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 | ₩77,218 | ₩77,475 | ₩77,079 | ₩77,424 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,751 | ₩76,791 | ₩76,254 | ₩76,740 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,643 | ₩76,938 | ₩76,643 | ₩76,849 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,918 | ₩78,106 | ₩77,820 | ₩77,820 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,146 | ₩77,784 | ₩77,146 | ₩77,549 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,314 | ₩77,837 | ₩77,314 | ₩77,554 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,408 | ₩77,408 | ₩76,643 | ₩76,992 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,361 | ₩78,401 | ₩77,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,757 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,139 | ₩78,153 | ₩77,717 | ₩78,047 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,582 | ₩78,723 | ₩78,226 | ₩78,615 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,636 | ₩78,964 | ₩78,394 | ₩78,962 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,280 | ₩78,602 | ₩77,864 | ₩78,300 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,843 | ₩79,058 | ₩78,307 | ₩78,598 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,683 | ₩80,145 | ₩79,394 | ₩79,742 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,326 | ₩79,622 | ₩79,152 | ₩79,501 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,475 | ₩78,843 | ₩78,348 | ₩78,721 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,402 | ₩79,662 | ₩79,373 | ₩79,494 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩79,065 | ₩79,380 | ₩78,092 | ₩78,535 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,911 | ₩78,911 | ₩78,723 | ₩78,819 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩79,025 | ₩79,313 | ₩78,642 | ₩79,098 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,762 | ₩79,903 | ₩79,461 | ₩79,667 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,152 | ₩79,420 | ₩78,937 | ₩78,959 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩80,032 | ₩80,158 | ₩79,643 | ₩79,647 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,829 | ₩80,896 | ₩80,459 | ₩80,459 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩81,001 | ₩81,064 | ₩80,695 | ₩80,943 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,608 | ₩81,138 | ₩80,608 | ₩81,097 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,858 | ₩80,091 | ₩79,783 | ₩80,021 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩80,008 | ₩80,266 | ₩79,508 | ₩79,643 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,661 | ₩80,661 | ₩80,333 | ₩80,439 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,231 | ₩81,231 | ₩80,594 | ₩80,710 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,950 | ₩81,030 | ₩80,641 | ₩81,017 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,312 | ₩81,312 | ₩80,923 | ₩81,007 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,111 | ₩81,527 | ₩81,111 | ₩81,488 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,856 | ₩81,030 | ₩80,660 | ₩80,969 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩81,070 | ₩81,164 | ₩80,916 | ₩81,124 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,453 | ₩80,634 | ₩80,239 | ₩80,574 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,755 | ₩80,802 | ₩80,520 | ₩80,553 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,641 | ₩80,641 | ₩80,158 | ₩80,346 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,245 | ₩81,500 | ₩81,138 | ₩81,194 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,419 | ₩81,490 | ₩81,209 | ₩81,252 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,352 | ₩81,446 | ₩81,151 | ₩81,339 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,500 | ₩81,500 | ₩81,068 | ₩81,112 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,178 | ₩81,285 | ₩80,896 | ₩80,970 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,728 | ₩81,097 | ₩80,728 | ₩81,070 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,258 | ₩81,258 | ₩80,809 | ₩81,046 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,487 | ₩80,561 | ₩80,172 | ₩80,174 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,412 | ₩80,412 | ₩80,138 | ₩80,185 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,420 | ₩80,051 | ₩79,420 | ₩80,043 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩79,003 | ₩79,176 | ₩78,964 | ₩79,105 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,548 | ₩79,003 | ₩78,548 | ₩78,788 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,361 | ₩79,447 | ₩78,361 | ₩79,447 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,589 | ₩78,159 | ₩77,187 | ₩77,395 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,354 | ₩77,958 | ₩77,354 | ₩77,845 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,462 | ₩77,824 | ₩77,395 | ₩77,790 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,180 | ₩77,797 | ₩77,180 | ₩77,309 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,299 | ₩77,299 | ₩76,858 | ₩77,019 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩78,065 | ₩78,173 | ₩77,925 | ₩77,998 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,408 | ₩77,945 | ₩77,408 | ₩77,945 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,407 | ₩77,407 | ₩76,871 | ₩76,938 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,460 | ₩77,676 | ₩77,287 | ₩77,432 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,837 | ₩77,985 | ₩77,435 | ₩77,690 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩78,079 | ₩78,359 | ₩77,864 | ₩78,249 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,918 | ₩78,240 | ₩77,739 | ₩77,739 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,703 | ₩77,703 | ₩77,173 | ₩77,234 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,770 | ₩77,918 | ₩77,421 | ₩77,836 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,234 | ₩77,717 | ₩77,234 | ₩77,710 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩77,006 | ₩77,234 | ₩76,429 | ₩77,234 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,891 | ₩78,146 | ₩77,743 | ₩77,886 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,361 | ₩78,642 | ₩78,300 | ₩78,582 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩78,025 | ₩78,307 | ₩77,348 | ₩77,757 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,858 | ₩77,247 | ₩76,737 | ₩76,818 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,133 | ₩77,435 | ₩77,086 | ₩77,350 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,710 | ₩77,059 | ₩76,482 | ₩77,047 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,677 | ₩76,845 | ₩76,415 | ₩76,545 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,818 | ₩77,260 | ₩76,737 | ₩76,952 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,201 | ₩76,456 | ₩75,946 | ₩76,234 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,500 | ₩76,764 | ₩76,414 | ₩76,414 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,861 | ₩77,876 | ₩77,560 | ₩77,656 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,918 | ₩77,918 | ₩77,522 | ₩77,616 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,213 | ₩78,589 | ₩77,251 | ₩77,251 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩78,012 | ₩78,186 | ₩77,761 | ₩77,761 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,878 | ₩77,878 | ₩77,489 | ₩77,590 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,186 | ₩78,642 | ₩78,179 | ₩78,475 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,932 | ₩78,246 | ₩76,596 | ₩78,246 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩77,066 | ₩77,086 | ₩76,240 | ₩76,240 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,515 | ₩78,012 | ₩76,214 | ₩77,087 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,220 | ₩77,502 | ₩76,926 | ₩77,093 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,784 | ₩77,994 | ₩76,563 | ₩76,728 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,226 | ₩78,630 | ₩78,226 | ₩78,630 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,334 | ₩78,414 | ₩77,975 | ₩77,975 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,998 | ₩78,656 | ₩77,998 | ₩78,572 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,878 | ₩78,387 | ₩77,730 | ₩78,079 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,682 | ₩78,897 | ₩78,267 | ₩78,428 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,186 | ₩78,656 | ₩77,743 | ₩78,340 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,641 | ₩78,641 | ₩78,253 | ₩78,508 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,870 | ₩79,030 | ₩78,535 | ₩78,826 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,186 | ₩78,535 | ₩78,092 | ₩78,187 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,569 | ₩78,589 | ₩77,569 | ₩78,311 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩77,073 | ₩77,896 | ₩76,777 | ₩77,896 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,697 | ₩77,260 | ₩76,663 | ₩76,822 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,126 | ₩77,353 | ₩76,818 | ₩77,267 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,616 | ₩76,938 | ₩76,596 | ₩76,701 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩78,039 | ₩78,186 | ₩77,810 | ₩77,839 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,878 | ₩78,200 | ₩77,757 | ₩78,069 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩78,012 | ₩78,132 | ₩77,489 | ₩78,084 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,696 | ₩78,763 | ₩78,428 | ₩78,499 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,776 | ₩78,776 | ₩78,361 | ₩78,668 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,326 | ₩79,326 | ₩78,092 | ₩78,136 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,233 | ₩79,473 | ₩79,179 | ₩79,372 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,274 | ₩77,596 | ₩76,952 | ₩77,417 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,421 | ₩77,462 | ₩76,549 | ₩76,682 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,226 | ₩78,359 | ₩77,764 | ₩77,765 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩77,046 | ₩78,005 | ₩77,046 | ₩77,975 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,603 | ₩76,616 | ₩75,986 | ₩76,111 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,925 | ₩77,140 | ₩76,804 | ₩76,942 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,864 | ₩77,864 | ₩77,435 | ₩77,498 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,542 | ₩77,824 | ₩77,448 | ₩77,768 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,797 | ₩78,072 | ₩77,234 | ₩77,416 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,334 | ₩78,378 | ₩77,851 | ₩78,026 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,991 | ₩79,179 | ₩77,788 | ₩77,788 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,363 | ₩79,434 | ₩79,293 | ₩79,361 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,105 | ₩80,239 | ₩79,689 | ₩79,724 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,933 | ₩78,937 | ₩78,562 | ₩78,768 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,857 | ₩79,121 | ₩78,682 | ₩78,986 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,098 | ₩79,204 | ₩78,864 | ₩79,152 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,726 | ₩78,361 | ₩77,593 | ₩78,361 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,216 | ₩78,347 | ₩77,717 | ₩77,856 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,274 | ₩78,045 | ₩77,086 | ₩77,762 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,146 | ₩78,307 | ₩77,463 | ₩77,874 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,611 | ₩75,213 | ₩74,188 | ₩75,213 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,993 | ₩75,436 | ₩74,993 | ₩75,349 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,665 | ₩75,114 | ₩73,665 | ₩75,000 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,329 | ₩75,919 | ₩75,160 | ₩75,369 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,276 | ₩74,168 | ₩72,840 | ₩74,168 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩72,082 | ₩72,686 | ₩71,827 | ₩71,902 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,163 | ₩72,243 | ₩71,639 | ₩71,894 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,544 | ₩73,558 | ₩72,370 | ₩72,525 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,960 | ₩74,321 | ₩73,625 | ₩73,960 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,578 | ₩73,343 | ₩72,578 | ₩73,061 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,900 | ₩73,960 | ₩72,900 | ₩73,324 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,844 | ₩72,844 | ₩71,686 | ₩71,773 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,753 | ₩74,000 | ₩72,753 | ₩73,795 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,846 | ₩74,980 | ₩73,968 | ₩73,968 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,570 | ₩75,570 | ₩75,262 | ₩75,318 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,765 | ₩75,194 | ₩74,734 | ₩74,958 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,765 | ₩74,960 | ₩73,652 | ₩73,652 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩75,013 | ₩75,134 | ₩74,483 | ₩74,618 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,905 | ₩75,932 | ₩75,503 | ₩75,837 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,321 | ₩76,965 | ₩75,905 | ₩75,905 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,188 | ₩75,999 | ₩73,772 | ₩75,999 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,457 | ₩75,490 | ₩74,457 | ₩75,369 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,502 | ₩76,502 | ₩75,235 | ₩75,744 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,167 | ₩77,601 | ₩77,167 | ₩77,601 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,262 | ₩77,113 | ₩74,973 | ₩76,804 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,562 | ₩79,369 | ₩78,562 | ₩79,152 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,520 | ₩80,872 | ₩80,386 | ₩80,386 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,413 | ₩80,628 | ₩80,037 | ₩80,574 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,715 | ₩80,494 | ₩79,715 | ₩80,292 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,337 | ₩79,648 | ₩79,337 | ₩79,568 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,635 | ₩79,635 | ₩79,139 | ₩79,241 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,333 | ₩79,662 | ₩79,098 | ₩79,660 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,522 | ₩78,937 | ₩78,522 | ₩78,919 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,380 | ₩79,581 | ₩79,031 | ₩79,072 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,347 | ₩79,098 | ₩78,079 | ₩78,951 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,776 | ₩79,125 | ₩78,589 | ₩79,057 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,823 | ₩79,823 | ₩78,656 | ₩78,763 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,769 | ₩79,862 | ₩79,259 | ₩79,738 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,501 | ₩79,622 | ₩79,293 | ₩79,434 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,280 | ₩79,286 | ₩78,280 | ₩79,156 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,140 | ₩77,898 | ₩77,140 | ₩77,770 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,496 | ₩76,724 | ₩76,093 | ₩76,093 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,596 | ₩77,773 | ₩76,889 | ₩77,231 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,912 | ₩77,192 | ₩76,610 | ₩76,938 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,897 | ₩77,053 | ₩76,859 | ₩76,979 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,260 | ₩77,289 | ₩76,536 | ₩76,536 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,885 | ₩77,676 | ₩76,885 | ₩77,676 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,979 | ₩77,341 | ₩76,912 | ₩77,167 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,609 | ₩77,883 | ₩77,328 | ₩77,883 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,710 | ₩76,983 | ₩76,603 | ₩76,603 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,624 | ₩76,288 | ₩75,624 | ₩76,201 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,812 | ₩75,952 | ₩75,738 | ₩75,905 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,940 | ₩75,409 | ₩74,644 | ₩75,366 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,919 | ₩75,154 | ₩74,577 | ₩74,591 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,771 | ₩75,771 | ₩75,456 | ₩75,651 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,932 | ₩75,932 | ₩75,689 | ₩75,689 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,852 | ₩75,852 | ₩75,516 | ₩75,651 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,624 | ₩75,624 | ₩75,423 | ₩75,465 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,637 | ₩75,812 | ₩75,637 | ₩75,795 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩75,074 | ₩75,382 | ₩75,027 | ₩75,355 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,597 | ₩74,792 | ₩74,483 | ₩74,792 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,866 | ₩74,933 | ₩74,658 | ₩74,783 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,101 | ₩75,229 | ₩74,926 | ₩75,105 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,336 | ₩74,926 | ₩74,336 | ₩74,859 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,135 | ₩74,135 | ₩73,705 | ₩74,014 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,330 | ₩73,585 | ₩73,330 | ₩73,330 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,880 | ₩74,041 | ₩73,665 | ₩73,665 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,678 | ₩73,878 | ₩73,551 | ₩73,571 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,971 | ₩73,971 | ₩73,705 | ₩73,880 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,746 | ₩73,920 | ₩73,719 | ₩73,719 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,772 | ₩73,772 | ₩73,586 | ₩73,658 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,128 | ₩73,296 | ₩73,128 | ₩73,281 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,994 | ₩73,236 | ₩72,900 | ₩72,900 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,619 | ₩72,887 | ₩72,506 | ₩72,592 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,545 | ₩72,545 | ₩71,934 | ₩71,941 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,900 | ₩72,900 | ₩72,431 | ₩72,498 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,266 | ₩74,266 | ₩73,933 | ₩74,135 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,121 | ₩74,121 | ₩73,558 | ₩73,732 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,920 | ₩74,188 | ₩73,920 | ₩74,094 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,981 | ₩73,839 | ₩72,981 | ₩73,652 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,126 | ₩73,142 | ₩72,833 | ₩72,861 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,911 | ₩72,934 | ₩72,793 | ₩72,888 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,289 | ₩73,477 | ₩73,115 | ₩73,202 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,142 | ₩73,390 | ₩73,061 | ₩73,135 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,458 | ₩72,947 | ₩72,458 | ₩72,870 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,478 | ₩72,550 | ₩72,297 | ₩72,550 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,738 | ₩72,738 | ₩72,323 | ₩72,338 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,552 | ₩72,753 | ₩72,552 | ₩72,753 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,168 | ₩72,538 | ₩72,168 | ₩72,471 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,982 | ₩71,720 | ₩70,955 | ₩71,610 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,539 | ₩70,995 | ₩70,539 | ₩70,863 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,365 | ₩70,900 | ₩70,056 | ₩70,618 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,237 | ₩71,265 | ₩69,654 | ₩69,654 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,955 | ₩71,178 | ₩70,445 | ₩70,702 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,969 | ₩71,123 | ₩70,459 | ₩70,909 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,323 | ₩72,471 | ₩71,633 | ₩71,768 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,431 | ₩72,914 | ₩72,431 | ₩72,806 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,623 | ₩73,623 | ₩72,766 | ₩72,853 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,531 | ₩73,853 | ₩73,531 | ₩73,764 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,316 | ₩73,412 | ₩73,182 | ₩73,373 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,632 | ₩72,994 | ₩72,377 | ₩72,920 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,706 | ₩72,095 | ₩71,399 | ₩72,027 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩72,069 | ₩72,069 | ₩71,720 | ₩71,823 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,653 | ₩72,216 | ₩71,653 | ₩72,176 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,881 | ₩71,940 | ₩71,572 | ₩71,745 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,259 | ₩72,552 | ₩72,259 | ₩72,464 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,431 | ₩72,538 | ₩72,152 | ₩72,472 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,404 | ₩72,914 | ₩72,404 | ₩72,631 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,191 | ₩73,409 | ₩72,843 | ₩72,843 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,260 | ₩73,531 | ₩73,259 | ₩73,410 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,100 | ₩73,196 | ₩72,887 | ₩73,115 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,753 | ₩72,914 | ₩72,686 | ₩72,789 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,323 | ₩72,659 | ₩72,270 | ₩72,484 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,364 | ₩72,458 | ₩71,854 | ₩72,207 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,552 | ₩72,552 | ₩72,323 | ₩72,326 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,607 | ₩72,900 | ₩72,607 | ₩72,851 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩72,082 | ₩72,344 | ₩71,908 | ₩72,344 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,384 | ₩72,699 | ₩72,256 | ₩72,369 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩72,002 | ₩72,268 | ₩71,737 | ₩72,000 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,767 | ₩71,879 | ₩70,767 | ₩71,626 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,903 | ₩71,492 | ₩70,903 | ₩71,364 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,721 | ₩71,854 | ₩70,675 | ₩70,675 | -1.46% | 5.2천 |
|---|