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 | ₩77,129 | ₩77,386 | ₩76,991 | ₩77,335 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,663 | ₩76,703 | ₩76,167 | ₩76,652 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,555 | ₩76,850 | ₩76,555 | ₩76,760 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,828 | ₩78,016 | ₩77,731 | ₩77,731 | -0.13% | 5.8천 |
| 2026.10.05 | ₩77,058 | ₩77,694 | ₩77,058 | ₩77,460 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,225 | ₩77,748 | ₩77,225 | ₩77,465 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,319 | ₩77,319 | ₩76,555 | ₩76,904 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,271 | ₩78,311 | ₩77,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,668 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩78,049 | ₩78,063 | ₩77,627 | ₩77,957 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,492 | ₩78,632 | ₩78,137 | ₩78,525 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,545 | ₩78,874 | ₩78,304 | ₩78,871 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,190 | ₩78,512 | ₩77,775 | ₩78,210 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,753 | ₩78,967 | ₩78,217 | ₩78,508 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,592 | ₩80,053 | ₩79,302 | ₩79,651 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,235 | ₩79,530 | ₩79,061 | ₩79,410 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,384 | ₩78,753 | ₩78,259 | ₩78,631 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,310 | ₩79,570 | ₩79,282 | ₩79,403 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩78,974 | ₩79,289 | ₩78,003 | ₩78,445 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,820 | ₩78,820 | ₩78,632 | ₩78,729 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩78,934 | ₩79,222 | ₩78,552 | ₩79,008 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,671 | ₩79,812 | ₩79,369 | ₩79,576 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,061 | ₩79,329 | ₩78,847 | ₩78,868 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩79,940 | ₩80,066 | ₩79,552 | ₩79,556 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,736 | ₩80,803 | ₩80,366 | ₩80,366 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,908 | ₩80,971 | ₩80,602 | ₩80,850 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,515 | ₩81,044 | ₩80,515 | ₩81,004 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,766 | ₩79,999 | ₩79,691 | ₩79,930 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,916 | ₩80,173 | ₩79,416 | ₩79,552 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,569 | ₩80,569 | ₩80,240 | ₩80,346 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,138 | ₩81,138 | ₩80,502 | ₩80,617 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,857 | ₩80,937 | ₩80,549 | ₩80,924 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,219 | ₩81,219 | ₩80,830 | ₩80,914 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩81,018 | ₩81,433 | ₩81,018 | ₩81,394 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,763 | ₩80,937 | ₩80,567 | ₩80,876 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩80,977 | ₩81,071 | ₩80,823 | ₩81,031 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,361 | ₩80,542 | ₩80,147 | ₩80,482 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,663 | ₩80,709 | ₩80,428 | ₩80,460 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,549 | ₩80,549 | ₩80,066 | ₩80,254 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,152 | ₩81,406 | ₩81,044 | ₩81,101 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,326 | ₩81,397 | ₩81,115 | ₩81,158 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,259 | ₩81,353 | ₩81,058 | ₩81,245 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,406 | ₩81,406 | ₩80,975 | ₩81,019 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,085 | ₩81,192 | ₩80,803 | ₩80,877 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,636 | ₩81,004 | ₩80,636 | ₩80,977 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,165 | ₩81,165 | ₩80,716 | ₩80,953 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,394 | ₩80,468 | ₩80,080 | ₩80,082 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,319 | ₩80,319 | ₩80,046 | ₩80,093 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,329 | ₩79,959 | ₩79,329 | ₩79,951 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,912 | ₩79,085 | ₩78,874 | ₩79,014 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,458 | ₩78,912 | ₩78,458 | ₩78,698 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,271 | ₩79,356 | ₩78,271 | ₩79,356 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,500 | ₩78,070 | ₩77,098 | ₩77,306 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,266 | ₩77,869 | ₩77,266 | ₩77,756 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,373 | ₩77,735 | ₩77,306 | ₩77,701 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,091 | ₩77,708 | ₩77,091 | ₩77,220 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,211 | ₩77,211 | ₩76,770 | ₩76,931 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩77,976 | ₩78,083 | ₩77,835 | ₩77,909 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,319 | ₩77,855 | ₩77,319 | ₩77,855 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,318 | ₩77,318 | ₩76,783 | ₩76,850 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,371 | ₩77,587 | ₩77,199 | ₩77,343 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,748 | ₩77,895 | ₩77,346 | ₩77,601 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩77,989 | ₩78,269 | ₩77,775 | ₩78,159 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,828 | ₩78,150 | ₩77,650 | ₩77,650 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,614 | ₩77,614 | ₩77,085 | ₩77,145 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,681 | ₩77,828 | ₩77,333 | ₩77,747 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,145 | ₩77,627 | ₩77,145 | ₩77,621 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,917 | ₩77,145 | ₩76,341 | ₩77,145 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,802 | ₩78,056 | ₩77,654 | ₩77,796 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,271 | ₩78,552 | ₩78,210 | ₩78,492 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩77,936 | ₩78,217 | ₩77,259 | ₩77,668 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,770 | ₩77,158 | ₩76,649 | ₩76,730 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩77,044 | ₩77,346 | ₩76,998 | ₩77,262 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,622 | ₩76,971 | ₩76,395 | ₩76,959 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,589 | ₩76,756 | ₩76,328 | ₩76,458 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,730 | ₩77,172 | ₩76,649 | ₩76,864 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,113 | ₩76,368 | ₩75,859 | ₩76,147 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,412 | ₩76,676 | ₩76,326 | ₩76,326 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,772 | ₩77,787 | ₩77,471 | ₩77,567 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,828 | ₩77,828 | ₩77,433 | ₩77,527 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,123 | ₩78,498 | ₩77,162 | ₩77,162 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,922 | ₩78,096 | ₩77,672 | ₩77,672 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,788 | ₩77,788 | ₩77,400 | ₩77,501 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,096 | ₩78,552 | ₩78,090 | ₩78,384 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,843 | ₩78,157 | ₩76,508 | ₩78,157 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩76,977 | ₩76,998 | ₩76,152 | ₩76,152 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,426 | ₩77,922 | ₩76,127 | ₩76,999 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,132 | ₩77,413 | ₩76,838 | ₩77,004 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,694 | ₩77,905 | ₩76,475 | ₩76,640 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,137 | ₩78,540 | ₩78,137 | ₩78,540 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,244 | ₩78,324 | ₩77,886 | ₩77,886 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,909 | ₩78,565 | ₩77,909 | ₩78,482 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,788 | ₩78,297 | ₩77,641 | ₩77,989 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,592 | ₩78,807 | ₩78,177 | ₩78,338 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,096 | ₩78,565 | ₩77,654 | ₩78,250 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,551 | ₩78,551 | ₩78,163 | ₩78,418 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,780 | ₩78,939 | ₩78,445 | ₩78,736 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,096 | ₩78,445 | ₩78,003 | ₩78,098 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,480 | ₩78,498 | ₩77,480 | ₩78,221 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩76,984 | ₩77,807 | ₩76,689 | ₩77,807 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,609 | ₩77,172 | ₩76,575 | ₩76,734 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩77,038 | ₩77,264 | ₩76,730 | ₩77,178 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,529 | ₩76,850 | ₩76,508 | ₩76,613 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩77,949 | ₩78,096 | ₩77,721 | ₩77,749 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,788 | ₩78,110 | ₩77,668 | ₩77,980 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,922 | ₩78,043 | ₩77,400 | ₩77,995 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,606 | ₩78,673 | ₩78,338 | ₩78,409 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,686 | ₩78,686 | ₩78,271 | ₩78,577 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,235 | ₩79,235 | ₩78,003 | ₩78,047 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,142 | ₩79,381 | ₩79,088 | ₩79,281 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,185 | ₩77,507 | ₩76,864 | ₩77,329 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,333 | ₩77,373 | ₩76,462 | ₩76,594 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,137 | ₩78,269 | ₩77,674 | ₩77,676 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩76,957 | ₩77,915 | ₩76,957 | ₩77,886 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,515 | ₩76,529 | ₩75,899 | ₩76,023 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,837 | ₩77,051 | ₩76,716 | ₩76,854 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,775 | ₩77,775 | ₩77,346 | ₩77,409 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,453 | ₩77,735 | ₩77,359 | ₩77,678 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,708 | ₩77,982 | ₩77,145 | ₩77,327 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,244 | ₩78,288 | ₩77,761 | ₩77,937 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,900 | ₩79,088 | ₩77,698 | ₩77,698 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,272 | ₩79,343 | ₩79,202 | ₩79,270 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩80,013 | ₩80,147 | ₩79,597 | ₩79,632 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,843 | ₩78,847 | ₩78,472 | ₩78,678 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,766 | ₩79,030 | ₩78,592 | ₩78,895 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩79,008 | ₩79,113 | ₩78,773 | ₩79,061 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,637 | ₩78,271 | ₩77,504 | ₩78,271 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,126 | ₩78,257 | ₩77,627 | ₩77,767 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,185 | ₩77,956 | ₩76,998 | ₩77,673 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩78,056 | ₩78,217 | ₩77,374 | ₩77,784 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,525 | ₩75,127 | ₩74,103 | ₩75,127 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,907 | ₩75,349 | ₩74,907 | ₩75,262 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,580 | ₩75,028 | ₩73,580 | ₩74,914 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,242 | ₩75,832 | ₩75,073 | ₩75,282 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,192 | ₩74,083 | ₩72,756 | ₩74,083 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩71,999 | ₩72,602 | ₩71,745 | ₩71,820 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,080 | ₩72,160 | ₩71,557 | ₩71,812 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,460 | ₩73,473 | ₩72,287 | ₩72,441 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,875 | ₩74,236 | ₩73,540 | ₩73,875 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,495 | ₩73,259 | ₩72,495 | ₩72,977 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,817 | ₩73,875 | ₩72,817 | ₩73,240 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,760 | ₩72,760 | ₩71,604 | ₩71,691 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,669 | ₩73,916 | ₩72,669 | ₩73,710 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,760 | ₩74,894 | ₩73,883 | ₩73,883 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,483 | ₩75,483 | ₩75,175 | ₩75,231 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,679 | ₩75,108 | ₩74,648 | ₩74,872 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,679 | ₩74,874 | ₩73,567 | ₩73,567 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,927 | ₩75,048 | ₩74,398 | ₩74,532 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,818 | ₩75,845 | ₩75,416 | ₩75,750 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,234 | ₩76,877 | ₩75,818 | ₩75,818 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,103 | ₩75,912 | ₩73,688 | ₩75,912 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,371 | ₩75,403 | ₩74,371 | ₩75,282 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,415 | ₩76,415 | ₩75,148 | ₩75,658 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,078 | ₩77,512 | ₩77,078 | ₩77,512 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,175 | ₩77,024 | ₩74,887 | ₩76,716 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,472 | ₩79,278 | ₩78,472 | ₩79,061 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,428 | ₩80,779 | ₩80,294 | ₩80,294 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,321 | ₩80,535 | ₩79,946 | ₩80,482 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,624 | ₩80,401 | ₩79,624 | ₩80,200 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,246 | ₩79,557 | ₩79,246 | ₩79,477 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,544 | ₩79,544 | ₩79,048 | ₩79,150 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,242 | ₩79,570 | ₩79,008 | ₩79,569 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,431 | ₩78,847 | ₩78,431 | ₩78,828 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,289 | ₩79,490 | ₩78,941 | ₩78,981 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,257 | ₩79,008 | ₩77,989 | ₩78,860 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,686 | ₩79,034 | ₩78,498 | ₩78,966 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,731 | ₩79,731 | ₩78,565 | ₩78,673 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,678 | ₩79,770 | ₩79,168 | ₩79,647 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,410 | ₩79,530 | ₩79,202 | ₩79,343 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,190 | ₩79,195 | ₩78,190 | ₩79,065 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩77,051 | ₩77,808 | ₩77,051 | ₩77,681 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,408 | ₩76,636 | ₩76,006 | ₩76,006 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,507 | ₩77,684 | ₩76,801 | ₩77,142 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,823 | ₩77,103 | ₩76,522 | ₩76,850 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,809 | ₩76,964 | ₩76,771 | ₩76,890 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,172 | ₩77,200 | ₩76,448 | ₩76,448 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,797 | ₩77,587 | ₩76,797 | ₩77,587 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,890 | ₩77,252 | ₩76,823 | ₩77,078 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,520 | ₩77,794 | ₩77,239 | ₩77,794 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,622 | ₩76,894 | ₩76,515 | ₩76,515 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,537 | ₩76,200 | ₩75,537 | ₩76,113 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,725 | ₩75,865 | ₩75,651 | ₩75,818 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,854 | ₩75,323 | ₩74,559 | ₩75,280 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,833 | ₩75,068 | ₩74,492 | ₩74,505 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,684 | ₩75,684 | ₩75,369 | ₩75,564 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,845 | ₩75,845 | ₩75,603 | ₩75,603 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,765 | ₩75,765 | ₩75,430 | ₩75,564 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,537 | ₩75,537 | ₩75,336 | ₩75,379 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,550 | ₩75,725 | ₩75,550 | ₩75,708 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩74,988 | ₩75,296 | ₩74,941 | ₩75,269 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,512 | ₩74,706 | ₩74,398 | ₩74,706 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,780 | ₩74,847 | ₩74,572 | ₩74,697 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩75,014 | ₩75,143 | ₩74,840 | ₩75,018 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,251 | ₩74,840 | ₩74,251 | ₩74,773 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩74,050 | ₩74,050 | ₩73,621 | ₩73,929 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,245 | ₩73,500 | ₩73,245 | ₩73,245 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,795 | ₩73,956 | ₩73,580 | ₩73,580 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,594 | ₩73,794 | ₩73,467 | ₩73,487 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,886 | ₩73,886 | ₩73,621 | ₩73,795 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,661 | ₩73,835 | ₩73,634 | ₩73,634 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,688 | ₩73,688 | ₩73,501 | ₩73,574 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩73,044 | ₩73,212 | ₩73,044 | ₩73,197 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,910 | ₩73,152 | ₩72,817 | ₩72,817 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,535 | ₩72,803 | ₩72,423 | ₩72,508 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,462 | ₩72,462 | ₩71,852 | ₩71,859 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,817 | ₩72,817 | ₩72,348 | ₩72,415 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,181 | ₩74,181 | ₩73,849 | ₩74,050 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩74,036 | ₩74,036 | ₩73,473 | ₩73,647 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,835 | ₩74,103 | ₩73,835 | ₩74,009 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,897 | ₩73,755 | ₩72,897 | ₩73,567 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩73,042 | ₩73,058 | ₩72,750 | ₩72,778 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,827 | ₩72,850 | ₩72,709 | ₩72,805 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,205 | ₩73,393 | ₩73,031 | ₩73,118 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,058 | ₩73,306 | ₩72,977 | ₩73,051 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,374 | ₩72,864 | ₩72,374 | ₩72,786 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,395 | ₩72,467 | ₩72,214 | ₩72,467 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,655 | ₩72,655 | ₩72,240 | ₩72,255 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,468 | ₩72,669 | ₩72,468 | ₩72,669 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,085 | ₩72,455 | ₩72,085 | ₩72,388 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,900 | ₩71,637 | ₩70,874 | ₩71,528 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,458 | ₩70,914 | ₩70,458 | ₩70,781 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,284 | ₩70,819 | ₩69,976 | ₩70,537 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,155 | ₩71,183 | ₩69,574 | ₩69,574 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,874 | ₩71,096 | ₩70,364 | ₩70,620 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,887 | ₩71,041 | ₩70,378 | ₩70,828 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,240 | ₩72,388 | ₩71,550 | ₩71,686 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,348 | ₩72,830 | ₩72,348 | ₩72,723 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,539 | ₩73,539 | ₩72,683 | ₩72,770 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,446 | ₩73,768 | ₩73,446 | ₩73,680 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,232 | ₩73,327 | ₩73,098 | ₩73,288 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,549 | ₩72,910 | ₩72,294 | ₩72,837 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,624 | ₩72,013 | ₩71,317 | ₩71,944 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩71,986 | ₩71,986 | ₩71,637 | ₩71,741 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,570 | ₩72,133 | ₩71,570 | ₩72,093 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,798 | ₩71,857 | ₩71,490 | ₩71,663 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,176 | ₩72,468 | ₩72,176 | ₩72,381 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,348 | ₩72,455 | ₩72,069 | ₩72,389 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,321 | ₩72,830 | ₩72,321 | ₩72,547 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,107 | ₩73,325 | ₩72,759 | ₩72,759 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,176 | ₩73,446 | ₩73,174 | ₩73,326 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩73,016 | ₩73,111 | ₩72,803 | ₩73,031 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,669 | ₩72,830 | ₩72,602 | ₩72,705 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,240 | ₩72,575 | ₩72,187 | ₩72,401 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,281 | ₩72,374 | ₩71,771 | ₩72,124 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,468 | ₩72,468 | ₩72,240 | ₩72,243 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,523 | ₩72,817 | ₩72,523 | ₩72,767 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩71,999 | ₩72,261 | ₩71,825 | ₩72,261 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,301 | ₩72,616 | ₩72,173 | ₩72,286 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,919 | ₩72,186 | ₩71,655 | ₩71,918 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,686 | ₩71,797 | ₩70,686 | ₩71,544 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,821 | ₩71,410 | ₩70,821 | ₩71,282 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,639 | ₩71,771 | ₩70,594 | ₩70,594 | -1.46% | 5.2천 |
|---|