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 | ₩77,108 | ₩78,067 | ₩76,217 | ₩77,386 | +0.36% | 2.9만 |
| 2026.09.28–2026.10.02 | ₩78,543 | ₩78,684 | ₩76,606 | ₩77,516 | -1.31% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩79,287 | ₩80,105 | ₩77,826 | ₩78,923 | -0.46% | 32.2만 |
| 2026.09.14–2026.09.18 | ₩78,986 | ₩79,623 | ₩78,054 | ₩78,683 | -0.38% | 3.1만 |
| 2026.09.08–2026.09.11 | ₩80,789 | ₩80,856 | ₩78,899 | ₩79,628 | -1.44% | 6만 |
| 2026.08.31–2026.09.04 | ₩80,622 | ₩81,098 | ₩79,468 | ₩80,903 | +0.35% | 5.6만 |
| 2026.08.24–2026.08.28 | ₩80,816 | ₩81,486 | ₩80,555 | ₩80,670 | -0.18% | 9.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,460 |
| ₩80,119 |
| ₩81,084 |
| -0.15% |
| 10.8만 |
| 2026.08.10–2026.08.14 | ₩80,689 | ₩81,460 | ₩80,689 | ₩81,212 | +0.65% | 7.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,964 | ₩81,218 | ₩78,925 | ₩81,006 | +2.59% | 2.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,424 | ₩79,408 | ₩77,149 | ₩78,750 | +1.71% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,369 | ₩78,134 | ₩76,820 | ₩77,271 | -0.13% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,665 | ₩78,321 | ₩77,135 | ₩77,394 | -0.35% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,322 | ₩78,604 | ₩76,391 | ₩77,798 | -0.67% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,673 | ₩78,268 | ₩76,445 | ₩77,719 | +1.36% | 11.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,823 | ₩77,838 | ₩75,908 | ₩76,508 | -1.69% | 21.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,839 | ₩78,550 | ₩77,213 | ₩77,578 | -0.34% | 100.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,182 | ₩78,604 | ₩76,177 | ₩78,436 | +1.62% | 2.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩77,839 | ₩78,617 | ₩76,525 | ₩76,690 | -1.48% | 2.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,832 | ₩78,991 | ₩77,705 | ₩78,389 | -0.56% | 27.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,088 | ₩78,550 | ₩76,626 | ₩78,149 | +1.38% | 2.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,657 | ₩78,724 | ₩76,559 | ₩76,663 | -2.53% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,383 | ₩79,434 | ₩76,512 | ₩78,629 | +1.61% | 2.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,826 | ₩78,321 | ₩75,949 | ₩77,727 | -0.13% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,324 | ₩79,395 | ₩77,196 | ₩77,729 | -2.01% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,688 | ₩80,199 | ₩77,555 | ₩79,684 | +2.57% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,956 | ₩78,309 | ₩74,152 | ₩77,818 | +3.82% | 4.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,047 | ₩75,882 | ₩71,792 | ₩74,963 | +4.05% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩72,865 | ₩74,285 | ₩71,604 | ₩71,859 | -1.38% | 3.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,728 | ₩75,533 | ₩71,651 | ₩71,738 | -4.00% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩74,152 | ₩76,927 | ₩73,615 | ₩73,615 | -0.72% | 12.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,523 | ₩79,330 | ₩74,420 | ₩75,332 | -4.06% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,596 | ₩80,832 | ₩79,100 | ₩80,347 | +0.94% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩78,309 | ₩79,623 | ₩78,040 | ₩79,621 | +1.68% | 3만 |
|---|
| 2026.02.09–2026.02.13 | ₩78,242 | ₩79,822 | ₩78,242 | ₩79,018 | +0.99% | 3.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,859 | ₩77,859 | ₩76,056 | ₩77,732 | +1.14% | 3.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,673 | ₩77,845 | ₩76,498 | ₩76,498 | -0.23% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,883 | ₩76,250 | ₩74,541 | ₩76,163 | +1.71% | 2.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,600 | ₩75,895 | ₩75,385 | ₩75,613 | +0.02% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩74,299 | ₩75,345 | ₩74,299 | ₩75,318 | +1.37% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,642 | ₩74,098 | ₩73,294 | ₩73,977 | +0.46% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,092 | ₩73,935 | ₩73,092 | ₩73,843 | +1.03% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,230 | ₩74,230 | ₩71,899 | ₩72,865 | -1.84% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,875 | ₩74,152 | ₩72,757 | ₩73,696 | +1.13% | 2.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,702 | ₩73,441 | ₩72,261 | ₩73,166 | +0.64% | 4.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,505 | ₩72,717 | ₩70,505 | ₩72,717 | +3.14% | 4.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,288 | ₩72,435 | ₩69,620 | ₩70,584 | -2.36% | 72.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,596 | ₩73,817 | ₩72,342 | ₩72,771 | +0.24% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩72,224 | ₩72,516 | ₩71,364 | ₩71,992 | -0.32% | 2.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,064 | ₩73,495 | ₩72,116 | ₩72,437 | -0.86% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,571 | ₩72,878 | ₩71,819 | ₩72,753 | +0.25% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩70,868 | ₩72,663 | ₩70,732 | ₩72,308 | +2.03% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,686 | ₩71,819 | ₩70,640 | ₩70,640 | -1.46% | 5.2천 |
|---|