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 | ₩77,189 | ₩77,447 | ₩77,051 | ₩77,396 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,723 | ₩76,763 | ₩76,226 | ₩76,712 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,615 | ₩76,910 | ₩76,615 | ₩76,821 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,889 | ₩78,077 | ₩77,791 | ₩77,791 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,118 | ₩77,755 | ₩77,118 | ₩77,521 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,286 | ₩77,809 | ₩77,286 | ₩77,526 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,380 | ₩77,380 | ₩76,615 | ₩76,964 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,332 | ₩78,372 | ₩77,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,728 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,111 | ₩78,124 | ₩77,688 | ₩78,018 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,553 | ₩78,694 | ₩78,198 | ₩78,587 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,607 | ₩78,935 | ₩78,365 | ₩78,933 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,251 | ₩78,573 | ₩77,836 | ₩78,272 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,815 | ₩79,029 | ₩78,278 | ₩78,569 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,654 | ₩80,116 | ₩79,365 | ₩79,713 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,297 | ₩79,593 | ₩79,123 | ₩79,472 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,446 | ₩78,815 | ₩78,320 | ₩78,693 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,373 | ₩79,633 | ₩79,344 | ₩79,465 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩79,036 | ₩79,351 | ₩78,064 | ₩78,506 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,882 | ₩78,882 | ₩78,694 | ₩78,791 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩78,996 | ₩79,284 | ₩78,614 | ₩79,069 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,733 | ₩79,874 | ₩79,432 | ₩79,638 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,123 | ₩79,391 | ₩78,909 | ₩78,930 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩80,003 | ₩80,129 | ₩79,614 | ₩79,618 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,799 | ₩80,867 | ₩80,429 | ₩80,429 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,971 | ₩81,034 | ₩80,665 | ₩80,913 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,578 | ₩81,108 | ₩80,578 | ₩81,068 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,829 | ₩80,062 | ₩79,753 | ₩79,992 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,979 | ₩80,236 | ₩79,479 | ₩79,614 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,632 | ₩80,632 | ₩80,303 | ₩80,409 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,202 | ₩81,202 | ₩80,565 | ₩80,680 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,920 | ₩81,001 | ₩80,612 | ₩80,987 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,282 | ₩81,282 | ₩80,893 | ₩80,978 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,081 | ₩81,497 | ₩81,081 | ₩81,458 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,826 | ₩81,001 | ₩80,630 | ₩80,939 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩81,041 | ₩81,135 | ₩80,887 | ₩81,095 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,424 | ₩80,605 | ₩80,209 | ₩80,545 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,726 | ₩80,773 | ₩80,491 | ₩80,523 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,612 | ₩80,612 | ₩80,129 | ₩80,317 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,215 | ₩81,470 | ₩81,108 | ₩81,164 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,390 | ₩81,461 | ₩81,179 | ₩81,222 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,322 | ₩81,416 | ₩81,121 | ₩81,309 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,470 | ₩81,470 | ₩81,038 | ₩81,082 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,148 | ₩81,255 | ₩80,867 | ₩80,940 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,699 | ₩81,068 | ₩80,699 | ₩81,041 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,229 | ₩81,229 | ₩80,779 | ₩81,017 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,457 | ₩80,531 | ₩80,142 | ₩80,145 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,382 | ₩80,382 | ₩80,109 | ₩80,156 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,391 | ₩80,022 | ₩79,391 | ₩80,014 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,974 | ₩79,147 | ₩78,935 | ₩79,076 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,520 | ₩78,974 | ₩78,520 | ₩78,760 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,332 | ₩79,418 | ₩78,332 | ₩79,418 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,561 | ₩78,131 | ₩77,158 | ₩77,366 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,326 | ₩77,930 | ₩77,326 | ₩77,817 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,433 | ₩77,795 | ₩77,366 | ₩77,762 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,152 | ₩77,769 | ₩77,152 | ₩77,280 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,271 | ₩77,271 | ₩76,830 | ₩76,991 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩78,037 | ₩78,144 | ₩77,896 | ₩77,970 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,380 | ₩77,916 | ₩77,380 | ₩77,916 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,378 | ₩77,378 | ₩76,843 | ₩76,910 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,432 | ₩77,648 | ₩77,259 | ₩77,404 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,809 | ₩77,956 | ₩77,407 | ₩77,661 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩78,050 | ₩78,331 | ₩77,836 | ₩78,221 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,889 | ₩78,211 | ₩77,711 | ₩77,711 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,675 | ₩77,675 | ₩77,145 | ₩77,205 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,742 | ₩77,889 | ₩77,393 | ₩77,808 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,205 | ₩77,688 | ₩77,205 | ₩77,681 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,977 | ₩77,205 | ₩76,401 | ₩77,205 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,863 | ₩78,117 | ₩77,715 | ₩77,857 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,332 | ₩78,614 | ₩78,272 | ₩78,553 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩77,997 | ₩78,278 | ₩77,319 | ₩77,728 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,830 | ₩77,219 | ₩76,709 | ₩76,790 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,105 | ₩77,407 | ₩77,058 | ₩77,322 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,682 | ₩77,031 | ₩76,454 | ₩77,019 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,649 | ₩76,816 | ₩76,387 | ₩76,517 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,790 | ₩77,232 | ₩76,709 | ₩76,924 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,173 | ₩76,428 | ₩75,918 | ₩76,206 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,472 | ₩76,736 | ₩76,386 | ₩76,386 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,833 | ₩77,848 | ₩77,531 | ₩77,628 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,889 | ₩77,889 | ₩77,494 | ₩77,588 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,184 | ₩78,560 | ₩77,223 | ₩77,223 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,983 | ₩78,158 | ₩77,732 | ₩77,732 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,849 | ₩77,849 | ₩77,460 | ₩77,562 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,158 | ₩78,614 | ₩78,151 | ₩78,446 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,904 | ₩78,218 | ₩76,568 | ₩78,218 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩77,038 | ₩77,058 | ₩76,212 | ₩76,212 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,487 | ₩77,983 | ₩76,186 | ₩77,059 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,192 | ₩77,474 | ₩76,898 | ₩77,065 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,755 | ₩77,966 | ₩76,535 | ₩76,700 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,198 | ₩78,601 | ₩78,198 | ₩78,601 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,305 | ₩78,386 | ₩77,947 | ₩77,947 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,970 | ₩78,627 | ₩77,970 | ₩78,544 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,849 | ₩78,359 | ₩77,702 | ₩78,050 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,654 | ₩78,868 | ₩78,238 | ₩78,399 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,158 | ₩78,627 | ₩77,715 | ₩78,312 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,612 | ₩78,612 | ₩78,225 | ₩78,479 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,842 | ₩79,001 | ₩78,506 | ₩78,797 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,158 | ₩78,506 | ₩78,064 | ₩78,159 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,541 | ₩78,560 | ₩77,541 | ₩78,282 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩77,044 | ₩77,868 | ₩76,749 | ₩77,868 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,669 | ₩77,232 | ₩76,635 | ₩76,794 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,098 | ₩77,325 | ₩76,790 | ₩77,239 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,589 | ₩76,910 | ₩76,568 | ₩76,673 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩78,010 | ₩78,158 | ₩77,782 | ₩77,810 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,849 | ₩78,171 | ₩77,728 | ₩78,041 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,983 | ₩78,104 | ₩77,460 | ₩78,056 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,667 | ₩78,734 | ₩78,399 | ₩78,470 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,748 | ₩78,748 | ₩78,332 | ₩78,639 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,297 | ₩79,297 | ₩78,064 | ₩78,108 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,204 | ₩79,444 | ₩79,150 | ₩79,343 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,246 | ₩77,567 | ₩76,924 | ₩77,389 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,393 | ₩77,433 | ₩76,521 | ₩76,654 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,198 | ₩78,331 | ₩77,735 | ₩77,736 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩77,018 | ₩77,977 | ₩77,018 | ₩77,947 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,575 | ₩76,589 | ₩75,958 | ₩76,083 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,897 | ₩77,112 | ₩76,776 | ₩76,914 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,836 | ₩77,836 | ₩77,407 | ₩77,470 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,514 | ₩77,795 | ₩77,420 | ₩77,739 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,769 | ₩78,044 | ₩77,205 | ₩77,388 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,305 | ₩78,349 | ₩77,822 | ₩77,998 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,962 | ₩79,150 | ₩77,759 | ₩77,759 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,334 | ₩79,405 | ₩79,264 | ₩79,332 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,075 | ₩80,209 | ₩79,660 | ₩79,694 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,905 | ₩78,909 | ₩78,533 | ₩78,740 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,828 | ₩79,092 | ₩78,654 | ₩78,957 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,069 | ₩79,175 | ₩78,835 | ₩79,123 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,698 | ₩78,332 | ₩77,565 | ₩78,332 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,187 | ₩78,318 | ₩77,688 | ₩77,828 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,246 | ₩78,017 | ₩77,058 | ₩77,734 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,117 | ₩78,278 | ₩77,435 | ₩77,845 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,584 | ₩75,186 | ₩74,161 | ₩75,186 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,966 | ₩75,408 | ₩74,966 | ₩75,321 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,638 | ₩75,087 | ₩73,638 | ₩74,973 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,301 | ₩75,891 | ₩75,132 | ₩75,341 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,249 | ₩74,141 | ₩72,813 | ₩74,141 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩72,056 | ₩72,659 | ₩71,801 | ₩71,876 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,136 | ₩72,217 | ₩71,613 | ₩71,868 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,517 | ₩73,531 | ₩72,344 | ₩72,498 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,933 | ₩74,294 | ₩73,598 | ₩73,933 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,552 | ₩73,316 | ₩72,552 | ₩73,035 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,874 | ₩73,933 | ₩72,874 | ₩73,298 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,817 | ₩72,817 | ₩71,660 | ₩71,747 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,726 | ₩73,973 | ₩72,726 | ₩73,768 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,818 | ₩74,952 | ₩73,941 | ₩73,941 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,542 | ₩75,542 | ₩75,234 | ₩75,290 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,738 | ₩75,167 | ₩74,707 | ₩74,931 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,738 | ₩74,932 | ₩73,625 | ₩73,625 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,986 | ₩75,107 | ₩74,456 | ₩74,590 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,878 | ₩75,905 | ₩75,475 | ₩75,809 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,293 | ₩76,937 | ₩75,878 | ₩75,878 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,161 | ₩75,972 | ₩73,745 | ₩75,972 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,429 | ₩75,462 | ₩74,429 | ₩75,341 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,475 | ₩76,475 | ₩75,207 | ₩75,717 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,138 | ₩77,573 | ₩77,138 | ₩77,573 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,234 | ₩77,085 | ₩74,946 | ₩76,776 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,533 | ₩79,340 | ₩78,533 | ₩79,123 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,491 | ₩80,842 | ₩80,357 | ₩80,357 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,384 | ₩80,598 | ₩80,008 | ₩80,545 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,686 | ₩80,464 | ₩79,686 | ₩80,263 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,308 | ₩79,619 | ₩79,308 | ₩79,539 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,606 | ₩79,606 | ₩79,110 | ₩79,212 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,304 | ₩79,633 | ₩79,069 | ₩79,631 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,493 | ₩78,909 | ₩78,493 | ₩78,890 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,351 | ₩79,552 | ₩79,002 | ₩79,043 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,318 | ₩79,069 | ₩78,050 | ₩78,922 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,748 | ₩79,096 | ₩78,560 | ₩79,028 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,794 | ₩79,794 | ₩78,627 | ₩78,734 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,740 | ₩79,833 | ₩79,230 | ₩79,709 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,472 | ₩79,593 | ₩79,264 | ₩79,405 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,251 | ₩79,257 | ₩78,251 | ₩79,127 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,112 | ₩77,869 | ₩77,112 | ₩77,742 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,468 | ₩76,696 | ₩76,065 | ₩76,065 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,567 | ₩77,745 | ₩76,861 | ₩77,203 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,884 | ₩77,164 | ₩76,582 | ₩76,910 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,869 | ₩77,024 | ₩76,831 | ₩76,951 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,232 | ₩77,260 | ₩76,508 | ₩76,508 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,857 | ₩77,648 | ₩76,857 | ₩77,648 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,951 | ₩77,313 | ₩76,884 | ₩77,138 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,581 | ₩77,854 | ₩77,299 | ₩77,854 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,682 | ₩76,955 | ₩76,575 | ₩76,575 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,596 | ₩76,260 | ₩75,596 | ₩76,173 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,784 | ₩75,925 | ₩75,710 | ₩75,878 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,912 | ₩75,382 | ₩74,617 | ₩75,339 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,892 | ₩75,127 | ₩74,550 | ₩74,563 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,744 | ₩75,744 | ₩75,428 | ₩75,623 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,905 | ₩75,905 | ₩75,662 | ₩75,662 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,824 | ₩75,824 | ₩75,489 | ₩75,623 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,596 | ₩75,596 | ₩75,395 | ₩75,438 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,610 | ₩75,784 | ₩75,610 | ₩75,768 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩75,046 | ₩75,355 | ₩74,999 | ₩75,328 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,570 | ₩74,765 | ₩74,456 | ₩74,765 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,838 | ₩74,905 | ₩74,631 | ₩74,755 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,073 | ₩75,202 | ₩74,899 | ₩75,077 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,309 | ₩74,899 | ₩74,309 | ₩74,832 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,108 | ₩74,108 | ₩73,678 | ₩73,987 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,303 | ₩73,558 | ₩73,303 | ₩73,303 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,853 | ₩74,014 | ₩73,638 | ₩73,638 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,652 | ₩73,851 | ₩73,524 | ₩73,544 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,944 | ₩73,944 | ₩73,678 | ₩73,853 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,719 | ₩73,893 | ₩73,692 | ₩73,692 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,745 | ₩73,745 | ₩73,559 | ₩73,631 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,102 | ₩73,269 | ₩73,102 | ₩73,255 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,968 | ₩73,209 | ₩72,874 | ₩72,874 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,592 | ₩72,860 | ₩72,479 | ₩72,565 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,518 | ₩72,518 | ₩71,908 | ₩71,915 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,874 | ₩72,874 | ₩72,404 | ₩72,471 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,239 | ₩74,239 | ₩73,906 | ₩74,108 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,094 | ₩74,094 | ₩73,531 | ₩73,705 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,893 | ₩74,161 | ₩73,893 | ₩74,067 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,954 | ₩73,812 | ₩72,954 | ₩73,625 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,099 | ₩73,115 | ₩72,807 | ₩72,835 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,884 | ₩72,907 | ₩72,766 | ₩72,862 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,263 | ₩73,450 | ₩73,088 | ₩73,175 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,115 | ₩73,363 | ₩73,035 | ₩73,108 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,431 | ₩72,921 | ₩72,431 | ₩72,843 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,451 | ₩72,524 | ₩72,270 | ₩72,524 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,711 | ₩72,711 | ₩72,297 | ₩72,312 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,525 | ₩72,726 | ₩72,525 | ₩72,726 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,142 | ₩72,512 | ₩72,142 | ₩72,445 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,956 | ₩71,694 | ₩70,929 | ₩71,584 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,513 | ₩70,969 | ₩70,513 | ₩70,837 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,339 | ₩70,874 | ₩70,031 | ₩70,593 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,211 | ₩71,239 | ₩69,628 | ₩69,628 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,929 | ₩71,152 | ₩70,420 | ₩70,676 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,943 | ₩71,097 | ₩70,433 | ₩70,884 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,297 | ₩72,445 | ₩71,606 | ₩71,742 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,404 | ₩72,887 | ₩72,404 | ₩72,780 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,597 | ₩73,597 | ₩72,740 | ₩72,827 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,504 | ₩73,826 | ₩73,504 | ₩73,737 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,289 | ₩73,385 | ₩73,155 | ₩73,346 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,606 | ₩72,968 | ₩72,351 | ₩72,894 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,680 | ₩72,069 | ₩71,373 | ₩72,001 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩72,042 | ₩72,042 | ₩71,694 | ₩71,797 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,627 | ₩72,190 | ₩71,627 | ₩72,150 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,855 | ₩71,914 | ₩71,546 | ₩71,719 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,233 | ₩72,525 | ₩72,233 | ₩72,438 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,404 | ₩72,512 | ₩72,125 | ₩72,446 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,378 | ₩72,887 | ₩72,378 | ₩72,604 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,165 | ₩73,382 | ₩72,816 | ₩72,816 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,233 | ₩73,504 | ₩73,232 | ₩73,383 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,074 | ₩73,169 | ₩72,860 | ₩73,088 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,726 | ₩72,887 | ₩72,659 | ₩72,762 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,297 | ₩72,632 | ₩72,243 | ₩72,458 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,337 | ₩72,431 | ₩71,828 | ₩72,180 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,525 | ₩72,525 | ₩72,297 | ₩72,300 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,580 | ₩72,874 | ₩72,580 | ₩72,824 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩72,056 | ₩72,317 | ₩71,881 | ₩72,317 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,357 | ₩72,673 | ₩72,230 | ₩72,343 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,975 | ₩72,242 | ₩71,711 | ₩71,974 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,741 | ₩71,853 | ₩70,741 | ₩71,600 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,877 | ₩71,466 | ₩70,877 | ₩71,338 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,695 | ₩71,828 | ₩70,649 | ₩70,649 | -1.46% | 5.2천 |
|---|