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 | ₩77,069 | ₩77,326 | ₩76,931 | ₩77,275 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,603 | ₩76,643 | ₩76,108 | ₩76,592 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,496 | ₩76,791 | ₩76,496 | ₩76,701 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,768 | ₩77,955 | ₩77,670 | ₩77,670 | -0.13% | 5.8천 |
| 2026.10.05 | ₩76,998 | ₩77,634 | ₩76,998 | ₩77,400 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,165 | ₩77,688 | ₩77,165 | ₩77,405 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,259 | ₩77,259 | ₩76,496 | ₩76,844 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,210 | ₩78,250 | ₩77,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,607 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩77,989 | ₩78,002 | ₩77,567 | ₩77,896 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,431 | ₩78,571 | ₩78,076 | ₩78,464 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,484 | ₩78,812 | ₩78,243 | ₩78,810 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,129 | ₩78,451 | ₩77,714 | ₩78,150 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,692 | ₩78,906 | ₩78,156 | ₩78,447 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,530 | ₩79,991 | ₩79,241 | ₩79,589 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,174 | ₩79,468 | ₩79,000 | ₩79,348 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,324 | ₩78,692 | ₩78,198 | ₩78,570 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,249 | ₩79,509 | ₩79,221 | ₩79,341 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩78,913 | ₩79,227 | ₩77,942 | ₩78,384 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,759 | ₩78,759 | ₩78,571 | ₩78,668 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩78,873 | ₩79,160 | ₩78,491 | ₩78,946 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,609 | ₩79,750 | ₩79,308 | ₩79,514 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩79,000 | ₩79,268 | ₩78,786 | ₩78,807 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩79,878 | ₩80,004 | ₩79,490 | ₩79,494 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,674 | ₩80,740 | ₩80,304 | ₩80,304 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,845 | ₩80,908 | ₩80,540 | ₩80,787 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,453 | ₩80,982 | ₩80,453 | ₩80,941 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,704 | ₩79,937 | ₩79,629 | ₩79,867 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,854 | ₩80,111 | ₩79,355 | ₩79,490 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,506 | ₩80,506 | ₩80,178 | ₩80,284 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,075 | ₩81,075 | ₩80,439 | ₩80,554 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,794 | ₩80,874 | ₩80,486 | ₩80,861 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,156 | ₩81,156 | ₩80,767 | ₩80,852 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩80,955 | ₩81,370 | ₩80,955 | ₩81,331 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,700 | ₩80,874 | ₩80,505 | ₩80,813 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩80,915 | ₩81,008 | ₩80,761 | ₩80,968 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,299 | ₩80,479 | ₩80,084 | ₩80,419 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,600 | ₩80,647 | ₩80,366 | ₩80,398 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,486 | ₩80,486 | ₩80,004 | ₩80,192 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,089 | ₩81,343 | ₩80,982 | ₩81,038 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,263 | ₩81,334 | ₩81,052 | ₩81,095 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,196 | ₩81,289 | ₩80,995 | ₩81,182 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,343 | ₩81,343 | ₩80,912 | ₩80,956 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩81,022 | ₩81,129 | ₩80,740 | ₩80,814 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,573 | ₩80,941 | ₩80,573 | ₩80,915 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,102 | ₩81,102 | ₩80,653 | ₩80,890 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,332 | ₩80,406 | ₩80,017 | ₩80,020 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,257 | ₩80,257 | ₩79,984 | ₩80,031 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,268 | ₩79,897 | ₩79,268 | ₩79,889 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,851 | ₩79,024 | ₩78,812 | ₩78,953 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,397 | ₩78,851 | ₩78,397 | ₩78,637 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,210 | ₩79,294 | ₩78,210 | ₩79,294 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,440 | ₩78,009 | ₩77,038 | ₩77,246 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,206 | ₩77,808 | ₩77,206 | ₩77,696 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,313 | ₩77,674 | ₩77,246 | ₩77,641 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩77,032 | ₩77,647 | ₩77,032 | ₩77,160 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,151 | ₩77,151 | ₩76,710 | ₩76,871 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩77,915 | ₩78,022 | ₩77,775 | ₩77,848 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,259 | ₩77,795 | ₩77,259 | ₩77,795 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,258 | ₩77,258 | ₩76,724 | ₩76,791 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,311 | ₩77,527 | ₩77,139 | ₩77,283 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,688 | ₩77,835 | ₩77,286 | ₩77,540 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩77,929 | ₩78,208 | ₩77,714 | ₩78,099 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,768 | ₩78,089 | ₩77,590 | ₩77,590 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,554 | ₩77,554 | ₩77,025 | ₩77,085 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,621 | ₩77,768 | ₩77,273 | ₩77,686 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,085 | ₩77,567 | ₩77,085 | ₩77,560 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,857 | ₩77,085 | ₩76,282 | ₩77,085 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,741 | ₩77,996 | ₩77,594 | ₩77,736 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,210 | ₩78,491 | ₩78,150 | ₩78,431 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩77,875 | ₩78,156 | ₩77,199 | ₩77,607 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,710 | ₩77,098 | ₩76,590 | ₩76,670 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩76,985 | ₩77,286 | ₩76,938 | ₩77,202 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,563 | ₩76,911 | ₩76,335 | ₩76,899 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,529 | ₩76,697 | ₩76,268 | ₩76,398 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,670 | ₩77,112 | ₩76,590 | ₩76,804 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,054 | ₩76,308 | ₩75,800 | ₩76,088 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,353 | ₩76,616 | ₩76,267 | ₩76,267 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,712 | ₩77,726 | ₩77,410 | ₩77,507 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,768 | ₩77,768 | ₩77,373 | ₩77,467 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,063 | ₩78,437 | ₩77,102 | ₩77,102 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,862 | ₩78,036 | ₩77,611 | ₩77,611 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,728 | ₩77,728 | ₩77,339 | ₩77,441 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩78,036 | ₩78,491 | ₩78,029 | ₩78,324 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,784 | ₩78,096 | ₩76,449 | ₩78,096 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩76,918 | ₩76,938 | ₩76,093 | ₩76,093 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,366 | ₩77,862 | ₩76,067 | ₩76,939 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,072 | ₩77,353 | ₩76,778 | ₩76,944 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,634 | ₩77,844 | ₩76,416 | ₩76,580 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,076 | ₩78,479 | ₩78,076 | ₩78,479 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,183 | ₩78,263 | ₩77,826 | ₩77,826 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,848 | ₩78,504 | ₩77,848 | ₩78,421 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,728 | ₩78,237 | ₩77,580 | ₩77,929 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,531 | ₩78,745 | ₩78,116 | ₩78,277 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩78,036 | ₩78,504 | ₩77,594 | ₩78,190 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,490 | ₩78,490 | ₩78,103 | ₩78,357 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,719 | ₩78,878 | ₩78,384 | ₩78,674 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩78,036 | ₩78,384 | ₩77,942 | ₩78,037 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,420 | ₩78,437 | ₩77,420 | ₩78,160 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩76,924 | ₩77,747 | ₩76,630 | ₩77,747 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,549 | ₩77,112 | ₩76,516 | ₩76,674 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩76,978 | ₩77,204 | ₩76,670 | ₩77,119 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,469 | ₩76,791 | ₩76,449 | ₩76,554 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩77,888 | ₩78,036 | ₩77,661 | ₩77,689 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,728 | ₩78,049 | ₩77,607 | ₩77,919 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,862 | ₩77,982 | ₩77,339 | ₩77,934 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,545 | ₩78,612 | ₩78,277 | ₩78,348 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,625 | ₩78,625 | ₩78,210 | ₩78,516 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,174 | ₩79,174 | ₩77,942 | ₩77,986 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,080 | ₩79,320 | ₩79,027 | ₩79,219 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,125 | ₩77,447 | ₩76,804 | ₩77,269 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,273 | ₩77,313 | ₩76,402 | ₩76,535 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,076 | ₩78,208 | ₩77,614 | ₩77,615 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩76,898 | ₩77,855 | ₩76,898 | ₩77,826 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,456 | ₩76,469 | ₩75,840 | ₩75,964 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,777 | ₩76,991 | ₩76,657 | ₩76,795 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,714 | ₩77,714 | ₩77,286 | ₩77,349 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,393 | ₩77,674 | ₩77,299 | ₩77,618 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,647 | ₩77,922 | ₩77,085 | ₩77,267 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,183 | ₩78,227 | ₩77,701 | ₩77,876 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,839 | ₩79,027 | ₩77,638 | ₩77,638 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,210 | ₩79,281 | ₩79,140 | ₩79,209 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩79,950 | ₩80,084 | ₩79,535 | ₩79,570 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,782 | ₩78,786 | ₩78,411 | ₩78,617 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,705 | ₩78,969 | ₩78,531 | ₩78,834 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩78,946 | ₩79,052 | ₩78,712 | ₩79,000 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,576 | ₩78,210 | ₩77,444 | ₩78,210 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,065 | ₩78,196 | ₩77,567 | ₩77,706 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,125 | ₩77,895 | ₩76,938 | ₩77,613 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩77,996 | ₩78,156 | ₩77,314 | ₩77,724 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,467 | ₩75,069 | ₩74,046 | ₩75,069 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,849 | ₩75,291 | ₩74,849 | ₩75,204 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,523 | ₩74,969 | ₩73,523 | ₩74,856 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,184 | ₩75,773 | ₩75,015 | ₩75,224 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,135 | ₩74,026 | ₩72,700 | ₩74,026 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩71,943 | ₩72,546 | ₩71,689 | ₩71,764 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩72,024 | ₩72,104 | ₩71,502 | ₩71,756 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,403 | ₩73,416 | ₩72,231 | ₩72,385 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,818 | ₩74,178 | ₩73,483 | ₩73,818 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,439 | ₩73,202 | ₩72,439 | ₩72,921 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,760 | ₩73,818 | ₩72,760 | ₩73,183 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,704 | ₩72,704 | ₩71,548 | ₩71,635 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,613 | ₩73,858 | ₩72,613 | ₩73,653 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,702 | ₩74,836 | ₩73,826 | ₩73,826 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,425 | ₩75,425 | ₩75,117 | ₩75,173 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,621 | ₩75,050 | ₩74,591 | ₩74,814 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,621 | ₩74,816 | ₩73,510 | ₩73,510 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,869 | ₩74,990 | ₩74,340 | ₩74,474 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,759 | ₩75,786 | ₩75,358 | ₩75,691 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,175 | ₩76,817 | ₩75,759 | ₩75,759 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,046 | ₩75,853 | ₩73,631 | ₩75,853 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,313 | ₩75,344 | ₩74,313 | ₩75,224 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,355 | ₩76,355 | ₩75,090 | ₩75,599 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩77,018 | ₩77,452 | ₩77,018 | ₩77,452 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,117 | ₩76,965 | ₩74,829 | ₩76,657 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,411 | ₩79,217 | ₩78,411 | ₩79,000 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,366 | ₩80,716 | ₩80,232 | ₩80,232 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,258 | ₩80,473 | ₩79,884 | ₩80,419 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,562 | ₩80,339 | ₩79,562 | ₩80,138 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,185 | ₩79,495 | ₩79,185 | ₩79,415 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,482 | ₩79,482 | ₩78,986 | ₩79,088 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,181 | ₩79,509 | ₩78,946 | ₩79,507 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,370 | ₩78,786 | ₩78,370 | ₩78,767 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,227 | ₩79,428 | ₩78,879 | ₩78,919 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,196 | ₩78,946 | ₩77,929 | ₩78,799 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,625 | ₩78,973 | ₩78,437 | ₩78,905 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,669 | ₩79,669 | ₩78,504 | ₩78,612 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,616 | ₩79,708 | ₩79,107 | ₩79,585 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,348 | ₩79,468 | ₩79,140 | ₩79,281 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,129 | ₩79,134 | ₩78,129 | ₩79,004 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩76,991 | ₩77,748 | ₩76,991 | ₩77,621 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,349 | ₩76,576 | ₩75,947 | ₩75,947 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,447 | ₩77,623 | ₩76,741 | ₩77,082 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,764 | ₩77,044 | ₩76,462 | ₩76,791 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,749 | ₩76,904 | ₩76,712 | ₩76,831 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,112 | ₩77,140 | ₩76,389 | ₩76,389 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,737 | ₩77,527 | ₩76,737 | ₩77,527 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,831 | ₩77,192 | ₩76,764 | ₩77,018 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,460 | ₩77,733 | ₩77,179 | ₩77,733 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,563 | ₩76,835 | ₩76,456 | ₩76,456 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,478 | ₩76,141 | ₩75,478 | ₩76,054 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,666 | ₩75,806 | ₩75,592 | ₩75,759 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,795 | ₩75,264 | ₩74,501 | ₩75,221 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,775 | ₩75,010 | ₩74,434 | ₩74,447 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,626 | ₩75,626 | ₩75,311 | ₩75,505 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,786 | ₩75,786 | ₩75,544 | ₩75,544 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,706 | ₩75,706 | ₩75,371 | ₩75,505 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,478 | ₩75,478 | ₩75,277 | ₩75,320 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,492 | ₩75,666 | ₩75,492 | ₩75,650 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩74,929 | ₩75,237 | ₩74,882 | ₩75,211 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,454 | ₩74,648 | ₩74,340 | ₩74,648 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,722 | ₩74,789 | ₩74,514 | ₩74,639 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩74,956 | ₩75,085 | ₩74,782 | ₩74,960 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,193 | ₩74,782 | ₩74,193 | ₩74,715 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩73,992 | ₩73,992 | ₩73,564 | ₩73,872 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,189 | ₩73,443 | ₩73,189 | ₩73,189 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,738 | ₩73,898 | ₩73,523 | ₩73,523 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,537 | ₩73,736 | ₩73,410 | ₩73,430 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,829 | ₩73,829 | ₩73,564 | ₩73,738 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,604 | ₩73,778 | ₩73,577 | ₩73,577 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,631 | ₩73,631 | ₩73,444 | ₩73,517 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩72,988 | ₩73,155 | ₩72,988 | ₩73,140 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,854 | ₩73,095 | ₩72,760 | ₩72,760 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,479 | ₩72,747 | ₩72,367 | ₩72,452 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,405 | ₩72,405 | ₩71,796 | ₩71,803 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,760 | ₩72,760 | ₩72,292 | ₩72,358 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,123 | ₩74,123 | ₩73,791 | ₩73,992 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩73,979 | ₩73,979 | ₩73,416 | ₩73,590 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,778 | ₩74,046 | ₩73,778 | ₩73,952 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,841 | ₩73,697 | ₩72,841 | ₩73,510 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩72,985 | ₩73,001 | ₩72,693 | ₩72,721 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,771 | ₩72,794 | ₩72,653 | ₩72,748 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,148 | ₩73,336 | ₩72,974 | ₩73,061 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩73,001 | ₩73,249 | ₩72,921 | ₩72,994 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,318 | ₩72,807 | ₩72,318 | ₩72,729 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,338 | ₩72,411 | ₩72,158 | ₩72,411 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,598 | ₩72,598 | ₩72,184 | ₩72,199 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,412 | ₩72,613 | ₩72,412 | ₩72,613 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩72,029 | ₩72,399 | ₩72,029 | ₩72,332 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,845 | ₩71,582 | ₩70,819 | ₩71,472 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,404 | ₩70,859 | ₩70,404 | ₩70,726 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,230 | ₩70,764 | ₩69,922 | ₩70,483 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,100 | ₩71,128 | ₩69,520 | ₩69,520 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,819 | ₩71,041 | ₩70,310 | ₩70,566 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,832 | ₩70,986 | ₩70,323 | ₩70,773 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,184 | ₩72,332 | ₩71,495 | ₩71,630 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,292 | ₩72,774 | ₩72,292 | ₩72,666 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,482 | ₩73,482 | ₩72,626 | ₩72,713 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,389 | ₩73,711 | ₩73,389 | ₩73,622 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,175 | ₩73,270 | ₩73,041 | ₩73,231 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,492 | ₩72,854 | ₩72,238 | ₩72,780 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,568 | ₩71,957 | ₩71,262 | ₩71,888 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩71,930 | ₩71,930 | ₩71,582 | ₩71,685 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,515 | ₩72,077 | ₩71,515 | ₩72,037 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,743 | ₩71,801 | ₩71,435 | ₩71,607 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,120 | ₩72,412 | ₩72,120 | ₩72,325 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,292 | ₩72,399 | ₩72,013 | ₩72,333 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,265 | ₩72,774 | ₩72,265 | ₩72,491 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,051 | ₩73,268 | ₩72,703 | ₩72,703 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,119 | ₩73,389 | ₩73,118 | ₩73,269 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩72,960 | ₩73,055 | ₩72,747 | ₩72,974 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,613 | ₩72,774 | ₩72,546 | ₩72,649 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,184 | ₩72,519 | ₩72,131 | ₩72,345 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,225 | ₩72,318 | ₩71,716 | ₩72,068 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,412 | ₩72,412 | ₩72,184 | ₩72,187 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,467 | ₩72,760 | ₩72,467 | ₩72,711 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩71,943 | ₩72,204 | ₩71,769 | ₩72,204 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,245 | ₩72,559 | ₩72,117 | ₩72,230 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,863 | ₩72,130 | ₩71,599 | ₩71,862 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,631 | ₩71,741 | ₩70,631 | ₩71,488 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,766 | ₩71,354 | ₩70,766 | ₩71,227 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,583 | ₩71,716 | ₩70,539 | ₩70,539 | -1.46% | 5.2천 |
|---|