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 | ₩77,212 | ₩77,470 | ₩77,074 | ₩77,419 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,745 | ₩76,786 | ₩76,249 | ₩76,735 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,638 | ₩76,933 | ₩76,638 | ₩76,843 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,913 | ₩78,100 | ₩77,815 | ₩77,815 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,141 | ₩77,778 | ₩77,141 | ₩77,544 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,309 | ₩77,832 | ₩77,309 | ₩77,549 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,403 | ₩77,403 | ₩76,638 | ₩76,987 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,355 | ₩78,396 | ₩77,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,752 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,134 | ₩78,147 | ₩77,711 | ₩78,041 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,577 | ₩78,717 | ₩78,221 | ₩78,610 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,630 | ₩78,959 | ₩78,389 | ₩78,956 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,275 | ₩78,597 | ₩77,859 | ₩78,295 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,838 | ₩79,053 | ₩78,302 | ₩78,593 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,678 | ₩80,139 | ₩79,388 | ₩79,737 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,321 | ₩79,616 | ₩79,147 | ₩79,496 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,469 | ₩78,838 | ₩78,343 | ₩78,716 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,396 | ₩79,656 | ₩79,368 | ₩79,489 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩79,060 | ₩79,375 | ₩78,087 | ₩78,530 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,905 | ₩78,905 | ₩78,717 | ₩78,814 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩79,019 | ₩79,308 | ₩78,637 | ₩79,093 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,757 | ₩79,898 | ₩79,455 | ₩79,662 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,147 | ₩79,415 | ₩78,932 | ₩78,954 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩80,027 | ₩80,153 | ₩79,638 | ₩79,642 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,824 | ₩80,891 | ₩80,453 | ₩80,453 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,995 | ₩81,058 | ₩80,689 | ₩80,938 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,602 | ₩81,132 | ₩80,602 | ₩81,092 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,852 | ₩80,086 | ₩79,777 | ₩80,016 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩80,003 | ₩80,260 | ₩79,502 | ₩79,638 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,656 | ₩80,656 | ₩80,327 | ₩80,433 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,226 | ₩81,226 | ₩80,589 | ₩80,704 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,944 | ₩81,025 | ₩80,636 | ₩81,011 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,306 | ₩81,306 | ₩80,917 | ₩81,002 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,105 | ₩81,521 | ₩81,105 | ₩81,482 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,850 | ₩81,025 | ₩80,655 | ₩80,963 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩81,065 | ₩81,159 | ₩80,911 | ₩81,119 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,448 | ₩80,629 | ₩80,233 | ₩80,569 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,750 | ₩80,797 | ₩80,515 | ₩80,547 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,636 | ₩80,636 | ₩80,153 | ₩80,341 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,239 | ₩81,494 | ₩81,132 | ₩81,188 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,414 | ₩81,485 | ₩81,203 | ₩81,246 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,347 | ₩81,441 | ₩81,146 | ₩81,333 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,494 | ₩81,494 | ₩81,062 | ₩81,107 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,172 | ₩81,280 | ₩80,891 | ₩80,964 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,723 | ₩81,092 | ₩80,723 | ₩81,065 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,253 | ₩81,253 | ₩80,803 | ₩81,041 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,481 | ₩80,555 | ₩80,166 | ₩80,169 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,406 | ₩80,406 | ₩80,133 | ₩80,180 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,415 | ₩80,046 | ₩79,415 | ₩80,037 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,998 | ₩79,171 | ₩78,959 | ₩79,100 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,543 | ₩78,998 | ₩78,543 | ₩78,783 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,355 | ₩79,442 | ₩78,355 | ₩79,442 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,584 | ₩78,154 | ₩77,181 | ₩77,389 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,349 | ₩77,953 | ₩77,349 | ₩77,840 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,456 | ₩77,819 | ₩77,389 | ₩77,785 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,175 | ₩77,792 | ₩77,175 | ₩77,304 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,294 | ₩77,294 | ₩76,853 | ₩77,014 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩78,060 | ₩78,167 | ₩77,919 | ₩77,993 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,403 | ₩77,939 | ₩77,403 | ₩77,939 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,401 | ₩77,401 | ₩76,866 | ₩76,933 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,455 | ₩77,671 | ₩77,282 | ₩77,427 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,832 | ₩77,980 | ₩77,430 | ₩77,685 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩78,074 | ₩78,354 | ₩77,859 | ₩78,244 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,913 | ₩78,235 | ₩77,734 | ₩77,734 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,698 | ₩77,698 | ₩77,168 | ₩77,228 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,765 | ₩77,913 | ₩77,416 | ₩77,831 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,228 | ₩77,711 | ₩77,228 | ₩77,705 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩77,000 | ₩77,228 | ₩76,424 | ₩77,228 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,886 | ₩78,141 | ₩77,738 | ₩77,880 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,355 | ₩78,637 | ₩78,295 | ₩78,577 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩78,020 | ₩78,302 | ₩77,342 | ₩77,752 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,853 | ₩77,242 | ₩76,732 | ₩76,813 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,128 | ₩77,430 | ₩77,081 | ₩77,345 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,705 | ₩77,054 | ₩76,477 | ₩77,042 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,672 | ₩76,839 | ₩76,410 | ₩76,540 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,813 | ₩77,255 | ₩76,732 | ₩76,947 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,195 | ₩76,450 | ₩75,941 | ₩76,229 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,495 | ₩76,759 | ₩76,409 | ₩76,409 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,856 | ₩77,871 | ₩77,554 | ₩77,651 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,913 | ₩77,913 | ₩77,517 | ₩77,611 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,208 | ₩78,583 | ₩77,246 | ₩77,246 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩78,006 | ₩78,181 | ₩77,756 | ₩77,756 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,872 | ₩77,872 | ₩77,483 | ₩77,585 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,181 | ₩78,637 | ₩78,174 | ₩78,469 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,927 | ₩78,241 | ₩76,591 | ₩78,241 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩77,061 | ₩77,081 | ₩76,234 | ₩76,234 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,510 | ₩78,006 | ₩76,209 | ₩77,082 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,215 | ₩77,497 | ₩76,921 | ₩77,088 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,778 | ₩77,989 | ₩76,558 | ₩76,723 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,221 | ₩78,625 | ₩78,221 | ₩78,625 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,328 | ₩78,409 | ₩77,970 | ₩77,970 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,993 | ₩78,650 | ₩77,993 | ₩78,567 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,872 | ₩78,382 | ₩77,725 | ₩78,074 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,677 | ₩78,892 | ₩78,261 | ₩78,422 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,181 | ₩78,650 | ₩77,738 | ₩78,335 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,636 | ₩78,636 | ₩78,248 | ₩78,503 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,865 | ₩79,025 | ₩78,530 | ₩78,821 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,181 | ₩78,530 | ₩78,087 | ₩78,182 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,564 | ₩78,583 | ₩77,564 | ₩78,306 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩77,067 | ₩77,891 | ₩76,772 | ₩77,891 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,692 | ₩77,255 | ₩76,658 | ₩76,817 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,121 | ₩77,348 | ₩76,813 | ₩77,262 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,611 | ₩76,933 | ₩76,591 | ₩76,696 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩78,033 | ₩78,181 | ₩77,805 | ₩77,833 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,872 | ₩78,194 | ₩77,752 | ₩78,064 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩78,006 | ₩78,127 | ₩77,483 | ₩78,079 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,691 | ₩78,758 | ₩78,422 | ₩78,493 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,771 | ₩78,771 | ₩78,355 | ₩78,662 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,321 | ₩79,321 | ₩78,087 | ₩78,131 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,227 | ₩79,467 | ₩79,174 | ₩79,367 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,269 | ₩77,591 | ₩76,947 | ₩77,412 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,416 | ₩77,456 | ₩76,544 | ₩76,677 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,221 | ₩78,354 | ₩77,758 | ₩77,760 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩77,041 | ₩78,000 | ₩77,041 | ₩77,970 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,598 | ₩76,611 | ₩75,981 | ₩76,106 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,920 | ₩77,135 | ₩76,799 | ₩76,937 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,859 | ₩77,859 | ₩77,430 | ₩77,493 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,537 | ₩77,819 | ₩77,443 | ₩77,762 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,792 | ₩78,067 | ₩77,228 | ₩77,411 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,328 | ₩78,373 | ₩77,846 | ₩78,021 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,986 | ₩79,174 | ₩77,782 | ₩77,782 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,357 | ₩79,428 | ₩79,288 | ₩79,356 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,099 | ₩80,233 | ₩79,683 | ₩79,718 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,928 | ₩78,932 | ₩78,556 | ₩78,763 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,852 | ₩79,116 | ₩78,677 | ₩78,980 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,093 | ₩79,199 | ₩78,858 | ₩79,147 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,721 | ₩78,355 | ₩77,588 | ₩78,355 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,210 | ₩78,342 | ₩77,711 | ₩77,851 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,269 | ₩78,040 | ₩77,081 | ₩77,757 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,141 | ₩78,302 | ₩77,458 | ₩77,868 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,606 | ₩75,208 | ₩74,183 | ₩75,208 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,988 | ₩75,431 | ₩74,988 | ₩75,344 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,660 | ₩75,109 | ₩73,660 | ₩74,995 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,324 | ₩75,914 | ₩75,155 | ₩75,364 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,271 | ₩74,163 | ₩72,835 | ₩74,163 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩72,077 | ₩72,681 | ₩71,822 | ₩71,897 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,158 | ₩72,238 | ₩71,635 | ₩71,889 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,539 | ₩73,553 | ₩72,366 | ₩72,520 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,955 | ₩74,316 | ₩73,620 | ₩73,955 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,574 | ₩73,338 | ₩72,574 | ₩73,056 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,895 | ₩73,955 | ₩72,895 | ₩73,319 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,839 | ₩72,839 | ₩71,681 | ₩71,769 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,748 | ₩73,995 | ₩72,748 | ₩73,790 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,841 | ₩74,975 | ₩73,963 | ₩73,963 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,565 | ₩75,565 | ₩75,256 | ₩75,313 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,760 | ₩75,189 | ₩74,729 | ₩74,953 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,760 | ₩74,955 | ₩73,647 | ₩73,647 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩75,008 | ₩75,129 | ₩74,478 | ₩74,613 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,900 | ₩75,927 | ₩75,498 | ₩75,832 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,316 | ₩76,960 | ₩75,900 | ₩75,900 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,183 | ₩75,994 | ₩73,767 | ₩75,994 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,452 | ₩75,485 | ₩74,452 | ₩75,364 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,497 | ₩76,497 | ₩75,230 | ₩75,739 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,161 | ₩77,596 | ₩77,161 | ₩77,596 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,256 | ₩77,108 | ₩74,968 | ₩76,799 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,556 | ₩79,364 | ₩78,556 | ₩79,147 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,515 | ₩80,866 | ₩80,381 | ₩80,381 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,408 | ₩80,622 | ₩80,032 | ₩80,569 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,710 | ₩80,488 | ₩79,710 | ₩80,287 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,332 | ₩79,643 | ₩79,332 | ₩79,563 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,630 | ₩79,630 | ₩79,133 | ₩79,235 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,328 | ₩79,656 | ₩79,093 | ₩79,655 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,516 | ₩78,932 | ₩78,516 | ₩78,913 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,375 | ₩79,576 | ₩79,026 | ₩79,066 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,342 | ₩79,093 | ₩78,074 | ₩78,946 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,771 | ₩79,120 | ₩78,583 | ₩79,051 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,817 | ₩79,817 | ₩78,650 | ₩78,758 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,764 | ₩79,856 | ₩79,254 | ₩79,733 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,496 | ₩79,616 | ₩79,288 | ₩79,428 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,275 | ₩79,281 | ₩78,275 | ₩79,151 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,135 | ₩77,892 | ₩77,135 | ₩77,765 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,491 | ₩76,719 | ₩76,088 | ₩76,088 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,591 | ₩77,768 | ₩76,884 | ₩77,226 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,906 | ₩77,187 | ₩76,605 | ₩76,933 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,892 | ₩77,047 | ₩76,854 | ₩76,974 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,255 | ₩77,283 | ₩76,531 | ₩76,531 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,880 | ₩77,671 | ₩76,880 | ₩77,671 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,974 | ₩77,336 | ₩76,906 | ₩77,161 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,604 | ₩77,878 | ₩77,322 | ₩77,878 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,705 | ₩76,978 | ₩76,598 | ₩76,598 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,619 | ₩76,283 | ₩75,619 | ₩76,195 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,806 | ₩75,947 | ₩75,733 | ₩75,900 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,935 | ₩75,404 | ₩74,639 | ₩75,361 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,914 | ₩75,149 | ₩74,572 | ₩74,586 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,766 | ₩75,766 | ₩75,451 | ₩75,645 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,927 | ₩75,927 | ₩75,684 | ₩75,684 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,847 | ₩75,847 | ₩75,511 | ₩75,645 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,619 | ₩75,619 | ₩75,417 | ₩75,460 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,632 | ₩75,806 | ₩75,632 | ₩75,790 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩75,069 | ₩75,377 | ₩75,022 | ₩75,350 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,592 | ₩74,787 | ₩74,478 | ₩74,787 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,861 | ₩74,928 | ₩74,653 | ₩74,778 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,095 | ₩75,224 | ₩74,921 | ₩75,100 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,331 | ₩74,921 | ₩74,331 | ₩74,854 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,130 | ₩74,130 | ₩73,700 | ₩74,009 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,325 | ₩73,580 | ₩73,325 | ₩73,325 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,875 | ₩74,036 | ₩73,660 | ₩73,660 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,674 | ₩73,873 | ₩73,546 | ₩73,566 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,966 | ₩73,966 | ₩73,700 | ₩73,875 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,741 | ₩73,915 | ₩73,714 | ₩73,714 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,767 | ₩73,767 | ₩73,581 | ₩73,653 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,124 | ₩73,291 | ₩73,124 | ₩73,276 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,989 | ₩73,231 | ₩72,895 | ₩72,895 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,614 | ₩72,882 | ₩72,501 | ₩72,587 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,540 | ₩72,540 | ₩71,930 | ₩71,936 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,895 | ₩72,895 | ₩72,426 | ₩72,493 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,261 | ₩74,261 | ₩73,928 | ₩74,130 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,116 | ₩74,116 | ₩73,553 | ₩73,727 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,915 | ₩74,183 | ₩73,915 | ₩74,089 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,976 | ₩73,835 | ₩72,976 | ₩73,647 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,121 | ₩73,137 | ₩72,828 | ₩72,857 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,906 | ₩72,929 | ₩72,788 | ₩72,883 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,285 | ₩73,472 | ₩73,110 | ₩73,197 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,137 | ₩73,385 | ₩73,056 | ₩73,130 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,453 | ₩72,942 | ₩72,453 | ₩72,865 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,473 | ₩72,545 | ₩72,292 | ₩72,545 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,733 | ₩72,733 | ₩72,319 | ₩72,333 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,547 | ₩72,748 | ₩72,547 | ₩72,748 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,163 | ₩72,533 | ₩72,163 | ₩72,466 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,977 | ₩71,715 | ₩70,950 | ₩71,605 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,534 | ₩70,991 | ₩70,534 | ₩70,858 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,360 | ₩70,895 | ₩70,052 | ₩70,614 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,232 | ₩71,260 | ₩69,649 | ₩69,649 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,950 | ₩71,173 | ₩70,441 | ₩70,697 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,964 | ₩71,118 | ₩70,454 | ₩70,905 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,319 | ₩72,466 | ₩71,628 | ₩71,763 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,426 | ₩72,909 | ₩72,426 | ₩72,802 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,619 | ₩73,619 | ₩72,761 | ₩72,849 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,526 | ₩73,848 | ₩73,526 | ₩73,759 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,311 | ₩73,407 | ₩73,177 | ₩73,368 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,627 | ₩72,989 | ₩72,372 | ₩72,916 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,702 | ₩72,091 | ₩71,394 | ₩72,022 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩72,064 | ₩72,064 | ₩71,715 | ₩71,818 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,648 | ₩72,211 | ₩71,648 | ₩72,171 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,876 | ₩71,935 | ₩71,567 | ₩71,740 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,254 | ₩72,547 | ₩72,254 | ₩72,460 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,426 | ₩72,533 | ₩72,147 | ₩72,468 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,399 | ₩72,909 | ₩72,399 | ₩72,626 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,187 | ₩73,404 | ₩72,838 | ₩72,838 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,255 | ₩73,526 | ₩73,254 | ₩73,405 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,095 | ₩73,191 | ₩72,882 | ₩73,110 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,748 | ₩72,909 | ₩72,681 | ₩72,784 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,319 | ₩72,654 | ₩72,265 | ₩72,480 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,359 | ₩72,453 | ₩71,849 | ₩72,202 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,547 | ₩72,547 | ₩72,319 | ₩72,321 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,602 | ₩72,895 | ₩72,602 | ₩72,846 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩72,077 | ₩72,339 | ₩71,903 | ₩72,339 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,379 | ₩72,694 | ₩72,252 | ₩72,364 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,997 | ₩72,264 | ₩71,732 | ₩71,995 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,763 | ₩71,875 | ₩70,763 | ₩71,621 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,898 | ₩71,487 | ₩70,898 | ₩71,359 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,716 | ₩71,849 | ₩70,670 | ₩70,670 | -1.46% | 5.2천 |
|---|