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 | ₩23,215 | ₩23,644 | ₩22,732 | ₩23,175 | -0.17% | 2717.1만 |
| 2026.09.28–2026.10.02 | ₩22,907 | ₩23,188 | ₩22,397 | ₩23,054 | +0.64% | 3408.9만 |
| 2026.09.21–2026.09.25 | ₩23,671 | ₩24,006 | ₩22,571 | ₩23,108 | -2.38% | 3091.8만 |
| 2026.09.14–2026.09.18 | ₩23,363 | ₩23,926 | ₩23,054 | ₩23,550 | +0.80% | 2591.6만 |
| 2026.09.08–2026.09.11 | ₩24,221 | ₩24,744 | ₩23,617 | ₩24,033 | -0.78% | 3733.2만 |
| 2026.08.31–2026.09.04 | ₩23,443 | ₩23,859 | ₩22,960 | ₩23,832 | +1.66% | 4097.7만 |
| 2026.08.24–2026.08.28 | ₩23,470 | ₩24,047 | ₩23,202 | ₩23,443 | -0.11% | 3139.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,623 |
| ₩24,623 |
| ₩23,524 |
| ₩23,591 |
| -4.19% |
| 2857.8만 |
| 2026.08.10–2026.08.14 | ₩24,556 | ₩25,200 | ₩24,194 | ₩24,422 | -0.55% | 3109.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,497 | ₩24,972 | ₩23,376 | ₩24,543 | +4.45% | 4910.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,953 | ₩24,275 | ₩22,491 | ₩23,537 | -1.74% | 3940.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,851 | ₩25,120 | ₩23,778 | ₩23,845 | -4.05% | 2213.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,401 | ₩26,045 | ₩24,073 | ₩24,637 | -3.01% | 1896.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,568 | ₩27,212 | ₩25,093 | ₩25,817 | -2.83% | 1991.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,675 | ₩27,815 | ₩25,978 | ₩26,380 | -1.11% | 2543.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,714 | ₩29,170 | ₩26,058 | ₩26,152 | -8.92% | 2525.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,513 | ₩28,633 | ₩27,413 | ₩28,298 | -0.75% | 2250.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,928 | ₩29,009 | ₩26,622 | ₩28,057 | -3.01% | 2729.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,356 | ₩31,852 | ₩28,365 | ₩28,593 | -8.81% | 2913.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,712 | ₩31,892 | ₩30,404 | ₩31,611 | +2.93% | 2790.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,425 | ₩30,189 | ₩27,520 | ₩30,055 | +2.14% | 3224.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,566 | ₩29,733 | ₩28,204 | ₩29,223 | +2.30% | 3789.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,137 | ₩28,835 | ₩27,426 | ₩28,379 | +0.86% | 3945.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,037 | ₩28,244 | ₩26,380 | ₩28,097 | +3.92% | 3692.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,964 | ₩27,158 | ₩25,804 | ₩26,809 | +3.25% | 2888.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,321 | ₩26,742 | ₩25,254 | ₩26,018 | +2.75% | 3866.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,248 | ₩25,562 | ₩23,470 | ₩25,374 | +4.65% | 2339.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,208 | ₩24,771 | ₩23,309 | ₩24,208 | 0.00% | 2837.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,543 | ₩25,334 | ₩23,819 | ₩23,939 | -2.46% | 2568.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,892 | ₩25,254 | ₩24,087 | ₩24,221 | -2.69% | 2486.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,255 | ₩25,227 | ₩23,215 | ₩24,650 | +6.00% | 2604.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,953 | ₩24,664 | ₩23,255 | ₩23,376 | -2.41% | 2073.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,213 | ₩25,991 | ₩24,127 | ₩24,436 | -3.09% | 2753만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,717 | ₩25,629 | ₩24,583 | ₩25,361 | +2.60% | 1683.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,160 | ₩25,763 | ₩24,127 | ₩24,704 | -1.81% | 2147만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,221 | ₩25,951 | ₩24,006 | ₩24,959 | +3.05% | 2605.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,422 | ₩25,616 | ₩24,167 | ₩24,342 | -0.33% | 3393.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,376 | ₩24,664 | ₩23,148 | ₩24,503 | +4.82% | 2200.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,054 | ₩23,859 | ₩23,001 | ₩23,738 | +2.97% | 2094.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,041 | ₩23,255 | ₩22,679 | ₩23,229 | +0.81% | 2517.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,102 | ₩22,960 | ₩21,928 | ₩22,933 | +3.76% | 1650.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,035 | ₩22,370 | ₩21,954 | ₩22,290 | +1.16% | 682.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,424 | ₩22,464 | ₩21,378 | ₩22,048 | -1.67% | 1091.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,665 | ₩23,470 | ₩22,115 | ₩22,263 | -1.78% | 951.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,531 | ₩22,893 | ₩22,008 | ₩22,625 | +0.42% | 830.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,552 | ₩22,826 | ₩21,485 | ₩22,786 | +5.72% | 1372만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,679 | ₩22,907 | ₩20,962 | ₩21,552 | -4.97% | 2778.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,194 | ₩24,288 | ₩22,075 | ₩22,826 | -5.65% | 1980.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,403 | ₩24,409 | ₩23,001 | ₩23,685 | +1.20% | 2224.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,518 | ₩23,577 | ₩22,250 | ₩23,202 | +3.04% | 1759.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,451 | ₩22,518 | ₩21,297 | ₩22,397 | -0.24% | 1792.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,726 | ₩22,933 | ₩21,512 | ₩22,169 | +2.04% | 2182.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,659 | ₩21,794 | ₩21,096 | ₩21,163 | -2.29% | 285만 |
|---|