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 | ₩77,150 | ₩77,407 | ₩77,012 | ₩77,356 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,683 | ₩76,723 | ₩76,187 | ₩76,672 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,576 | ₩76,871 | ₩76,576 | ₩76,781 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,849 | ₩78,037 | ₩77,751 | ₩77,751 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,079 | ₩77,715 | ₩77,079 | ₩77,481 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,246 | ₩77,769 | ₩77,246 | ₩77,486 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,340 | ₩77,340 | ₩76,576 | ₩76,924 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,292 | ₩78,332 | ₩77,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,688 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,070 | ₩78,084 | ₩77,648 | ₩77,978 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,513 | ₩78,653 | ₩78,158 | ₩78,546 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,566 | ₩78,895 | ₩78,325 | ₩78,892 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,211 | ₩78,533 | ₩77,796 | ₩78,231 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,774 | ₩78,989 | ₩78,238 | ₩78,529 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,613 | ₩80,074 | ₩79,324 | ₩79,672 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,257 | ₩79,552 | ₩79,082 | ₩79,431 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,406 | ₩78,774 | ₩78,280 | ₩78,652 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,332 | ₩79,592 | ₩79,304 | ₩79,424 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩78,995 | ₩79,310 | ₩78,024 | ₩78,466 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,841 | ₩78,841 | ₩78,653 | ₩78,750 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩78,955 | ₩79,243 | ₩78,573 | ₩79,029 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,692 | ₩79,833 | ₩79,391 | ₩79,597 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,082 | ₩79,350 | ₩78,868 | ₩78,889 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩79,962 | ₩80,088 | ₩79,573 | ₩79,577 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,758 | ₩80,825 | ₩80,388 | ₩80,388 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,929 | ₩80,992 | ₩80,624 | ₩80,872 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,537 | ₩81,066 | ₩80,537 | ₩81,026 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,787 | ₩80,021 | ₩79,712 | ₩79,951 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,938 | ₩80,195 | ₩79,438 | ₩79,573 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,590 | ₩80,590 | ₩80,262 | ₩80,368 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,160 | ₩81,160 | ₩80,523 | ₩80,639 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,879 | ₩80,959 | ₩80,570 | ₩80,946 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,240 | ₩81,240 | ₩80,852 | ₩80,936 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,039 | ₩81,455 | ₩81,039 | ₩81,416 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,785 | ₩80,959 | ₩80,589 | ₩80,897 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩80,999 | ₩81,093 | ₩80,845 | ₩81,053 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,383 | ₩80,564 | ₩80,168 | ₩80,503 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,684 | ₩80,731 | ₩80,450 | ₩80,482 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,570 | ₩80,570 | ₩80,088 | ₩80,275 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,173 | ₩81,428 | ₩81,066 | ₩81,122 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,348 | ₩81,419 | ₩81,137 | ₩81,180 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,281 | ₩81,374 | ₩81,080 | ₩81,267 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,428 | ₩81,428 | ₩80,996 | ₩81,041 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,106 | ₩81,214 | ₩80,825 | ₩80,899 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,657 | ₩81,026 | ₩80,657 | ₩80,999 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,187 | ₩81,187 | ₩80,738 | ₩80,975 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,416 | ₩80,490 | ₩80,101 | ₩80,104 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,341 | ₩80,341 | ₩80,068 | ₩80,115 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,350 | ₩79,980 | ₩79,350 | ₩79,972 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,934 | ₩79,107 | ₩78,895 | ₩79,036 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,479 | ₩78,934 | ₩78,479 | ₩78,719 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,292 | ₩79,377 | ₩78,292 | ₩79,377 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,521 | ₩78,091 | ₩77,119 | ₩77,327 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,286 | ₩77,889 | ₩77,286 | ₩77,777 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,394 | ₩77,755 | ₩77,327 | ₩77,722 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,112 | ₩77,729 | ₩77,112 | ₩77,241 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,231 | ₩77,231 | ₩76,790 | ₩76,951 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩77,997 | ₩78,104 | ₩77,856 | ₩77,930 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,340 | ₩77,876 | ₩77,340 | ₩77,876 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,339 | ₩77,339 | ₩76,804 | ₩76,871 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,392 | ₩77,608 | ₩77,219 | ₩77,364 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,769 | ₩77,916 | ₩77,367 | ₩77,621 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩78,010 | ₩78,290 | ₩77,796 | ₩78,180 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,849 | ₩78,171 | ₩77,671 | ₩77,671 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,635 | ₩77,635 | ₩77,105 | ₩77,166 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,702 | ₩77,849 | ₩77,353 | ₩77,768 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,166 | ₩77,648 | ₩77,166 | ₩77,642 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,938 | ₩77,166 | ₩76,361 | ₩77,166 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,822 | ₩78,077 | ₩77,675 | ₩77,817 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,292 | ₩78,573 | ₩78,231 | ₩78,513 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩77,957 | ₩78,238 | ₩77,280 | ₩77,688 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,790 | ₩77,179 | ₩76,670 | ₩76,750 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,065 | ₩77,367 | ₩77,018 | ₩77,282 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,643 | ₩76,991 | ₩76,415 | ₩76,979 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,609 | ₩76,777 | ₩76,348 | ₩76,478 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,750 | ₩77,192 | ₩76,670 | ₩76,884 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,134 | ₩76,388 | ₩75,879 | ₩76,167 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,432 | ₩76,697 | ₩76,347 | ₩76,347 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,793 | ₩77,808 | ₩77,491 | ₩77,588 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,849 | ₩77,849 | ₩77,454 | ₩77,548 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,144 | ₩78,519 | ₩77,183 | ₩77,183 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,943 | ₩78,117 | ₩77,692 | ₩77,692 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,809 | ₩77,809 | ₩77,420 | ₩77,522 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,117 | ₩78,573 | ₩78,111 | ₩78,406 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,864 | ₩78,178 | ₩76,529 | ₩78,178 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩76,998 | ₩77,018 | ₩76,172 | ₩76,172 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,447 | ₩77,943 | ₩76,147 | ₩77,020 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,152 | ₩77,434 | ₩76,859 | ₩77,025 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,715 | ₩77,926 | ₩76,495 | ₩76,660 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,158 | ₩78,561 | ₩78,158 | ₩78,561 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,265 | ₩78,345 | ₩77,907 | ₩77,907 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,930 | ₩78,586 | ₩77,930 | ₩78,503 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,809 | ₩78,318 | ₩77,662 | ₩78,010 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,613 | ₩78,828 | ₩78,198 | ₩78,359 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,117 | ₩78,586 | ₩77,675 | ₩78,271 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,572 | ₩78,572 | ₩78,184 | ₩78,439 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,801 | ₩78,960 | ₩78,466 | ₩78,757 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,117 | ₩78,466 | ₩78,024 | ₩78,119 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,501 | ₩78,519 | ₩77,501 | ₩78,242 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩77,005 | ₩77,828 | ₩76,710 | ₩77,828 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,630 | ₩77,192 | ₩76,596 | ₩76,754 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,058 | ₩77,285 | ₩76,750 | ₩77,199 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,549 | ₩76,871 | ₩76,529 | ₩76,634 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩77,970 | ₩78,117 | ₩77,742 | ₩77,770 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,809 | ₩78,131 | ₩77,688 | ₩78,001 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,943 | ₩78,064 | ₩77,420 | ₩78,015 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,627 | ₩78,694 | ₩78,359 | ₩78,430 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,707 | ₩78,707 | ₩78,292 | ₩78,599 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,257 | ₩79,257 | ₩78,024 | ₩78,068 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,163 | ₩79,403 | ₩79,109 | ₩79,302 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,206 | ₩77,528 | ₩76,884 | ₩77,349 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,353 | ₩77,394 | ₩76,482 | ₩76,615 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,158 | ₩78,290 | ₩77,695 | ₩77,696 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩76,978 | ₩77,936 | ₩76,978 | ₩77,907 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,536 | ₩76,549 | ₩75,919 | ₩76,044 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,857 | ₩77,072 | ₩76,737 | ₩76,875 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,796 | ₩77,796 | ₩77,367 | ₩77,430 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,474 | ₩77,755 | ₩77,380 | ₩77,699 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,729 | ₩78,003 | ₩77,166 | ₩77,348 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,265 | ₩78,309 | ₩77,782 | ₩77,958 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,922 | ₩79,109 | ₩77,719 | ₩77,719 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,293 | ₩79,364 | ₩79,223 | ₩79,292 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,034 | ₩80,168 | ₩79,619 | ₩79,653 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,864 | ₩78,868 | ₩78,493 | ₩78,699 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,788 | ₩79,052 | ₩78,613 | ₩78,916 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,029 | ₩79,135 | ₩78,794 | ₩79,082 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,658 | ₩78,292 | ₩77,525 | ₩78,292 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,147 | ₩78,278 | ₩77,648 | ₩77,788 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,206 | ₩77,977 | ₩77,018 | ₩77,694 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,077 | ₩78,238 | ₩77,395 | ₩77,805 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,545 | ₩75,147 | ₩74,123 | ₩75,147 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,927 | ₩75,370 | ₩74,927 | ₩75,282 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,600 | ₩75,048 | ₩73,600 | ₩74,934 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,262 | ₩75,852 | ₩75,093 | ₩75,303 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,212 | ₩74,103 | ₩72,776 | ₩74,103 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩72,019 | ₩72,622 | ₩71,764 | ₩71,839 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,099 | ₩72,179 | ₩71,576 | ₩71,831 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,480 | ₩73,493 | ₩72,307 | ₩72,461 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,895 | ₩74,256 | ₩73,560 | ₩73,895 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,515 | ₩73,279 | ₩72,515 | ₩72,997 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,836 | ₩73,895 | ₩72,836 | ₩73,260 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,780 | ₩72,780 | ₩71,623 | ₩71,710 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,689 | ₩73,935 | ₩72,689 | ₩73,730 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,780 | ₩74,914 | ₩73,903 | ₩73,903 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,504 | ₩75,504 | ₩75,195 | ₩75,252 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,699 | ₩75,128 | ₩74,669 | ₩74,892 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,699 | ₩74,894 | ₩73,587 | ₩73,587 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,947 | ₩75,068 | ₩74,418 | ₩74,552 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,839 | ₩75,866 | ₩75,437 | ₩75,770 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,254 | ₩76,898 | ₩75,839 | ₩75,839 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,123 | ₩75,933 | ₩73,707 | ₩75,933 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,391 | ₩75,423 | ₩74,391 | ₩75,303 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,435 | ₩76,435 | ₩75,169 | ₩75,678 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,099 | ₩77,533 | ₩77,099 | ₩77,533 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,195 | ₩77,045 | ₩74,907 | ₩76,737 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,493 | ₩79,300 | ₩78,493 | ₩79,082 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,450 | ₩80,801 | ₩80,316 | ₩80,316 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,342 | ₩80,557 | ₩79,967 | ₩80,503 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,645 | ₩80,423 | ₩79,645 | ₩80,222 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,267 | ₩79,578 | ₩79,267 | ₩79,498 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,565 | ₩79,565 | ₩79,069 | ₩79,171 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,263 | ₩79,592 | ₩79,029 | ₩79,590 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,452 | ₩78,868 | ₩78,452 | ₩78,849 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,310 | ₩79,511 | ₩78,962 | ₩79,002 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,278 | ₩79,029 | ₩78,010 | ₩78,881 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,707 | ₩79,056 | ₩78,519 | ₩78,987 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,753 | ₩79,753 | ₩78,586 | ₩78,694 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,699 | ₩79,791 | ₩79,190 | ₩79,668 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,431 | ₩79,552 | ₩79,223 | ₩79,364 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,211 | ₩79,216 | ₩78,211 | ₩79,086 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,072 | ₩77,829 | ₩77,072 | ₩77,702 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,428 | ₩76,656 | ₩76,026 | ₩76,026 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,528 | ₩77,705 | ₩76,821 | ₩77,163 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,844 | ₩77,124 | ₩76,542 | ₩76,871 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,829 | ₩76,985 | ₩76,792 | ₩76,911 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,192 | ₩77,221 | ₩76,469 | ₩76,469 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,817 | ₩77,608 | ₩76,817 | ₩77,608 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,911 | ₩77,273 | ₩76,844 | ₩77,099 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,541 | ₩77,814 | ₩77,260 | ₩77,814 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,643 | ₩76,915 | ₩76,536 | ₩76,536 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,557 | ₩76,221 | ₩75,557 | ₩76,134 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,745 | ₩75,886 | ₩75,671 | ₩75,839 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,874 | ₩75,343 | ₩74,579 | ₩75,300 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,854 | ₩75,088 | ₩74,512 | ₩74,525 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,705 | ₩75,705 | ₩75,390 | ₩75,584 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,866 | ₩75,866 | ₩75,623 | ₩75,623 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,785 | ₩75,785 | ₩75,450 | ₩75,584 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,557 | ₩75,557 | ₩75,356 | ₩75,399 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,571 | ₩75,745 | ₩75,571 | ₩75,729 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩75,008 | ₩75,316 | ₩74,961 | ₩75,289 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,532 | ₩74,726 | ₩74,418 | ₩74,726 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,800 | ₩74,867 | ₩74,592 | ₩74,717 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,034 | ₩75,163 | ₩74,860 | ₩75,038 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,270 | ₩74,860 | ₩74,270 | ₩74,793 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,069 | ₩74,069 | ₩73,640 | ₩73,949 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,265 | ₩73,520 | ₩73,265 | ₩73,265 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,815 | ₩73,976 | ₩73,600 | ₩73,600 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,614 | ₩73,813 | ₩73,486 | ₩73,506 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,906 | ₩73,906 | ₩73,640 | ₩73,815 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,681 | ₩73,855 | ₩73,654 | ₩73,654 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,707 | ₩73,707 | ₩73,521 | ₩73,594 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,064 | ₩73,232 | ₩73,064 | ₩73,217 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,930 | ₩73,171 | ₩72,836 | ₩72,836 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,555 | ₩72,823 | ₩72,442 | ₩72,528 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,481 | ₩72,481 | ₩71,871 | ₩71,878 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,836 | ₩72,836 | ₩72,367 | ₩72,434 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,201 | ₩74,201 | ₩73,868 | ₩74,069 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,056 | ₩74,056 | ₩73,493 | ₩73,667 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,855 | ₩74,123 | ₩73,855 | ₩74,029 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,917 | ₩73,775 | ₩72,917 | ₩73,587 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,061 | ₩73,078 | ₩72,769 | ₩72,797 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,847 | ₩72,870 | ₩72,729 | ₩72,824 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,225 | ₩73,413 | ₩73,051 | ₩73,138 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,078 | ₩73,325 | ₩72,997 | ₩73,071 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,394 | ₩72,883 | ₩72,394 | ₩72,805 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,414 | ₩72,486 | ₩72,233 | ₩72,486 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,674 | ₩72,674 | ₩72,260 | ₩72,275 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,488 | ₩72,689 | ₩72,488 | ₩72,689 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,104 | ₩72,474 | ₩72,104 | ₩72,407 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,920 | ₩71,657 | ₩70,893 | ₩71,547 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,477 | ₩70,933 | ₩70,477 | ₩70,800 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,303 | ₩70,838 | ₩69,995 | ₩70,556 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,174 | ₩71,202 | ₩69,593 | ₩69,593 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,893 | ₩71,115 | ₩70,383 | ₩70,639 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,906 | ₩71,060 | ₩70,397 | ₩70,847 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,260 | ₩72,407 | ₩71,570 | ₩71,705 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,367 | ₩72,850 | ₩72,367 | ₩72,742 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,559 | ₩73,559 | ₩72,702 | ₩72,789 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,466 | ₩73,788 | ₩73,466 | ₩73,699 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,252 | ₩73,347 | ₩73,118 | ₩73,308 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,568 | ₩72,930 | ₩72,314 | ₩72,856 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,643 | ₩72,032 | ₩71,336 | ₩71,964 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩72,005 | ₩72,005 | ₩71,657 | ₩71,760 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,590 | ₩72,153 | ₩71,590 | ₩72,112 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,818 | ₩71,877 | ₩71,509 | ₩71,682 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,196 | ₩72,488 | ₩72,196 | ₩72,401 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,367 | ₩72,474 | ₩72,088 | ₩72,409 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,340 | ₩72,850 | ₩72,340 | ₩72,567 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,127 | ₩73,344 | ₩72,779 | ₩72,779 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,195 | ₩73,466 | ₩73,194 | ₩73,346 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,036 | ₩73,131 | ₩72,823 | ₩73,051 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,689 | ₩72,850 | ₩72,622 | ₩72,725 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,260 | ₩72,595 | ₩72,206 | ₩72,421 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,300 | ₩72,394 | ₩71,791 | ₩72,143 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,488 | ₩72,488 | ₩72,260 | ₩72,263 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,543 | ₩72,836 | ₩72,543 | ₩72,787 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩72,019 | ₩72,280 | ₩71,844 | ₩72,280 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,320 | ₩72,635 | ₩72,193 | ₩72,305 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,938 | ₩72,205 | ₩71,674 | ₩71,937 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,705 | ₩71,816 | ₩70,705 | ₩71,563 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,840 | ₩71,429 | ₩70,840 | ₩71,302 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,658 | ₩71,791 | ₩70,613 | ₩70,613 | -1.46% | 5.2천 |
|---|