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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩77,058 | ₩78,016 | ₩76,167 | ₩77,335 | +0.36% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩78,492 | ₩78,632 | ₩76,555 | ₩77,465 | -1.31% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩79,235 | ₩80,053 | ₩77,775 | ₩78,871 | -0.46% | 32.2만 |
| 2026.09.14–2026.09.18 | ₩78,934 | ₩79,570 | ₩78,003 | ₩78,631 | -0.38% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩80,736 | ₩80,803 | ₩78,847 | ₩79,576 | -1.44% | 6만 |
| 2026.08.31–2026.09.04 | ₩80,569 | ₩81,044 | ₩79,416 | ₩80,850 | +0.35% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩80,763 | ₩81,433 | ₩80,502 | ₩80,617 | -0.18% | 9.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,406 |
| ₩80,066 |
| ₩81,031 |
| -0.15% |
| 10.8만 |
| 2026.08.10–2026.08.14 | ₩80,636 | ₩81,406 | ₩80,636 | ₩81,158 | +0.65% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,912 | ₩81,165 | ₩78,874 | ₩80,953 | +2.59% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,373 | ₩79,356 | ₩77,098 | ₩78,698 | +1.71% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,318 | ₩78,083 | ₩76,770 | ₩77,220 | -0.13% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,614 | ₩78,269 | ₩77,085 | ₩77,343 | -0.35% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,271 | ₩78,552 | ₩76,341 | ₩77,747 | -0.67% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,622 | ₩78,217 | ₩76,395 | ₩77,668 | +1.36% | 11.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,772 | ₩77,787 | ₩75,859 | ₩76,458 | -1.69% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,788 | ₩78,498 | ₩77,162 | ₩77,527 | -0.34% | 100.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,132 | ₩78,552 | ₩76,127 | ₩78,384 | +1.62% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,788 | ₩78,565 | ₩76,475 | ₩76,640 | -1.48% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,780 | ₩78,939 | ₩77,654 | ₩78,338 | -0.56% | 27.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,038 | ₩78,498 | ₩76,575 | ₩78,098 | +1.38% | 2.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,606 | ₩78,673 | ₩76,508 | ₩76,613 | -2.53% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,333 | ₩79,381 | ₩76,462 | ₩78,577 | +1.61% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,775 | ₩78,269 | ₩75,899 | ₩77,676 | -0.13% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,272 | ₩79,343 | ₩77,145 | ₩77,678 | -2.01% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,637 | ₩80,147 | ₩77,504 | ₩79,632 | +2.57% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,907 | ₩78,257 | ₩74,103 | ₩77,767 | +3.82% | 4.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,999 | ₩75,832 | ₩71,745 | ₩74,914 | +4.05% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩72,817 | ₩74,236 | ₩71,557 | ₩71,812 | -1.38% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,679 | ₩75,483 | ₩71,604 | ₩71,691 | -4.00% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,103 | ₩76,877 | ₩73,567 | ₩73,567 | -0.72% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,472 | ₩79,278 | ₩74,371 | ₩75,282 | -4.06% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,544 | ₩80,779 | ₩79,048 | ₩80,294 | +0.94% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,257 | ₩79,570 | ₩77,989 | ₩79,569 | +1.68% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,190 | ₩79,770 | ₩78,190 | ₩78,966 | +0.99% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,809 | ₩77,808 | ₩76,006 | ₩77,681 | +1.14% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,622 | ₩77,794 | ₩76,448 | ₩76,448 | -0.23% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,833 | ₩76,200 | ₩74,492 | ₩76,113 | +1.71% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,550 | ₩75,845 | ₩75,336 | ₩75,564 | +0.02% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,251 | ₩75,296 | ₩74,251 | ₩75,269 | +1.37% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,594 | ₩74,050 | ₩73,245 | ₩73,929 | +0.46% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,044 | ₩73,886 | ₩73,044 | ₩73,795 | +1.03% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,181 | ₩74,181 | ₩71,852 | ₩72,817 | -1.84% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,827 | ₩74,103 | ₩72,709 | ₩73,647 | +1.13% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,655 | ₩73,393 | ₩72,214 | ₩73,118 | +0.64% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,458 | ₩72,669 | ₩70,458 | ₩72,669 | +3.14% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,240 | ₩72,388 | ₩69,574 | ₩70,537 | -2.36% | 72.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,549 | ₩73,768 | ₩72,294 | ₩72,723 | +0.24% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,176 | ₩72,468 | ₩71,317 | ₩71,944 | -0.32% | 2.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,016 | ₩73,446 | ₩72,069 | ₩72,389 | -0.86% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,523 | ₩72,830 | ₩71,771 | ₩72,705 | +0.25% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,821 | ₩72,616 | ₩70,686 | ₩72,261 | +2.03% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,639 | ₩71,771 | ₩70,594 | ₩70,594 | -1.46% | 5.2천 |
|---|