시장 데이터를 불러오는 중
전체 종목
iShares World ex U.S. Carbon Transition Readiness Aware Active ETF 과거 주가
iShares World ex U.S. Carbon Transition Readiness Aware Active ETF · LCTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares World ex U.S. Carbon Transition Readiness Aware Active ETF · LCTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,180 | ₩77,437 | ₩77,041 | ₩77,386 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,713 | ₩76,753 | ₩76,217 | ₩76,702 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,606 | ₩76,901 | ₩76,606 | ₩76,811 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,879 | ₩78,067 | ₩77,782 | ₩77,782 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,108 | ₩77,745 | ₩77,108 | ₩77,511 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,276 | ₩77,799 | ₩77,276 | ₩77,516 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,370 | ₩77,370 | ₩76,606 | ₩76,954 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,322 | ₩78,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,719 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,101 | ₩78,114 | ₩77,678 | ₩78,008 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,543 | ₩78,684 | ₩78,188 | ₩78,577 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,597 | ₩78,925 | ₩78,355 | ₩78,923 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,242 | ₩78,563 | ₩77,826 | ₩78,262 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,805 | ₩79,019 | ₩78,268 | ₩78,559 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,644 | ₩80,105 | ₩79,354 | ₩79,703 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,287 | ₩79,582 | ₩79,113 | ₩79,462 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,436 | ₩78,805 | ₩78,310 | ₩78,683 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,363 | ₩79,623 | ₩79,334 | ₩79,455 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩79,026 | ₩79,341 | ₩78,054 | ₩78,496 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,872 | ₩78,872 | ₩78,684 | ₩78,781 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩78,986 | ₩79,274 | ₩78,604 | ₩79,059 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,723 | ₩79,864 | ₩79,422 | ₩79,628 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,113 | ₩79,381 | ₩78,899 | ₩78,920 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩79,993 | ₩80,119 | ₩79,604 | ₩79,608 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,789 | ₩80,856 | ₩80,419 | ₩80,419 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,961 | ₩81,024 | ₩80,655 | ₩80,903 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,568 | ₩81,098 | ₩80,568 | ₩81,057 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,818 | ₩80,052 | ₩79,743 | ₩79,982 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,969 | ₩80,226 | ₩79,468 | ₩79,604 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,622 | ₩80,622 | ₩80,293 | ₩80,399 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,191 | ₩81,191 | ₩80,555 | ₩80,670 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,910 | ₩80,990 | ₩80,601 | ₩80,977 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,272 | ₩81,272 | ₩80,883 | ₩80,968 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,071 | ₩81,486 | ₩81,071 | ₩81,448 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,816 | ₩80,990 | ₩80,620 | ₩80,929 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩81,031 | ₩81,124 | ₩80,876 | ₩81,084 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,414 | ₩80,595 | ₩80,199 | ₩80,534 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,715 | ₩80,762 | ₩80,481 | ₩80,513 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,601 | ₩80,601 | ₩80,119 | ₩80,307 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,205 | ₩81,460 | ₩81,098 | ₩81,154 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,379 | ₩81,450 | ₩81,169 | ₩81,212 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,312 | ₩81,406 | ₩81,111 | ₩81,299 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,460 | ₩81,460 | ₩81,028 | ₩81,072 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,138 | ₩81,245 | ₩80,856 | ₩80,930 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,689 | ₩81,057 | ₩80,689 | ₩81,031 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,218 | ₩81,218 | ₩80,769 | ₩81,006 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,447 | ₩80,521 | ₩80,132 | ₩80,135 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,372 | ₩80,372 | ₩80,099 | ₩80,146 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,381 | ₩80,012 | ₩79,381 | ₩80,003 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,964 | ₩79,137 | ₩78,925 | ₩79,066 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,510 | ₩78,964 | ₩78,510 | ₩78,750 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,322 | ₩79,408 | ₩78,322 | ₩79,408 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,551 | ₩78,121 | ₩77,149 | ₩77,357 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,316 | ₩77,920 | ₩77,316 | ₩77,807 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,424 | ₩77,786 | ₩77,357 | ₩77,752 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,142 | ₩77,759 | ₩77,142 | ₩77,271 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,261 | ₩77,261 | ₩76,820 | ₩76,981 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩78,027 | ₩78,134 | ₩77,886 | ₩77,960 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,370 | ₩77,906 | ₩77,370 | ₩77,906 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,369 | ₩77,369 | ₩76,834 | ₩76,901 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,422 | ₩77,638 | ₩77,249 | ₩77,394 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,799 | ₩77,947 | ₩77,397 | ₩77,652 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩78,040 | ₩78,321 | ₩77,826 | ₩78,211 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,879 | ₩78,201 | ₩77,701 | ₩77,701 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,665 | ₩77,665 | ₩77,135 | ₩77,196 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,732 | ₩77,879 | ₩77,383 | ₩77,798 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,196 | ₩77,678 | ₩77,196 | ₩77,672 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,968 | ₩77,196 | ₩76,391 | ₩77,196 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,853 | ₩78,107 | ₩77,705 | ₩77,847 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,322 | ₩78,604 | ₩78,262 | ₩78,543 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩77,987 | ₩78,268 | ₩77,310 | ₩77,719 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,820 | ₩77,209 | ₩76,699 | ₩76,780 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,095 | ₩77,397 | ₩77,048 | ₩77,312 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,673 | ₩77,021 | ₩76,445 | ₩77,009 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,639 | ₩76,807 | ₩76,378 | ₩76,508 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,780 | ₩77,222 | ₩76,699 | ₩76,914 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,163 | ₩76,418 | ₩75,908 | ₩76,197 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,462 | ₩76,726 | ₩76,376 | ₩76,376 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,823 | ₩77,838 | ₩77,521 | ₩77,618 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,879 | ₩77,879 | ₩77,484 | ₩77,578 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,174 | ₩78,550 | ₩77,213 | ₩77,213 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,973 | ₩78,148 | ₩77,723 | ₩77,723 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,839 | ₩77,839 | ₩77,450 | ₩77,552 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,148 | ₩78,604 | ₩78,141 | ₩78,436 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,894 | ₩78,208 | ₩76,559 | ₩78,208 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩77,028 | ₩77,048 | ₩76,202 | ₩76,202 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,477 | ₩77,973 | ₩76,177 | ₩77,049 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,182 | ₩77,464 | ₩76,889 | ₩77,055 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,745 | ₩77,956 | ₩76,525 | ₩76,690 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,188 | ₩78,591 | ₩78,188 | ₩78,591 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,295 | ₩78,376 | ₩77,937 | ₩77,937 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,960 | ₩78,617 | ₩77,960 | ₩78,534 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,839 | ₩78,349 | ₩77,692 | ₩78,040 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,644 | ₩78,858 | ₩78,228 | ₩78,389 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,148 | ₩78,617 | ₩77,705 | ₩78,302 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,602 | ₩78,602 | ₩78,215 | ₩78,469 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,832 | ₩78,991 | ₩78,496 | ₩78,787 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,148 | ₩78,496 | ₩78,054 | ₩78,149 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,531 | ₩78,550 | ₩77,531 | ₩78,272 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩77,035 | ₩77,858 | ₩76,740 | ₩77,858 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,659 | ₩77,222 | ₩76,626 | ₩76,784 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,088 | ₩77,315 | ₩76,780 | ₩77,229 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,579 | ₩76,901 | ₩76,559 | ₩76,663 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩78,000 | ₩78,148 | ₩77,772 | ₩77,800 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,839 | ₩78,161 | ₩77,719 | ₩78,031 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,973 | ₩78,094 | ₩77,450 | ₩78,046 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,657 | ₩78,724 | ₩78,389 | ₩78,460 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,738 | ₩78,738 | ₩78,322 | ₩78,629 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,287 | ₩79,287 | ₩78,054 | ₩78,098 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,194 | ₩79,434 | ₩79,140 | ₩79,333 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,236 | ₩77,558 | ₩76,914 | ₩77,379 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,383 | ₩77,424 | ₩76,512 | ₩76,645 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,188 | ₩78,321 | ₩77,725 | ₩77,727 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩77,008 | ₩77,967 | ₩77,008 | ₩77,937 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,565 | ₩76,579 | ₩75,949 | ₩76,073 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,887 | ₩77,102 | ₩76,767 | ₩76,905 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,826 | ₩77,826 | ₩77,397 | ₩77,460 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,504 | ₩77,786 | ₩77,410 | ₩77,729 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,759 | ₩78,034 | ₩77,196 | ₩77,378 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,295 | ₩78,339 | ₩77,812 | ₩77,988 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,952 | ₩79,140 | ₩77,749 | ₩77,749 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,324 | ₩79,395 | ₩79,254 | ₩79,322 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,065 | ₩80,199 | ₩79,649 | ₩79,684 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,895 | ₩78,899 | ₩78,523 | ₩78,730 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,818 | ₩79,082 | ₩78,644 | ₩78,947 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,059 | ₩79,165 | ₩78,825 | ₩79,113 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,688 | ₩78,322 | ₩77,555 | ₩78,322 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,177 | ₩78,309 | ₩77,678 | ₩77,818 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,236 | ₩78,007 | ₩77,048 | ₩77,724 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,107 | ₩78,268 | ₩77,425 | ₩77,835 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,574 | ₩75,176 | ₩74,152 | ₩75,176 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,956 | ₩75,399 | ₩74,956 | ₩75,312 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,629 | ₩75,077 | ₩73,629 | ₩74,963 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,292 | ₩75,882 | ₩75,123 | ₩75,332 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,240 | ₩74,132 | ₩72,804 | ₩74,132 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩72,047 | ₩72,650 | ₩71,792 | ₩71,867 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,127 | ₩72,207 | ₩71,604 | ₩71,859 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,508 | ₩73,522 | ₩72,335 | ₩72,489 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,924 | ₩74,285 | ₩73,589 | ₩73,924 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,543 | ₩73,307 | ₩72,543 | ₩73,025 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,865 | ₩73,924 | ₩72,865 | ₩73,288 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,808 | ₩72,808 | ₩71,651 | ₩71,738 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,717 | ₩73,964 | ₩72,717 | ₩73,759 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,809 | ₩74,943 | ₩73,932 | ₩73,932 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,533 | ₩75,533 | ₩75,224 | ₩75,281 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,728 | ₩75,157 | ₩74,698 | ₩74,921 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,728 | ₩74,923 | ₩73,615 | ₩73,615 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,976 | ₩75,097 | ₩74,447 | ₩74,581 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,868 | ₩75,895 | ₩75,466 | ₩75,800 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,284 | ₩76,927 | ₩75,868 | ₩75,868 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,152 | ₩75,962 | ₩73,736 | ₩75,962 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,420 | ₩75,452 | ₩74,420 | ₩75,332 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,465 | ₩76,465 | ₩75,198 | ₩75,707 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,129 | ₩77,563 | ₩77,129 | ₩77,563 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,224 | ₩77,075 | ₩74,936 | ₩76,767 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,523 | ₩79,330 | ₩78,523 | ₩79,113 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,481 | ₩80,832 | ₩80,347 | ₩80,347 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,374 | ₩80,588 | ₩79,998 | ₩80,534 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,676 | ₩80,454 | ₩79,676 | ₩80,253 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,298 | ₩79,609 | ₩79,298 | ₩79,529 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,596 | ₩79,596 | ₩79,100 | ₩79,202 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,294 | ₩79,623 | ₩79,059 | ₩79,621 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,483 | ₩78,899 | ₩78,483 | ₩78,880 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,341 | ₩79,542 | ₩78,992 | ₩79,033 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,309 | ₩79,059 | ₩78,040 | ₩78,912 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,738 | ₩79,086 | ₩78,550 | ₩79,018 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,784 | ₩79,784 | ₩78,617 | ₩78,724 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,730 | ₩79,822 | ₩79,220 | ₩79,699 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,462 | ₩79,582 | ₩79,254 | ₩79,395 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,242 | ₩79,247 | ₩78,242 | ₩79,117 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,102 | ₩77,859 | ₩77,102 | ₩77,732 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,458 | ₩76,686 | ₩76,056 | ₩76,056 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,558 | ₩77,735 | ₩76,851 | ₩77,193 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,874 | ₩77,154 | ₩76,572 | ₩76,901 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,859 | ₩77,015 | ₩76,822 | ₩76,941 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,222 | ₩77,251 | ₩76,498 | ₩76,498 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,847 | ₩77,638 | ₩76,847 | ₩77,638 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,941 | ₩77,303 | ₩76,874 | ₩77,129 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,571 | ₩77,845 | ₩77,289 | ₩77,845 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,673 | ₩76,945 | ₩76,565 | ₩76,565 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,587 | ₩76,250 | ₩75,587 | ₩76,163 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,774 | ₩75,915 | ₩75,701 | ₩75,868 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,903 | ₩75,372 | ₩74,608 | ₩75,329 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,883 | ₩75,117 | ₩74,541 | ₩74,554 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,734 | ₩75,734 | ₩75,419 | ₩75,613 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,895 | ₩75,895 | ₩75,652 | ₩75,652 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,814 | ₩75,814 | ₩75,479 | ₩75,613 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,587 | ₩75,587 | ₩75,385 | ₩75,428 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,600 | ₩75,774 | ₩75,600 | ₩75,758 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩75,037 | ₩75,345 | ₩74,990 | ₩75,318 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,561 | ₩74,755 | ₩74,447 | ₩74,755 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,829 | ₩74,896 | ₩74,621 | ₩74,746 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,064 | ₩75,192 | ₩74,889 | ₩75,068 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,299 | ₩74,889 | ₩74,299 | ₩74,822 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,098 | ₩74,098 | ₩73,669 | ₩73,977 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,294 | ₩73,548 | ₩73,294 | ₩73,294 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,843 | ₩74,004 | ₩73,629 | ₩73,629 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,642 | ₩73,842 | ₩73,515 | ₩73,535 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,935 | ₩73,935 | ₩73,669 | ₩73,843 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,709 | ₩73,884 | ₩73,682 | ₩73,682 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,736 | ₩73,736 | ₩73,550 | ₩73,622 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,092 | ₩73,260 | ₩73,092 | ₩73,245 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,958 | ₩73,200 | ₩72,865 | ₩72,865 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,583 | ₩72,851 | ₩72,470 | ₩72,556 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,509 | ₩72,509 | ₩71,899 | ₩71,906 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,865 | ₩72,865 | ₩72,395 | ₩72,462 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,230 | ₩74,230 | ₩73,897 | ₩74,098 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,085 | ₩74,085 | ₩73,522 | ₩73,696 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,884 | ₩74,152 | ₩73,884 | ₩74,058 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,945 | ₩73,803 | ₩72,945 | ₩73,615 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,090 | ₩73,106 | ₩72,797 | ₩72,826 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,875 | ₩72,898 | ₩72,757 | ₩72,852 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,253 | ₩73,441 | ₩73,079 | ₩73,166 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,106 | ₩73,354 | ₩73,025 | ₩73,099 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,422 | ₩72,911 | ₩72,422 | ₩72,834 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,442 | ₩72,515 | ₩72,261 | ₩72,515 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,702 | ₩72,702 | ₩72,288 | ₩72,303 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,516 | ₩72,717 | ₩72,516 | ₩72,717 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,132 | ₩72,502 | ₩72,132 | ₩72,435 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,947 | ₩71,685 | ₩70,920 | ₩71,575 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,505 | ₩70,960 | ₩70,505 | ₩70,828 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,330 | ₩70,865 | ₩70,022 | ₩70,584 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,202 | ₩71,230 | ₩69,620 | ₩69,620 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,920 | ₩71,143 | ₩70,411 | ₩70,667 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,934 | ₩71,088 | ₩70,424 | ₩70,875 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,288 | ₩72,435 | ₩71,597 | ₩71,733 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,395 | ₩72,878 | ₩72,395 | ₩72,771 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,587 | ₩73,587 | ₩72,730 | ₩72,818 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,495 | ₩73,817 | ₩73,495 | ₩73,728 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,280 | ₩73,375 | ₩73,146 | ₩73,337 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,596 | ₩72,958 | ₩72,342 | ₩72,885 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,671 | ₩72,060 | ₩71,364 | ₩71,992 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩72,033 | ₩72,033 | ₩71,685 | ₩71,788 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,617 | ₩72,181 | ₩71,617 | ₩72,140 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,845 | ₩71,904 | ₩71,537 | ₩71,710 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,224 | ₩72,516 | ₩72,224 | ₩72,429 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,395 | ₩72,502 | ₩72,116 | ₩72,437 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,368 | ₩72,878 | ₩72,368 | ₩72,595 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,155 | ₩73,373 | ₩72,807 | ₩72,807 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,224 | ₩73,495 | ₩73,223 | ₩73,374 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,064 | ₩73,160 | ₩72,851 | ₩73,079 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,717 | ₩72,878 | ₩72,650 | ₩72,753 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,288 | ₩72,623 | ₩72,234 | ₩72,449 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,328 | ₩72,422 | ₩71,819 | ₩72,171 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,516 | ₩72,516 | ₩72,288 | ₩72,291 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,571 | ₩72,865 | ₩72,571 | ₩72,815 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩72,047 | ₩72,308 | ₩71,872 | ₩72,308 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,348 | ₩72,663 | ₩72,221 | ₩72,334 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,966 | ₩72,233 | ₩71,702 | ₩71,965 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,732 | ₩71,844 | ₩70,732 | ₩71,591 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,868 | ₩71,457 | ₩70,868 | ₩71,329 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,686 | ₩71,819 | ₩70,640 | ₩70,640 | -1.46% | 5.2천 |
|---|