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 | ₩77,203 | ₩77,461 | ₩77,065 | ₩77,410 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,736 | ₩76,777 | ₩76,240 | ₩76,726 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,629 | ₩76,924 | ₩76,629 | ₩76,834 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,903 | ₩78,091 | ₩77,805 | ₩77,805 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,132 | ₩77,769 | ₩77,132 | ₩77,534 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,300 | ₩77,823 | ₩77,300 | ₩77,540 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,394 | ₩77,394 | ₩76,629 | ₩76,978 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,346 | ₩78,386 | ₩77,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,742 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,125 | ₩78,138 | ₩77,702 | ₩78,032 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,567 | ₩78,708 | ₩78,212 | ₩78,601 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,621 | ₩78,950 | ₩78,379 | ₩78,947 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,265 | ₩78,587 | ₩77,850 | ₩78,286 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,829 | ₩79,043 | ₩78,292 | ₩78,583 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,668 | ₩80,130 | ₩79,379 | ₩79,727 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,312 | ₩79,607 | ₩79,137 | ₩79,486 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,460 | ₩78,829 | ₩78,334 | ₩78,707 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,387 | ₩79,647 | ₩79,359 | ₩79,479 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩79,050 | ₩79,365 | ₩78,078 | ₩78,520 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,896 | ₩78,896 | ₩78,708 | ₩78,805 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩79,010 | ₩79,298 | ₩78,628 | ₩79,084 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,748 | ₩79,888 | ₩79,446 | ₩79,652 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,137 | ₩79,406 | ₩78,923 | ₩78,944 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩80,017 | ₩80,143 | ₩79,628 | ₩79,632 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,814 | ₩80,881 | ₩80,444 | ₩80,444 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,986 | ₩81,049 | ₩80,680 | ₩80,928 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,593 | ₩81,122 | ₩80,593 | ₩81,082 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,843 | ₩80,076 | ₩79,768 | ₩80,006 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,993 | ₩80,251 | ₩79,493 | ₩79,628 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,646 | ₩80,646 | ₩80,318 | ₩80,424 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,216 | ₩81,216 | ₩80,579 | ₩80,695 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,935 | ₩81,015 | ₩80,626 | ₩81,002 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,297 | ₩81,297 | ₩80,908 | ₩80,992 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,096 | ₩81,511 | ₩81,096 | ₩81,473 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,841 | ₩81,015 | ₩80,645 | ₩80,953 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩81,055 | ₩81,149 | ₩80,901 | ₩81,109 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,438 | ₩80,619 | ₩80,224 | ₩80,559 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,740 | ₩80,787 | ₩80,505 | ₩80,538 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,626 | ₩80,626 | ₩80,143 | ₩80,331 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,230 | ₩81,485 | ₩81,122 | ₩81,179 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,404 | ₩81,475 | ₩81,194 | ₩81,236 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,337 | ₩81,431 | ₩81,136 | ₩81,324 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,485 | ₩81,485 | ₩81,053 | ₩81,097 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,163 | ₩81,270 | ₩80,881 | ₩80,955 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,713 | ₩81,082 | ₩80,713 | ₩81,055 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,243 | ₩81,243 | ₩80,794 | ₩81,031 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,472 | ₩80,546 | ₩80,157 | ₩80,159 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,397 | ₩80,397 | ₩80,123 | ₩80,170 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,406 | ₩80,036 | ₩79,406 | ₩80,028 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,988 | ₩79,161 | ₩78,950 | ₩79,090 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,534 | ₩78,988 | ₩78,534 | ₩78,774 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,346 | ₩79,432 | ₩78,346 | ₩79,432 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,575 | ₩78,145 | ₩77,172 | ₩77,380 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,340 | ₩77,944 | ₩77,340 | ₩77,831 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,447 | ₩77,809 | ₩77,380 | ₩77,776 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,166 | ₩77,783 | ₩77,166 | ₩77,294 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,285 | ₩77,285 | ₩76,844 | ₩77,005 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩78,051 | ₩78,158 | ₩77,910 | ₩77,984 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,394 | ₩77,930 | ₩77,394 | ₩77,930 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,392 | ₩77,392 | ₩76,857 | ₩76,924 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,446 | ₩77,662 | ₩77,273 | ₩77,418 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,823 | ₩77,970 | ₩77,420 | ₩77,675 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩78,064 | ₩78,345 | ₩77,850 | ₩78,235 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,903 | ₩78,225 | ₩77,725 | ₩77,725 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,689 | ₩77,689 | ₩77,159 | ₩77,219 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,756 | ₩77,903 | ₩77,407 | ₩77,821 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,219 | ₩77,702 | ₩77,219 | ₩77,695 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,991 | ₩77,219 | ₩76,414 | ₩77,219 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,876 | ₩78,131 | ₩77,729 | ₩77,871 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,346 | ₩78,628 | ₩78,286 | ₩78,567 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩78,011 | ₩78,292 | ₩77,333 | ₩77,742 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,844 | ₩77,233 | ₩76,723 | ₩76,803 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,119 | ₩77,420 | ₩77,072 | ₩77,336 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,696 | ₩77,045 | ₩76,468 | ₩77,033 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,663 | ₩76,830 | ₩76,401 | ₩76,531 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,803 | ₩77,246 | ₩76,723 | ₩76,938 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,186 | ₩76,441 | ₩75,932 | ₩76,220 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,486 | ₩76,750 | ₩76,400 | ₩76,400 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,847 | ₩77,862 | ₩77,545 | ₩77,642 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,903 | ₩77,903 | ₩77,508 | ₩77,601 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,198 | ₩78,574 | ₩77,237 | ₩77,237 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,997 | ₩78,172 | ₩77,746 | ₩77,746 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,863 | ₩77,863 | ₩77,474 | ₩77,576 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,172 | ₩78,628 | ₩78,165 | ₩78,460 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,917 | ₩78,232 | ₩76,582 | ₩78,232 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩77,052 | ₩77,072 | ₩76,225 | ₩76,225 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,501 | ₩77,997 | ₩76,200 | ₩77,073 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,206 | ₩77,487 | ₩76,912 | ₩77,078 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,769 | ₩77,980 | ₩76,549 | ₩76,714 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,212 | ₩78,616 | ₩78,212 | ₩78,616 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,319 | ₩78,400 | ₩77,961 | ₩77,961 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,984 | ₩78,641 | ₩77,984 | ₩78,558 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,863 | ₩78,373 | ₩77,715 | ₩78,064 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,668 | ₩78,882 | ₩78,252 | ₩78,413 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,172 | ₩78,641 | ₩77,729 | ₩78,326 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,626 | ₩78,626 | ₩78,239 | ₩78,493 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,856 | ₩79,015 | ₩78,520 | ₩78,811 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,172 | ₩78,520 | ₩78,078 | ₩78,173 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,555 | ₩78,574 | ₩77,555 | ₩78,296 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩77,058 | ₩77,882 | ₩76,763 | ₩77,882 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,683 | ₩77,246 | ₩76,649 | ₩76,807 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,112 | ₩77,339 | ₩76,803 | ₩77,253 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,602 | ₩76,924 | ₩76,582 | ₩76,687 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩78,024 | ₩78,172 | ₩77,796 | ₩77,824 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,863 | ₩78,185 | ₩77,742 | ₩78,055 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,997 | ₩78,118 | ₩77,474 | ₩78,070 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,681 | ₩78,748 | ₩78,413 | ₩78,484 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,762 | ₩78,762 | ₩78,346 | ₩78,653 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,312 | ₩79,312 | ₩78,078 | ₩78,122 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,218 | ₩79,458 | ₩79,164 | ₩79,357 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,259 | ₩77,581 | ₩76,938 | ₩77,403 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,407 | ₩77,447 | ₩76,535 | ₩76,668 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,212 | ₩78,345 | ₩77,749 | ₩77,750 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩77,031 | ₩77,990 | ₩77,031 | ₩77,961 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,589 | ₩76,602 | ₩75,972 | ₩76,097 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,911 | ₩77,125 | ₩76,790 | ₩76,928 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,850 | ₩77,850 | ₩77,420 | ₩77,483 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,528 | ₩77,809 | ₩77,434 | ₩77,753 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,783 | ₩78,058 | ₩77,219 | ₩77,402 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,319 | ₩78,363 | ₩77,836 | ₩78,012 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,976 | ₩79,164 | ₩77,773 | ₩77,773 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,348 | ₩79,419 | ₩79,278 | ₩79,347 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,090 | ₩80,224 | ₩79,674 | ₩79,709 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,919 | ₩78,923 | ₩78,547 | ₩78,754 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,842 | ₩79,106 | ₩78,668 | ₩78,971 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,084 | ₩79,190 | ₩78,849 | ₩79,137 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,711 | ₩78,346 | ₩77,579 | ₩78,346 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,201 | ₩78,333 | ₩77,702 | ₩77,842 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,259 | ₩78,031 | ₩77,072 | ₩77,748 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,131 | ₩78,292 | ₩77,449 | ₩77,859 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,597 | ₩75,199 | ₩74,174 | ₩75,199 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,979 | ₩75,422 | ₩74,979 | ₩75,335 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,651 | ₩75,100 | ₩73,651 | ₩74,986 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,315 | ₩75,905 | ₩75,146 | ₩75,355 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,262 | ₩74,154 | ₩72,826 | ₩74,154 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩72,069 | ₩72,672 | ₩71,814 | ₩71,889 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,149 | ₩72,230 | ₩71,626 | ₩71,881 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,531 | ₩73,544 | ₩72,357 | ₩72,511 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,946 | ₩74,307 | ₩73,611 | ₩73,946 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,565 | ₩73,329 | ₩72,565 | ₩73,048 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,887 | ₩73,946 | ₩72,887 | ₩73,311 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,830 | ₩72,830 | ₩71,673 | ₩71,760 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,739 | ₩73,987 | ₩72,739 | ₩73,781 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,832 | ₩74,966 | ₩73,954 | ₩73,954 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,556 | ₩75,556 | ₩75,247 | ₩75,304 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,751 | ₩75,180 | ₩74,720 | ₩74,944 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,751 | ₩74,946 | ₩73,638 | ₩73,638 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,999 | ₩75,120 | ₩74,470 | ₩74,604 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,891 | ₩75,918 | ₩75,489 | ₩75,823 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,307 | ₩76,951 | ₩75,891 | ₩75,891 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,174 | ₩75,985 | ₩73,759 | ₩75,985 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,443 | ₩75,476 | ₩74,443 | ₩75,355 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,488 | ₩76,488 | ₩75,221 | ₩75,730 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,152 | ₩77,587 | ₩77,152 | ₩77,587 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,247 | ₩77,098 | ₩74,959 | ₩76,790 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,547 | ₩79,355 | ₩78,547 | ₩79,137 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,505 | ₩80,857 | ₩80,371 | ₩80,371 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,398 | ₩80,613 | ₩80,023 | ₩80,559 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,701 | ₩80,479 | ₩79,701 | ₩80,277 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,322 | ₩79,634 | ₩79,322 | ₩79,553 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,620 | ₩79,620 | ₩79,124 | ₩79,226 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,318 | ₩79,647 | ₩79,084 | ₩79,646 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,507 | ₩78,923 | ₩78,507 | ₩78,904 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,365 | ₩79,567 | ₩79,017 | ₩79,057 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,333 | ₩79,084 | ₩78,064 | ₩78,936 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,762 | ₩79,110 | ₩78,574 | ₩79,042 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,808 | ₩79,808 | ₩78,641 | ₩78,748 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,754 | ₩79,847 | ₩79,245 | ₩79,723 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,486 | ₩79,607 | ₩79,278 | ₩79,419 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,265 | ₩79,271 | ₩78,265 | ₩79,141 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,125 | ₩77,883 | ₩77,125 | ₩77,756 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,481 | ₩76,710 | ₩76,079 | ₩76,079 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,581 | ₩77,758 | ₩76,874 | ₩77,217 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,897 | ₩77,178 | ₩76,596 | ₩76,924 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,883 | ₩77,038 | ₩76,845 | ₩76,964 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,246 | ₩77,274 | ₩76,522 | ₩76,522 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,870 | ₩77,662 | ₩76,870 | ₩77,662 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,964 | ₩77,327 | ₩76,897 | ₩77,152 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,595 | ₩77,868 | ₩77,313 | ₩77,868 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,696 | ₩76,968 | ₩76,589 | ₩76,589 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,610 | ₩76,274 | ₩75,610 | ₩76,186 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,797 | ₩75,938 | ₩75,724 | ₩75,891 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,926 | ₩75,395 | ₩74,630 | ₩75,352 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,905 | ₩75,140 | ₩74,563 | ₩74,577 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,757 | ₩75,757 | ₩75,442 | ₩75,636 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,918 | ₩75,918 | ₩75,675 | ₩75,675 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,838 | ₩75,838 | ₩75,502 | ₩75,636 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,610 | ₩75,610 | ₩75,408 | ₩75,451 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,623 | ₩75,797 | ₩75,623 | ₩75,781 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩75,060 | ₩75,368 | ₩75,013 | ₩75,341 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,584 | ₩74,778 | ₩74,470 | ₩74,778 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,852 | ₩74,919 | ₩74,644 | ₩74,769 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,087 | ₩75,215 | ₩74,912 | ₩75,091 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,322 | ₩74,912 | ₩74,322 | ₩74,845 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,121 | ₩74,121 | ₩73,692 | ₩74,000 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,316 | ₩73,571 | ₩73,316 | ₩73,316 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,866 | ₩74,027 | ₩73,651 | ₩73,651 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,665 | ₩73,865 | ₩73,537 | ₩73,557 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,957 | ₩73,957 | ₩73,692 | ₩73,866 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,732 | ₩73,906 | ₩73,705 | ₩73,705 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,759 | ₩73,759 | ₩73,572 | ₩73,645 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,115 | ₩73,282 | ₩73,115 | ₩73,268 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,981 | ₩73,222 | ₩72,887 | ₩72,887 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,605 | ₩72,873 | ₩72,492 | ₩72,578 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,531 | ₩72,531 | ₩71,921 | ₩71,928 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,887 | ₩72,887 | ₩72,417 | ₩72,484 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,252 | ₩74,252 | ₩73,920 | ₩74,121 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,107 | ₩74,107 | ₩73,544 | ₩73,718 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,906 | ₩74,174 | ₩73,906 | ₩74,081 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,967 | ₩73,826 | ₩72,967 | ₩73,638 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,112 | ₩73,128 | ₩72,820 | ₩72,848 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,898 | ₩72,920 | ₩72,779 | ₩72,875 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,276 | ₩73,464 | ₩73,101 | ₩73,189 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,128 | ₩73,376 | ₩73,048 | ₩73,122 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,444 | ₩72,934 | ₩72,444 | ₩72,856 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,464 | ₩72,537 | ₩72,283 | ₩72,537 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,724 | ₩72,724 | ₩72,310 | ₩72,325 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,538 | ₩72,739 | ₩72,538 | ₩72,739 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,154 | ₩72,525 | ₩72,154 | ₩72,458 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,969 | ₩71,706 | ₩70,942 | ₩71,596 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,526 | ₩70,982 | ₩70,526 | ₩70,849 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,352 | ₩70,887 | ₩70,043 | ₩70,605 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,224 | ₩71,252 | ₩69,641 | ₩69,641 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,942 | ₩71,165 | ₩70,432 | ₩70,688 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,955 | ₩71,110 | ₩70,446 | ₩70,896 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,310 | ₩72,458 | ₩71,619 | ₩71,755 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,417 | ₩72,900 | ₩72,417 | ₩72,793 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,610 | ₩73,610 | ₩72,753 | ₩72,840 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,517 | ₩73,839 | ₩73,517 | ₩73,751 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,303 | ₩73,398 | ₩73,168 | ₩73,359 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,619 | ₩72,981 | ₩72,364 | ₩72,907 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,693 | ₩72,082 | ₩71,386 | ₩72,014 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩72,055 | ₩72,055 | ₩71,706 | ₩71,810 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,639 | ₩72,203 | ₩71,639 | ₩72,162 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,867 | ₩71,926 | ₩71,559 | ₩71,732 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,246 | ₩72,538 | ₩72,246 | ₩72,451 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,417 | ₩72,525 | ₩72,138 | ₩72,459 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,391 | ₩72,900 | ₩72,391 | ₩72,617 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,178 | ₩73,395 | ₩72,829 | ₩72,829 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,246 | ₩73,517 | ₩73,245 | ₩73,396 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,087 | ₩73,182 | ₩72,873 | ₩73,101 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,739 | ₩72,900 | ₩72,672 | ₩72,775 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,310 | ₩72,645 | ₩72,256 | ₩72,471 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,350 | ₩72,444 | ₩71,841 | ₩72,193 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,538 | ₩72,538 | ₩72,310 | ₩72,313 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,593 | ₩72,887 | ₩72,593 | ₩72,837 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩72,069 | ₩72,330 | ₩71,894 | ₩72,330 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,370 | ₩72,686 | ₩72,243 | ₩72,356 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,988 | ₩72,255 | ₩71,724 | ₩71,987 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,754 | ₩71,866 | ₩70,754 | ₩71,613 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,890 | ₩71,478 | ₩70,890 | ₩71,351 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,708 | ₩71,841 | ₩70,662 | ₩70,662 | -1.46% | 5.2천 |
|---|