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 | ₩77,193 | ₩77,451 | ₩77,055 | ₩77,400 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,727 | ₩76,767 | ₩76,230 | ₩76,716 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,619 | ₩76,914 | ₩76,619 | ₩76,825 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,893 | ₩78,081 | ₩77,796 | ₩77,796 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,122 | ₩77,759 | ₩77,122 | ₩77,525 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,290 | ₩77,813 | ₩77,290 | ₩77,530 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,384 | ₩77,384 | ₩76,619 | ₩76,968 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,336 | ₩78,376 | ₩77,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,732 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,115 | ₩78,128 | ₩77,692 | ₩78,022 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,557 | ₩78,698 | ₩78,202 | ₩78,591 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,611 | ₩78,940 | ₩78,370 | ₩78,937 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,256 | ₩78,577 | ₩77,840 | ₩78,276 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,819 | ₩79,033 | ₩78,282 | ₩78,573 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,658 | ₩80,120 | ₩79,369 | ₩79,717 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,302 | ₩79,597 | ₩79,127 | ₩79,476 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,450 | ₩78,819 | ₩78,324 | ₩78,697 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,377 | ₩79,637 | ₩79,349 | ₩79,469 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩79,040 | ₩79,355 | ₩78,068 | ₩78,510 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,886 | ₩78,886 | ₩78,698 | ₩78,795 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩79,000 | ₩79,288 | ₩78,618 | ₩79,074 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,737 | ₩79,878 | ₩79,436 | ₩79,642 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,127 | ₩79,395 | ₩78,913 | ₩78,934 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩80,007 | ₩80,133 | ₩79,618 | ₩79,622 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,804 | ₩80,871 | ₩80,434 | ₩80,434 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,975 | ₩81,038 | ₩80,670 | ₩80,918 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,582 | ₩81,112 | ₩80,582 | ₩81,072 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,833 | ₩80,066 | ₩79,758 | ₩79,996 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,983 | ₩80,240 | ₩79,483 | ₩79,618 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,636 | ₩80,636 | ₩80,307 | ₩80,413 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,206 | ₩81,206 | ₩80,569 | ₩80,684 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,924 | ₩81,005 | ₩80,616 | ₩80,991 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,286 | ₩81,286 | ₩80,898 | ₩80,982 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,085 | ₩81,501 | ₩81,085 | ₩81,462 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,831 | ₩81,005 | ₩80,635 | ₩80,943 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩81,045 | ₩81,139 | ₩80,891 | ₩81,099 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,428 | ₩80,609 | ₩80,214 | ₩80,549 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,730 | ₩80,777 | ₩80,495 | ₩80,527 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,616 | ₩80,616 | ₩80,133 | ₩80,321 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,219 | ₩81,474 | ₩81,112 | ₩81,168 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,394 | ₩81,465 | ₩81,183 | ₩81,226 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,327 | ₩81,421 | ₩81,126 | ₩81,313 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,474 | ₩81,474 | ₩81,042 | ₩81,087 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,152 | ₩81,260 | ₩80,871 | ₩80,945 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,703 | ₩81,072 | ₩80,703 | ₩81,045 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,233 | ₩81,233 | ₩80,784 | ₩81,021 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,462 | ₩80,535 | ₩80,147 | ₩80,149 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,387 | ₩80,387 | ₩80,113 | ₩80,160 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,395 | ₩80,026 | ₩79,395 | ₩80,018 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,978 | ₩79,151 | ₩78,940 | ₩79,080 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,524 | ₩78,978 | ₩78,524 | ₩78,764 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,336 | ₩79,422 | ₩78,336 | ₩79,422 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,565 | ₩78,135 | ₩77,162 | ₩77,370 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,330 | ₩77,934 | ₩77,330 | ₩77,821 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,437 | ₩77,800 | ₩77,370 | ₩77,766 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,156 | ₩77,773 | ₩77,156 | ₩77,285 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,275 | ₩77,275 | ₩76,834 | ₩76,995 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩78,041 | ₩78,148 | ₩77,900 | ₩77,974 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,384 | ₩77,920 | ₩77,384 | ₩77,920 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,382 | ₩77,382 | ₩76,847 | ₩76,914 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,436 | ₩77,652 | ₩77,263 | ₩77,408 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,813 | ₩77,960 | ₩77,411 | ₩77,665 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩78,054 | ₩78,335 | ₩77,840 | ₩78,225 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,893 | ₩78,215 | ₩77,715 | ₩77,715 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,679 | ₩77,679 | ₩77,149 | ₩77,209 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,746 | ₩77,893 | ₩77,397 | ₩77,812 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,209 | ₩77,692 | ₩77,209 | ₩77,686 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,981 | ₩77,209 | ₩76,405 | ₩77,209 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,867 | ₩78,121 | ₩77,719 | ₩77,861 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,336 | ₩78,618 | ₩78,276 | ₩78,557 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩78,001 | ₩78,282 | ₩77,323 | ₩77,732 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,834 | ₩77,223 | ₩76,713 | ₩76,794 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,109 | ₩77,411 | ₩77,062 | ₩77,326 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,686 | ₩77,035 | ₩76,458 | ₩77,023 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,653 | ₩76,820 | ₩76,391 | ₩76,521 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,794 | ₩77,236 | ₩76,713 | ₩76,928 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,177 | ₩76,432 | ₩75,922 | ₩76,210 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,476 | ₩76,740 | ₩76,390 | ₩76,390 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,837 | ₩77,852 | ₩77,535 | ₩77,632 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,893 | ₩77,893 | ₩77,498 | ₩77,592 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,188 | ₩78,564 | ₩77,227 | ₩77,227 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,987 | ₩78,162 | ₩77,736 | ₩77,736 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,853 | ₩77,853 | ₩77,464 | ₩77,566 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,162 | ₩78,618 | ₩78,155 | ₩78,450 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,908 | ₩78,222 | ₩76,572 | ₩78,222 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩77,042 | ₩77,062 | ₩76,216 | ₩76,216 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,491 | ₩77,987 | ₩76,190 | ₩77,063 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,196 | ₩77,478 | ₩76,902 | ₩77,069 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,759 | ₩77,970 | ₩76,539 | ₩76,704 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,202 | ₩78,606 | ₩78,202 | ₩78,606 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,309 | ₩78,390 | ₩77,951 | ₩77,951 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,974 | ₩78,631 | ₩77,974 | ₩78,548 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,853 | ₩78,363 | ₩77,706 | ₩78,054 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,658 | ₩78,872 | ₩78,242 | ₩78,403 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,162 | ₩78,631 | ₩77,719 | ₩78,316 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,616 | ₩78,616 | ₩78,229 | ₩78,484 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,846 | ₩79,005 | ₩78,510 | ₩78,801 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,162 | ₩78,510 | ₩78,068 | ₩78,163 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,545 | ₩78,564 | ₩77,545 | ₩78,286 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩77,048 | ₩77,872 | ₩76,753 | ₩77,872 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,673 | ₩77,236 | ₩76,639 | ₩76,798 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,102 | ₩77,329 | ₩76,794 | ₩77,243 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,593 | ₩76,914 | ₩76,572 | ₩76,677 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩78,014 | ₩78,162 | ₩77,786 | ₩77,814 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,853 | ₩78,175 | ₩77,732 | ₩78,045 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,987 | ₩78,108 | ₩77,464 | ₩78,060 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,671 | ₩78,738 | ₩78,403 | ₩78,474 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,752 | ₩78,752 | ₩78,336 | ₩78,643 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,302 | ₩79,302 | ₩78,068 | ₩78,112 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,208 | ₩79,448 | ₩79,154 | ₩79,347 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,250 | ₩77,572 | ₩76,928 | ₩77,393 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,397 | ₩77,437 | ₩76,525 | ₩76,658 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,202 | ₩78,335 | ₩77,739 | ₩77,741 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩77,022 | ₩77,981 | ₩77,022 | ₩77,951 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,579 | ₩76,593 | ₩75,962 | ₩76,087 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,901 | ₩77,116 | ₩76,780 | ₩76,918 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,840 | ₩77,840 | ₩77,411 | ₩77,474 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,518 | ₩77,800 | ₩77,424 | ₩77,743 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,773 | ₩78,048 | ₩77,209 | ₩77,392 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,309 | ₩78,353 | ₩77,826 | ₩78,002 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,966 | ₩79,154 | ₩77,763 | ₩77,763 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,338 | ₩79,409 | ₩79,268 | ₩79,336 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,079 | ₩80,214 | ₩79,664 | ₩79,699 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,909 | ₩78,913 | ₩78,537 | ₩78,744 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,832 | ₩79,096 | ₩78,658 | ₩78,961 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,074 | ₩79,180 | ₩78,839 | ₩79,127 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,702 | ₩78,336 | ₩77,569 | ₩78,336 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,191 | ₩78,323 | ₩77,692 | ₩77,832 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,250 | ₩78,021 | ₩77,062 | ₩77,738 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,121 | ₩78,282 | ₩77,439 | ₩77,849 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,588 | ₩75,190 | ₩74,165 | ₩75,190 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,970 | ₩75,412 | ₩74,970 | ₩75,325 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,642 | ₩75,090 | ₩73,642 | ₩74,976 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,305 | ₩75,895 | ₩75,136 | ₩75,345 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,253 | ₩74,145 | ₩72,817 | ₩74,145 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩72,059 | ₩72,663 | ₩71,805 | ₩71,880 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,140 | ₩72,220 | ₩71,617 | ₩71,872 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,521 | ₩73,535 | ₩72,348 | ₩72,502 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,937 | ₩74,298 | ₩73,602 | ₩73,937 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,556 | ₩73,320 | ₩72,556 | ₩73,038 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,878 | ₩73,937 | ₩72,878 | ₩73,301 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,821 | ₩72,821 | ₩71,664 | ₩71,751 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,730 | ₩73,977 | ₩72,730 | ₩73,772 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,822 | ₩74,956 | ₩73,945 | ₩73,945 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,546 | ₩75,546 | ₩75,238 | ₩75,294 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,742 | ₩75,171 | ₩74,711 | ₩74,935 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,742 | ₩74,936 | ₩73,629 | ₩73,629 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,990 | ₩75,111 | ₩74,460 | ₩74,594 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,882 | ₩75,909 | ₩75,479 | ₩75,813 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,297 | ₩76,941 | ₩75,882 | ₩75,882 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,165 | ₩75,976 | ₩73,749 | ₩75,976 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,433 | ₩75,466 | ₩74,433 | ₩75,345 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,479 | ₩76,479 | ₩75,211 | ₩75,721 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,142 | ₩77,577 | ₩77,142 | ₩77,577 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,238 | ₩77,089 | ₩74,950 | ₩76,780 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,537 | ₩79,345 | ₩78,537 | ₩79,127 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,495 | ₩80,847 | ₩80,361 | ₩80,361 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,388 | ₩80,603 | ₩80,012 | ₩80,549 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,691 | ₩80,468 | ₩79,691 | ₩80,267 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,312 | ₩79,623 | ₩79,312 | ₩79,543 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,610 | ₩79,610 | ₩79,114 | ₩79,216 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,308 | ₩79,637 | ₩79,074 | ₩79,636 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,497 | ₩78,913 | ₩78,497 | ₩78,894 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,355 | ₩79,556 | ₩79,007 | ₩79,047 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,323 | ₩79,074 | ₩78,054 | ₩78,926 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,752 | ₩79,100 | ₩78,564 | ₩79,032 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,798 | ₩79,798 | ₩78,631 | ₩78,738 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,744 | ₩79,837 | ₩79,235 | ₩79,713 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,476 | ₩79,597 | ₩79,268 | ₩79,409 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,256 | ₩79,261 | ₩78,256 | ₩79,131 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,116 | ₩77,873 | ₩77,116 | ₩77,746 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,472 | ₩76,700 | ₩76,069 | ₩76,069 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,572 | ₩77,749 | ₩76,865 | ₩77,207 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,888 | ₩77,168 | ₩76,586 | ₩76,914 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,873 | ₩77,028 | ₩76,835 | ₩76,955 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,236 | ₩77,264 | ₩76,512 | ₩76,512 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,861 | ₩77,652 | ₩76,861 | ₩77,652 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,955 | ₩77,317 | ₩76,888 | ₩77,142 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,585 | ₩77,859 | ₩77,303 | ₩77,859 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,686 | ₩76,959 | ₩76,579 | ₩76,579 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,600 | ₩76,264 | ₩75,600 | ₩76,177 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,788 | ₩75,929 | ₩75,714 | ₩75,882 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,916 | ₩75,385 | ₩74,621 | ₩75,343 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,896 | ₩75,131 | ₩74,554 | ₩74,567 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,748 | ₩75,748 | ₩75,432 | ₩75,627 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,909 | ₩75,909 | ₩75,666 | ₩75,666 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,828 | ₩75,828 | ₩75,493 | ₩75,627 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,600 | ₩75,600 | ₩75,399 | ₩75,442 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,613 | ₩75,788 | ₩75,613 | ₩75,772 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩75,050 | ₩75,359 | ₩75,003 | ₩75,332 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,574 | ₩74,769 | ₩74,460 | ₩74,769 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,842 | ₩74,909 | ₩74,634 | ₩74,759 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,077 | ₩75,206 | ₩74,903 | ₩75,081 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,313 | ₩74,903 | ₩74,313 | ₩74,836 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,111 | ₩74,111 | ₩73,682 | ₩73,991 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,307 | ₩73,562 | ₩73,307 | ₩73,307 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,857 | ₩74,018 | ₩73,642 | ₩73,642 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,655 | ₩73,855 | ₩73,528 | ₩73,548 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,948 | ₩73,948 | ₩73,682 | ₩73,857 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,722 | ₩73,897 | ₩73,696 | ₩73,696 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,749 | ₩73,749 | ₩73,563 | ₩73,635 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,106 | ₩73,273 | ₩73,106 | ₩73,258 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,971 | ₩73,213 | ₩72,878 | ₩72,878 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,596 | ₩72,864 | ₩72,483 | ₩72,569 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,522 | ₩72,522 | ₩71,912 | ₩71,919 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,878 | ₩72,878 | ₩72,408 | ₩72,475 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,243 | ₩74,243 | ₩73,910 | ₩74,111 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,098 | ₩74,098 | ₩73,535 | ₩73,709 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,897 | ₩74,165 | ₩73,897 | ₩74,071 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,958 | ₩73,816 | ₩72,958 | ₩73,629 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,103 | ₩73,119 | ₩72,810 | ₩72,839 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,888 | ₩72,911 | ₩72,770 | ₩72,865 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,266 | ₩73,454 | ₩73,092 | ₩73,179 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,119 | ₩73,367 | ₩73,038 | ₩73,112 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,435 | ₩72,924 | ₩72,435 | ₩72,847 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,455 | ₩72,528 | ₩72,274 | ₩72,528 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,715 | ₩72,715 | ₩72,301 | ₩72,316 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,529 | ₩72,730 | ₩72,529 | ₩72,730 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,145 | ₩72,515 | ₩72,145 | ₩72,448 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,960 | ₩71,697 | ₩70,933 | ₩71,587 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,517 | ₩70,973 | ₩70,517 | ₩70,840 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,343 | ₩70,878 | ₩70,034 | ₩70,596 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,215 | ₩71,243 | ₩69,632 | ₩69,632 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,933 | ₩71,156 | ₩70,423 | ₩70,679 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,946 | ₩71,101 | ₩70,437 | ₩70,887 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,301 | ₩72,448 | ₩71,610 | ₩71,746 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,408 | ₩72,891 | ₩72,408 | ₩72,784 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,600 | ₩73,600 | ₩72,743 | ₩72,831 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,508 | ₩73,830 | ₩73,508 | ₩73,741 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,293 | ₩73,389 | ₩73,159 | ₩73,350 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,609 | ₩72,971 | ₩72,355 | ₩72,898 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,684 | ₩72,073 | ₩71,377 | ₩72,004 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩72,046 | ₩72,046 | ₩71,697 | ₩71,801 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,630 | ₩72,194 | ₩71,630 | ₩72,153 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,858 | ₩71,917 | ₩71,550 | ₩71,723 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,236 | ₩72,529 | ₩72,236 | ₩72,442 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,408 | ₩72,515 | ₩72,129 | ₩72,450 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,381 | ₩72,891 | ₩72,381 | ₩72,608 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,169 | ₩73,386 | ₩72,820 | ₩72,820 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,237 | ₩73,508 | ₩73,236 | ₩73,387 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,077 | ₩73,173 | ₩72,864 | ₩73,092 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,730 | ₩72,891 | ₩72,663 | ₩72,766 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,301 | ₩72,636 | ₩72,247 | ₩72,462 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,341 | ₩72,435 | ₩71,831 | ₩72,184 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,529 | ₩72,529 | ₩72,301 | ₩72,304 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,584 | ₩72,878 | ₩72,584 | ₩72,828 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩72,059 | ₩72,321 | ₩71,885 | ₩72,321 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,361 | ₩72,676 | ₩72,234 | ₩72,346 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,979 | ₩72,246 | ₩71,715 | ₩71,978 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,745 | ₩71,857 | ₩70,745 | ₩71,603 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,881 | ₩71,469 | ₩70,881 | ₩71,342 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,699 | ₩71,831 | ₩70,653 | ₩70,653 | -1.46% | 5.2천 |
|---|