₩24,917 | ₩24,194 | ₩24,489 | -0.92% | 922.4만 |
|---|
| 2026.08.06 | ₩24,154 | ₩24,689 | ₩23,953 | ₩24,248 | +0.39% | 471만 |
|---|
| 2026.08.05 | ₩24,475 | ₩24,569 | ₩24,114 | ₩24,221 | -1.04% | 851.7만 |
|---|
| 2026.08.04 | ₩24,355 | ₩24,877 | ₩24,207 | ₩24,676 | +1.32% | 1269만 |
|---|
| 2026.08.03 | ₩23,445 | ₩24,194 | ₩23,324 | ₩24,074 | +2.68% | 1396.6만 |
|---|
| 2026.07.31 | ₩24,141 | ₩24,221 | ₩23,418 | ₩23,485 | -2.72% | 802.7만 |
|---|
| 2026.07.30 | ₩23,231 | ₩23,739 | ₩23,190 | ₩23,645 | +1.79% | 1326만 |
|---|
| 2026.07.29 | ₩23,177 | ₩23,244 | ₩22,441 | ₩22,575 | -2.60% | 627.9만 |
|---|
| 2026.07.28 | ₩23,378 | ₩23,418 | ₩22,829 | ₩23,017 | -1.55% | 752.8만 |
|---|
| 2026.07.27 | ₩23,900 | ₩24,007 | ₩23,445 | ₩23,833 | -0.28% | 431.1만 |
|---|
| 2026.07.24 | ₩24,422 | ₩24,529 | ₩23,726 | ₩23,793 | -2.58% | 460.9만 |
|---|
| 2026.07.23 | ₩24,649 | ₩24,890 | ₩24,408 | ₩24,582 | -0.27% | 557.9만 |
|---|
| 2026.07.22 | ₩24,770 | ₩25,064 | ₩24,689 | ₩24,810 | +0.16% | 437.4만 |
|---|
| 2026.07.21 | ₩24,515 | ₩24,917 | ₩24,435 | ₩24,783 | +1.09% | 344.5만 |
|---|
| 2026.07.20 | ₩24,796 | ₩24,890 | ₩24,248 | ₩24,274 | -2.10% | 412.8만 |
|---|
| 2026.07.17 | ₩24,315 | ₩24,917 | ₩24,020 | ₩24,582 | +1.10% | 432.8만 |
|---|
| 2026.07.16 | ₩25,104 | ₩25,171 | ₩24,435 | ₩24,555 | -2.19% | 392.4만 |
|---|
| 2026.07.15 | ₩25,760 | ₩25,987 | ₩25,010 | ₩25,532 | -0.88% | 339.1만 |
|---|
| 2026.07.14 | ₩25,465 | ₩25,760 | ₩25,345 | ₩25,519 | +0.21% | 380.6만 |
|---|
| 2026.07.13 | ₩25,345 | ₩25,452 | ₩24,823 | ₩24,930 | -1.64% | 351.2만 |
|---|
| 2026.07.10 | ₩25,947 | ₩25,947 | ₩25,492 | ₩25,760 | -0.72% | 507.9만 |
|---|
| 2026.07.09 | ₩26,148 | ₩26,188 | ₩25,773 | ₩25,867 | -1.07% | 236.8만 |
|---|
| 2026.07.08 | ₩25,465 | ₩25,746 | ₩25,037 | ₩25,492 | +0.11% | 502.4만 |
|---|
| 2026.07.07 | ₩26,469 | ₩26,589 | ₩25,679 | ₩25,867 | -2.28% | 417.1만 |
|---|
| 2026.07.06 | ₩26,509 | ₩27,151 | ₩26,375 | ₩26,924 | +1.56% | 327.1만 |
|---|
| 2026.07.02 | ₩27,165 | ₩27,593 | ₩25,920 | ₩26,322 | -3.10% | 438.9만 |
|---|
| 2026.07.01 | ₩27,165 | ₩27,754 | ₩26,978 | ₩27,004 | -0.59% | 627.9만 |
|---|
| 2026.06.30 | ₩27,085 | ₩27,580 | ₩26,978 | ₩27,419 | +1.24% | 683.4만 |
|---|
| 2026.06.29 | ₩26,616 | ₩26,710 | ₩26,014 | ₩26,603 | -0.05% | 793.8만 |
|---|
| 2026.06.26 | ₩26,750 | ₩26,804 | ₩26,001 | ₩26,094 | -2.45% | 906.2만 |
|---|
| 2026.06.25 | ₩27,874 | ₩27,928 | ₩26,790 | ₩27,151 | -2.59% | 670.4만 |
|---|
| 2026.06.24 | ₩27,566 | ₩27,914 | ₩27,071 | ₩27,406 | -0.58% | 280.9만 |
|---|
| 2026.06.23 | ₩27,580 | ₩28,195 | ₩27,526 | ₩27,660 | +0.29% | 354만 |
|---|
| 2026.06.22 | ₩28,650 | ₩29,105 | ₩28,557 | ₩28,945 | +1.03% | 314.3만 |
|---|
| 2026.06.18 | ₩27,754 | ₩28,276 | ₩27,352 | ₩28,235 | +1.74% | 653만 |
|---|
| 2026.06.17 | ₩27,767 | ₩28,222 | ₩27,392 | ₩27,406 | -1.30% | 347.4만 |
|---|
| 2026.06.16 | ₩28,021 | ₩28,570 | ₩27,834 | ₩27,861 | -0.57% | 645.3만 |
|---|
| 2026.06.15 | ₩28,449 | ₩28,557 | ₩27,901 | ₩28,142 | -1.08% | 604.6만 |
|---|
| 2026.06.12 | ₩27,861 | ₩28,383 | ₩27,740 | ₩27,995 | +0.48% | 346.7만 |
|---|
| 2026.06.11 | ₩26,830 | ₩27,821 | ₩26,804 | ₩27,754 | +3.44% | 416.3만 |
|---|
| 2026.06.10 | ₩27,205 | ₩27,499 | ₩26,563 | ₩26,576 | -2.31% | 750.9만 |
|---|
| 2026.06.09 | ₩28,570 | ₩28,690 | ₩26,750 | ₩27,606 | -3.37% | 686.2만 |
|---|
| 2026.06.08 | ₩28,864 | ₩28,945 | ₩28,035 | ₩28,102 | -2.64% | 529.3만 |
|---|
| 2026.06.05 | ₩30,216 | ₩30,216 | ₩28,302 | ₩28,530 | -5.58% | 884.6만 |
|---|
| 2026.06.04 | ₩30,430 | ₩31,126 | ₩30,216 | ₩30,912 | +1.58% | 392.6만 |
|---|
| 2026.06.03 | ₩31,447 | ₩31,501 | ₩30,765 | ₩30,898 | -1.74% | 466.2만 |
|---|
| 2026.06.02 | ₩30,671 | ₩31,782 | ₩30,604 | ₩31,782 | +3.62% | 599.3만 |
|---|
| 2026.06.01 | ₩31,286 | ₩31,286 | ₩30,323 | ₩30,831 | -1.45% | 570.8만 |
|---|
| 2026.05.29 | ₩31,474 | ₩31,822 | ₩31,032 | ₩31,541 | +0.21% | 842.8만 |
|---|
| 2026.05.28 | ₩30,885 | ₩31,648 | ₩30,818 | ₩31,313 | +1.39% | 982.3만 |
|---|
| 2026.05.27 | ₩30,765 | ₩31,206 | ₩30,336 | ₩30,979 | +0.70% | 555.7만 |
|---|
| 2026.05.26 | ₩30,644 | ₩31,032 | ₩30,376 | ₩30,684 | +0.13% | 409.3만 |
|---|
| 2026.05.22 | ₩29,855 | ₩30,122 | ₩29,587 | ₩29,988 | +0.45% | 551.4만 |
|---|
| 2026.05.21 | ₩28,597 | ₩29,988 | ₩28,530 | ₩29,681 | +3.79% | 641.3만 |
|---|
| 2026.05.20 | ₩28,222 | ₩29,065 | ₩27,954 | ₩28,797 | +2.04% | 782.5만 |
|---|
| 2026.05.19 | ₩28,142 | ₩28,383 | ₩27,459 | ₩28,088 | -0.19% | 503.2만 |
|---|
| 2026.05.18 | ₩29,359 | ₩29,386 | ₩28,155 | ₩28,543 | -2.78% | 746만 |
|---|
| 2026.05.15 | ₩28,717 | ₩29,467 | ₩28,396 | ₩29,159 | +1.54% | 566.5만 |
|---|
| 2026.05.14 | ₩29,119 | ₩29,667 | ₩28,570 | ₩29,614 | +1.70% | 601.7만 |
|---|
| 2026.05.13 | ₩29,226 | ₩29,574 | ₩28,690 | ₩29,279 | +0.18% | 818.2만 |
|---|
| 2026.05.12 | ₩28,891 | ₩28,918 | ₩28,142 | ₩28,610 | -0.97% | 819.8만 |
|---|
| 2026.05.11 | ₩28,503 | ₩29,520 | ₩28,463 | ₩29,078 | +2.02% | 983.5만 |
|---|
| 2026.05.08 | ₩28,209 | ₩28,503 | ₩27,874 | ₩28,316 | +0.38% | 508.5만 |
|---|
| 2026.05.07 | ₩28,597 | ₩28,610 | ₩27,580 | ₩27,713 | -3.09% | 886.7만 |
|---|
| 2026.05.06 | ₩28,597 | ₩28,771 | ₩28,195 | ₩28,530 | -0.23% | 892.8만 |
|---|
| 2026.05.05 | ₩28,102 | ₩28,543 | ₩27,995 | ₩28,490 | +1.38% | 879.3만 |
|---|
| 2026.05.04 | ₩28,075 | ₩28,222 | ₩27,366 | ₩27,780 | -1.05% | 778.2만 |
|---|
| 2026.05.01 | ₩27,861 | ₩28,182 | ₩27,633 | ₩28,035 | +0.62% | 745.4만 |
|---|
| 2026.04.30 | ₩27,566 | ₩27,807 | ₩27,044 | ₩27,794 | +0.83% | 652.8만 |
|---|
| 2026.04.29 | ₩27,325 | ₩27,419 | ₩26,804 | ₩27,205 | -0.44% | 780.8만 |
|---|
| 2026.04.28 | ₩26,723 | ₩26,924 | ₩26,322 | ₩26,549 | -0.65% | 822만 |
|---|
| 2026.04.27 | ₩26,978 | ₩27,085 | ₩26,656 | ₩27,004 | +0.10% | 691.6만 |
|---|
| 2026.04.24 | ₩27,085 | ₩27,085 | ₩26,589 | ₩26,750 | -1.24% | 594.8만 |
|---|
| 2026.04.23 | ₩26,670 | ₩27,098 | ₩26,563 | ₩26,951 | +1.05% | 491.3만 |
|---|
| 2026.04.22 | ₩26,469 | ₩26,817 | ₩26,415 | ₩26,563 | +0.35% | 581.2만 |
|---|
| 2026.04.21 | ₩26,322 | ₩26,616 | ₩25,920 | ₩25,960 | -1.37% | 599.6만 |
|---|
| 2026.04.20 | ₩25,907 | ₩26,322 | ₩25,746 | ₩26,295 | +1.50% | 621.7만 |
|---|
| 2026.04.17 | ₩26,215 | ₩26,335 | ₩25,800 | ₩25,960 | -0.97% | 750.4만 |
|---|
| 2026.04.16 | ₩26,161 | ₩26,201 | ₩25,613 | ₩25,894 | -1.02% | 588.9만 |
|---|
| 2026.04.15 | ₩26,576 | ₩26,683 | ₩26,068 | ₩26,134 | -1.66% | 939.7만 |
|---|
| 2026.04.14 | ₩26,001 | ₩26,415 | ₩25,907 | ₩26,402 | +1.54% | 660.1만 |
|---|
| 2026.04.13 | ₩25,265 | ₩25,439 | ₩25,198 | ₩25,385 | +0.48% | 927.3만 |
|---|
| 2026.04.10 | ₩25,131 | ₩25,506 | ₩25,051 | ₩25,318 | +0.75% | 445만 |
|---|
| 2026.04.09 | ₩24,703 | ₩25,225 | ₩24,689 | ₩24,943 | +0.98% | 213.6만 |
|---|
| 2026.04.08 | ₩24,783 | ₩25,010 | ₩24,596 | ₩24,783 | 0.00% | 445.2만 |
|---|
| 2026.04.07 | ₩23,873 | ₩23,913 | ₩23,418 | ₩23,886 | +0.06% | 675.4만 |
|---|
| 2026.04.06 | ₩24,194 | ₩24,301 | ₩23,819 | ₩23,940 | -1.05% | 560.3만 |
|---|
| 2026.04.02 | ₩23,833 | ₩24,542 | ₩23,833 | ₩24,154 | +1.35% | 799만 |
|---|
| 2026.04.01 | ₩24,448 | ₩24,716 | ₩24,315 | ₩24,422 | -0.11% | 540.2만 |
|---|
| 2026.03.31 | ₩23,619 | ₩24,475 | ₩23,552 | ₩24,475 | +3.63% | 755.8만 |
|---|
| 2026.03.30 | ₩24,154 | ₩24,154 | ₩23,257 | ₩23,431 | -2.99% | 742.9만 |
|---|
| 2026.03.27 | ₩23,967 | ₩24,248 | ₩23,766 | ₩23,886 | -0.34% | 1080.5만 |
|---|
| 2026.03.26 | ₩24,676 | ₩24,850 | ₩24,087 | ₩24,127 | -2.22% | 543만 |
|---|
| 2026.03.25 | ₩24,836 | ₩25,278 | ₩24,836 | ₩25,171 | +1.35% | 376.1만 |
|---|
| 2026.03.24 | ₩23,993 | ₩24,649 | ₩23,980 | ₩24,502 | +2.12% | 171.5만 |
|---|
| 2026.03.23 | ₩24,489 | ₩24,863 | ₩24,100 | ₩24,328 | -0.66% | 397.5만 |
|---|
| 2026.03.20 | ₩25,051 | ₩25,198 | ₩24,034 | ₩24,167 | -3.53% | 675만 |
|---|
| 2026.03.19 | ₩24,207 | ₩25,131 | ₩24,060 | ₩25,091 | +3.65% | 681.9만 |
|---|
| 2026.03.18 | ₩24,984 | ₩25,064 | ₩24,569 | ₩24,582 | -1.61% | 345.5만 |
|---|
| 2026.03.17 | ₩24,877 | ₩25,117 | ₩24,823 | ₩25,104 | +0.91% | 287.1만 |
|---|
| 2026.03.16 | ₩24,836 | ₩25,077 | ₩24,596 | ₩24,783 | -0.22% | 497.1만 |
|---|
| 2026.03.13 | ₩24,823 | ₩25,171 | ₩24,515 | ₩24,596 | -0.92% | 365.1만 |
|---|
| 2026.03.12 | ₩24,756 | ₩24,903 | ₩24,475 | ₩24,609 | -0.59% | 378.9만 |
|---|
| 2026.03.11 | ₩24,582 | ₩25,077 | ₩24,569 | ₩24,770 | +0.76% | 537.4만 |
|---|
| 2026.03.10 | ₩24,207 | ₩24,796 | ₩24,207 | ₩24,422 | +0.88% | 919.7만 |
|---|
| 2026.03.09 | ₩23,204 | ₩24,181 | ₩23,164 | ₩24,034 | +3.58% | 403.7만 |
|---|
| 2026.03.06 | ₩23,458 | ₩23,726 | ₩23,257 | ₩23,324 | -0.57% | 388.2만 |
|---|
| 2026.03.05 | ₩23,993 | ₩24,207 | ₩23,458 | ₩23,806 | -0.78% | 408.9만 |
|---|
| 2026.03.04 | ₩23,846 | ₩24,315 | ₩23,793 | ₩24,207 | +1.52% | 323.2만 |
|---|
| 2026.03.03 | ₩23,579 | ₩23,860 | ₩23,204 | ₩23,712 | +0.57% | 322.1만 |
|---|
| 2026.03.02 | ₩23,900 | ₩24,609 | ₩23,712 | ₩24,529 | +2.63% | 631.2만 |
|---|
| 2026.02.27 | ₩24,756 | ₩24,810 | ₩24,074 | ₩24,381 | -1.51% | 718.1만 |
|---|
| 2026.02.26 | ₩25,291 | ₩25,318 | ₩24,596 | ₩24,984 | -1.22% | 728.1만 |
|---|
| 2026.02.25 | ₩25,626 | ₩25,840 | ₩25,519 | ₩25,546 | -0.31% | 394만 |
|---|
| 2026.02.24 | ₩25,385 | ₩25,934 | ₩25,091 | ₩25,679 | +1.16% | 678만 |
|---|
| 2026.02.23 | ₩25,158 | ₩25,439 | ₩24,997 | ₩25,398 | +0.96% | 234.8만 |
|---|
| 2026.02.20 | ₩25,024 | ₩25,479 | ₩24,903 | ₩25,305 | +1.12% | 291.4만 |
|---|
| 2026.02.19 | ₩25,225 | ₩25,398 | ₩25,024 | ₩25,171 | -0.21% | 395.4만 |
|---|
| 2026.02.18 | ₩25,238 | ₩25,572 | ₩25,091 | ₩25,465 | +0.90% | 714.5만 |
|---|
| 2026.02.17 | ₩24,662 | ₩25,171 | ₩24,529 | ₩25,064 | +1.63% | 282.4만 |
|---|
| 2026.02.13 | ₩24,341 | ₩24,823 | ₩24,074 | ₩24,649 | +1.26% | 279.1만 |
|---|
| 2026.02.12 | ₩25,519 | ₩25,519 | ₩24,489 | ₩24,596 | -3.62% | 282.4만 |
|---|
| 2026.02.11 | ₩25,546 | ₩25,706 | ₩24,703 | ₩25,479 | -0.26% | 562.9만 |
|---|
| 2026.02.10 | ₩25,345 | ₩25,559 | ₩24,957 | ₩25,225 | -0.48% | 704.7만 |
|---|
| 2026.02.09 | ₩25,104 | ₩25,506 | ₩24,943 | ₩25,479 | +1.49% | 317.8만 |
|---|
| 2026.02.06 | ₩24,823 | ₩25,117 | ₩24,515 | ₩24,903 | +0.32% | 376.9만 |
|---|
| 2026.02.05 | ₩24,582 | ₩24,783 | ₩24,181 | ₩24,234 | -1.42% | 509.4만 |
|---|
| 2026.02.04 | ₩25,733 | ₩25,894 | ₩24,489 | ₩25,077 | -2.55% | 628.3만 |
|---|
| 2026.02.03 | ₩24,689 | ₩25,332 | ₩24,087 | ₩25,104 | +1.68% | 702.5만 |
|---|
| 2026.02.02 | ₩24,167 | ₩24,529 | ₩23,953 | ₩24,395 | +0.94% | 388.1만 |
|---|
| 2026.01.30 | ₩24,676 | ₩24,943 | ₩24,114 | ₩24,288 | -1.57% | 441.2만 |
|---|
| 2026.01.29 | ₩25,425 | ₩25,425 | ₩24,248 | ₩24,770 | -2.58% | 856만 |
|---|
| 2026.01.28 | ₩25,171 | ₩25,559 | ₩25,117 | ₩25,465 | +1.17% | 906.6만 |
|---|
| 2026.01.27 | ₩24,542 | ₩24,930 | ₩24,395 | ₩24,863 | +1.31% | 469.5만 |
|---|
| 2026.01.26 | ₩24,368 | ₩24,662 | ₩24,194 | ₩24,355 | -0.05% | 720.2만 |
|---|
| 2026.01.23 | ₩24,341 | ₩24,609 | ₩24,127 | ₩24,448 | +0.44% | 611.6만 |
|---|
| 2026.01.22 | ₩24,100 | ₩24,381 | ₩23,993 | ₩24,234 | +0.56% | 535.9만 |
|---|
| 2026.01.21 | ₩23,538 | ₩23,739 | ₩23,244 | ₩23,739 | +0.85% | 494.3만 |
|---|
| 2026.01.20 | ₩23,324 | ₩23,579 | ₩23,097 | ₩23,458 | +0.57% | 559.1만 |
|---|
| 2026.01.16 | ₩23,565 | ₩23,806 | ₩23,405 | ₩23,686 | +0.51% | 509.4만 |
|---|
| 2026.01.15 | ₩23,364 | ₩23,659 | ₩23,257 | ₩23,431 | +0.29% | 472만 |
|---|
| 2026.01.14 | ₩23,458 | ₩23,485 | ₩23,150 | ₩23,231 | -0.97% | 358.4만 |
|---|
| 2026.01.13 | ₩23,458 | ₩23,659 | ₩23,324 | ₩23,485 | +0.11% | 283.3만 |
|---|
| 2026.01.12 | ₩23,003 | ₩23,538 | ₩22,950 | ₩23,498 | +2.15% | 471.4만 |
|---|
| 2026.01.09 | ₩22,950 | ₩23,204 | ₩22,896 | ₩23,177 | +0.99% | 384만 |
|---|
| 2026.01.08 | ₩22,802 | ₩23,177 | ₩22,802 | ₩22,909 | +0.47% | 835.5만 |
|---|
| 2026.01.07 | ₩22,936 | ₩22,990 | ₩22,669 | ₩22,722 | -0.93% | 379.1만 |
|---|
| 2026.01.06 | ₩23,043 | ₩23,177 | ₩22,789 | ₩23,017 | -0.12% | 380.7만 |
|---|
| 2026.01.05 | ₩22,990 | ₩23,083 | ₩22,628 | ₩22,923 | -0.29% | 537.9만 |
|---|
| 2026.01.02 | ₩22,347 | ₩22,909 | ₩22,254 | ₩22,883 | +2.40% | 649.7만 |
|---|
| 2025.12.31 | ₩22,013 | ₩22,066 | ₩21,879 | ₩21,986 | -0.12% | 669.7만 |
|---|
| 2025.12.30 | ₩22,227 | ₩22,227 | ₩21,986 | ₩22,013 | -0.96% | 147만 |
|---|
| 2025.12.29 | ₩22,053 | ₩22,281 | ₩21,973 | ₩22,107 | +0.24% | 183.8만 |
|---|
| 2025.12.26 | ₩22,200 | ₩22,281 | ₩22,107 | ₩22,240 | +0.18% | 109.1만 |
|---|
| 2025.12.24 | ₩22,133 | ₩22,227 | ₩22,066 | ₩22,187 | +0.24% | 211.3만 |
|---|
| 2025.12.23 | ₩22,214 | ₩22,254 | ₩22,000 | ₩22,133 | -0.36% | 147.7만 |
|---|
| 2025.12.22 | ₩21,986 | ₩22,321 | ₩21,906 | ₩22,281 | +1.34% | 214.4만 |
|---|
| 2025.12.19 | ₩21,799 | ₩22,093 | ₩21,772 | ₩22,000 | +0.92% | 219.4만 |
|---|
| 2025.12.18 | ₩21,625 | ₩21,879 | ₩21,585 | ₩21,652 | +0.12% | 351.7만 |
|---|
| 2025.12.17 | ₩21,812 | ₩21,946 | ₩21,330 | ₩21,411 | -1.84% | 229.2만 |
|---|
| 2025.12.16 | ₩21,852 | ₩21,986 | ₩21,665 | ₩21,799 | -0.24% | 135.5만 |
|---|
| 2025.12.15 | ₩22,374 | ₩22,414 | ₩22,133 | ₩22,187 | -0.84% | 155.3만 |
|---|
| 2025.12.12 | ₩22,829 | ₩22,843 | ₩22,066 | ₩22,214 | -2.70% | 195.8만 |
|---|
| 2025.12.11 | ₩22,294 | ₩22,816 | ₩22,133 | ₩22,802 | +2.28% | 321.6만 |
|---|
| 2025.12.10 | ₩22,214 | ₩22,562 | ₩22,066 | ₩22,401 | +0.84% | 134.6만 |
|---|
| 2025.12.09 | ₩22,267 | ₩23,418 | ₩22,227 | ₩22,321 | +0.24% | 150.6만 |
|---|
| 2025.12.08 | ₩22,615 | ₩22,695 | ₩22,160 | ₩22,347 | -1.18% | 149.2만 |
|---|
| 2025.12.05 | ₩22,709 | ₩22,843 | ₩21,959 | ₩22,575 | -0.59% | 184.9만 |
|---|
| 2025.12.04 | ₩22,240 | ₩22,749 | ₩22,227 | ₩22,709 | +2.11% | 196.2만 |
|---|
| 2025.12.03 | ₩22,307 | ₩22,374 | ₩22,120 | ₩22,267 | -0.18% | 123.4만 |
|---|
| 2025.12.02 | ₩22,414 | ₩22,535 | ₩22,267 | ₩22,374 | -0.18% | 135.5만 |
|---|
| 2025.12.01 | ₩22,481 | ₩22,548 | ₩22,107 | ₩22,147 | -1.49% | 190.3만 |
|---|
| 2025.11.28 | ₩22,535 | ₩22,776 | ₩22,454 | ₩22,736 | +0.89% | 484.8만 |
|---|
| 2025.11.26 | ₩22,214 | ₩22,548 | ₩22,080 | ₩22,481 | +1.20% | 312.4만 |
|---|
| 2025.11.25 | ₩21,772 | ₩22,682 | ₩21,437 | ₩21,986 | +0.98% | 426.2만 |
|---|
| 2025.11.24 | ₩21,504 | ₩21,826 | ₩21,491 | ₩21,799 | +1.37% | 148.6만 |
|---|
| 2025.11.21 | ₩21,451 | ₩21,558 | ₩20,916 | ₩21,504 | +0.25% | 439.1만 |
|---|
| 2025.11.20 | ₩22,575 | ₩22,682 | ₩21,478 | ₩21,518 | -4.68% | 398.6만 |
|---|
| 2025.11.19 | ₩22,107 | ₩22,495 | ₩22,107 | ₩22,160 | +0.24% | 153.1만 |
|---|
| 2025.11.18 | ₩22,147 | ₩22,481 | ₩22,093 | ₩22,214 | +0.30% | 1076.9만 |
|---|
| 2025.11.17 | ₩22,628 | ₩22,856 | ₩22,334 | ₩22,481 | -0.65% | 710.9만 |
|---|
| 2025.11.14 | ₩22,093 | ₩23,003 | ₩22,026 | ₩22,776 | +3.09% | 260.4만 |
|---|
| 2025.11.13 | ₩23,472 | ₩23,472 | ₩22,374 | ₩22,575 | -3.82% | 523.3만 |
|---|
| 2025.11.12 | ₩23,926 | ₩23,926 | ₩23,405 | ₩23,632 | -1.23% | 264.2만 |
|---|
| 2025.11.11 | ₩24,127 | ₩24,127 | ₩23,605 | ₩23,766 | -1.50% | 158.7만 |
|---|
| 2025.11.10 | ₩24,141 | ₩24,234 | ₩23,846 | ₩24,100 | -0.17% | 773.9만 |
|---|
| 2025.11.07 | ₩23,538 | ₩23,672 | ₩23,003 | ₩23,632 | +0.40% | 476.7만 |
|---|
| 2025.11.06 | ₩24,194 | ₩24,221 | ₩23,686 | ₩23,779 | -1.71% | 307.6만 |
|---|
| 2025.11.05 | ₩23,391 | ₩24,355 | ₩23,378 | ₩24,221 | +3.55% | 520.1만 |
|---|
| 2025.11.04 | ₩23,097 | ₩23,391 | ₩22,950 | ₩22,976 | -0.52% | 280.2만 |
|---|
| 2025.11.03 | ₩23,351 | ₩23,712 | ₩23,324 | ₩23,552 | +0.86% | 640.2만 |
|---|
| 2025.10.31 | ₩22,909 | ₩23,190 | ₩22,829 | ₩23,150 | +1.05% | 408만 |
|---|
| 2025.10.30 | ₩23,003 | ₩23,057 | ₩22,776 | ₩22,789 | -0.93% | 167.7만 |
|---|
| 2025.10.29 | ₩22,990 | ₩23,525 | ₩22,950 | ₩23,177 | +0.81% | 578.3만 |
|---|
| 2025.10.28 | ₩22,575 | ₩22,762 | ₩22,508 | ₩22,602 | +0.12% | 445.1만 |
|---|
| 2025.10.27 | ₩22,468 | ₩22,495 | ₩22,200 | ₩22,414 | -0.24% | 160.5만 |
|---|
| 2025.10.24 | ₩22,334 | ₩22,428 | ₩22,200 | ₩22,347 | +0.06% | 411.8만 |
|---|
| 2025.10.23 | ₩21,531 | ₩21,959 | ₩21,531 | ₩21,866 | +1.55% | 251.9만 |
|---|
| 2025.10.22 | ₩21,718 | ₩21,826 | ₩21,250 | ₩21,571 | -0.68% | 337.2만 |
|---|
| 2025.10.21 | ₩22,187 | ₩22,227 | ₩21,772 | ₩21,866 | -1.45% | 432만 |
|---|
| 2025.10.20 | ₩22,401 | ₩22,468 | ₩22,173 | ₩22,214 | -0.84% | 359.8만 |
|---|
| 2025.10.17 | ₩22,214 | ₩22,307 | ₩22,053 | ₩22,120 | -0.42% | 396.2만 |
|---|
| 2025.10.16 | ₩22,709 | ₩22,883 | ₩22,401 | ₩22,468 | -1.06% | 621.5만 |
|---|
| 2025.10.15 | ₩22,388 | ₩22,682 | ₩22,254 | ₩22,575 | +0.84% | 465.2만 |
|---|
| 2025.10.14 | ₩21,705 | ₩22,160 | ₩21,464 | ₩21,973 | +1.23% | 308.9만 |
|---|
| 2025.10.13 | ₩21,678 | ₩22,080 | ₩21,625 | ₩21,906 | +1.05% | 390.5만 |
|---|
| 2025.10.10 | ₩21,611 | ₩21,745 | ₩21,049 | ₩21,116 | -2.29% | 285만 |
|---|