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 | ₩77,023 | ₩77,280 | ₩76,885 | ₩77,229 | +0.27% | 4.7천 |
| 2026.10.08 | ₩76,557 | ₩76,597 | ₩76,062 | ₩76,547 | -0.01% | 6.7천 |
| 2026.10.07 | ₩76,450 | ₩76,745 | ₩76,450 | ₩76,655 | +0.27% | 4.4천 |
| 2026.10.06 | ₩77,721 | ₩77,909 | ₩77,624 | ₩77,624 | -0.13% | 5.8천 |
| 2026.10.05 | ₩76,952 | ₩77,588 | ₩76,952 | ₩77,353 | +0.52% | 7.7천 |
| 2026.10.02 | ₩77,119 | ₩77,641 | ₩77,119 | ₩77,359 | +0.31% | 7.5천 |
| 2026.10.01 | ₩77,213 | ₩77,213 | ₩76,450 | ₩76,798 | -0.54% | 2.4만 |
| 2026.09.30 | ₩78,163 | ₩78,203 | ₩77,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,561 |
| -0.77% |
| 7.2천 |
| 2026.09.29 | ₩77,942 | ₩77,956 | ₩77,521 | ₩77,850 | -0.12% | 5.3천 |
|---|
| 2026.09.28 | ₩78,384 | ₩78,524 | ₩78,029 | ₩78,417 | +0.04% | 7.6천 |
|---|
| 2026.09.25 | ₩78,437 | ₩78,765 | ₩78,197 | ₩78,763 | +0.41% | 1.2만 |
|---|
| 2026.09.24 | ₩78,083 | ₩78,404 | ₩77,668 | ₩78,103 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩78,645 | ₩78,859 | ₩78,110 | ₩78,400 | -0.31% | 8.6만 |
|---|
| 2026.09.22 | ₩79,483 | ₩79,943 | ₩79,193 | ₩79,541 | +0.07% | 20.6만 |
|---|
| 2026.09.21 | ₩79,127 | ₩79,421 | ₩78,953 | ₩79,301 | +0.22% | 5.2천 |
|---|
| 2026.09.18 | ₩78,277 | ₩78,645 | ₩78,151 | ₩78,523 | +0.31% | 7.1천 |
|---|
| 2026.09.17 | ₩79,202 | ₩79,461 | ₩79,173 | ₩79,294 | +0.12% | 6.5천 |
|---|
| 2026.09.16 | ₩78,866 | ₩79,180 | ₩77,895 | ₩78,337 | -0.67% | 4.5천 |
|---|
| 2026.09.15 | ₩78,712 | ₩78,712 | ₩78,524 | ₩78,621 | -0.12% | 9.1천 |
|---|
| 2026.09.14 | ₩78,825 | ₩79,113 | ₩78,444 | ₩78,899 | +0.09% | 4.2천 |
|---|
| 2026.09.11 | ₩79,561 | ₩79,702 | ₩79,260 | ₩79,466 | -0.12% | 4.2천 |
|---|
| 2026.09.10 | ₩78,953 | ₩79,220 | ₩78,739 | ₩78,760 | -0.24% | 5.2천 |
|---|
| 2026.09.09 | ₩79,830 | ₩79,956 | ₩79,442 | ₩79,446 | -0.48% | 3.7천 |
|---|
| 2026.09.08 | ₩80,625 | ₩80,692 | ₩80,256 | ₩80,256 | -0.46% | 4.6만 |
|---|
| 2026.09.04 | ₩80,797 | ₩80,860 | ₩80,492 | ₩80,739 | -0.07% | 3.8천 |
|---|
| 2026.09.03 | ₩80,405 | ₩80,933 | ₩80,405 | ₩80,893 | +0.61% | 9.6천 |
|---|
| 2026.09.02 | ₩79,657 | ₩79,889 | ₩79,582 | ₩79,820 | +0.20% | 3.2만 |
|---|
| 2026.09.01 | ₩79,806 | ₩80,063 | ₩79,307 | ₩79,442 | -0.46% | 7천 |
|---|
| 2026.08.31 | ₩80,458 | ₩80,458 | ₩80,130 | ₩80,236 | -0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩81,027 | ₩81,027 | ₩80,391 | ₩80,506 | -0.64% | 5.8천 |
|---|
| 2026.08.27 | ₩80,746 | ₩80,826 | ₩80,438 | ₩80,813 | +0.08% | 1.4만 |
|---|
| 2026.08.26 | ₩81,107 | ₩81,107 | ₩80,719 | ₩80,803 | -0.37% | 5천 |
|---|
| 2026.08.25 | ₩80,906 | ₩81,321 | ₩80,906 | ₩81,282 | +0.46% | 6.8천 |
|---|
| 2026.08.24 | ₩80,652 | ₩80,826 | ₩80,457 | ₩80,765 | +0.14% | 6.2만 |
|---|
| 2026.08.21 | ₩80,866 | ₩80,960 | ₩80,712 | ₩80,920 | +0.07% | 1.2만 |
|---|
| 2026.08.20 | ₩80,251 | ₩80,431 | ₩80,037 | ₩80,371 | +0.15% | 2만 |
|---|
| 2026.08.19 | ₩80,552 | ₩80,599 | ₩80,318 | ₩80,350 | -0.25% | 1.2만 |
|---|
| 2026.08.18 | ₩80,438 | ₩80,438 | ₩79,956 | ₩80,144 | -0.37% | 5.8만 |
|---|
| 2026.08.17 | ₩81,040 | ₩81,294 | ₩80,933 | ₩80,989 | -0.06% | 5.9천 |
|---|
| 2026.08.14 | ₩81,214 | ₩81,285 | ₩81,004 | ₩81,047 | -0.21% | 5.2천 |
|---|
| 2026.08.13 | ₩81,147 | ₩81,241 | ₩80,947 | ₩81,134 | -0.02% | 7.8천 |
|---|
| 2026.08.12 | ₩81,294 | ₩81,294 | ₩80,864 | ₩80,908 | -0.48% | 5.4천 |
|---|
| 2026.08.11 | ₩80,973 | ₩81,080 | ₩80,692 | ₩80,766 | -0.26% | 1.4만 |
|---|
| 2026.08.10 | ₩80,525 | ₩80,893 | ₩80,525 | ₩80,866 | +0.42% | 4.2만 |
|---|
| 2026.08.07 | ₩81,054 | ₩81,054 | ₩80,605 | ₩80,842 | -0.26% | 5.4천 |
|---|
| 2026.08.06 | ₩80,284 | ₩80,358 | ₩79,970 | ₩79,972 | -0.39% | 4.7천 |
|---|
| 2026.08.05 | ₩80,209 | ₩80,209 | ₩79,936 | ₩79,983 | -0.28% | 8.4천 |
|---|
| 2026.08.04 | ₩79,220 | ₩79,849 | ₩79,220 | ₩79,841 | +0.78% | 5.9천 |
|---|
| 2026.08.03 | ₩78,804 | ₩78,977 | ₩78,765 | ₩78,906 | +0.13% | 4.1천 |
|---|
| 2026.07.31 | ₩78,350 | ₩78,804 | ₩78,350 | ₩78,590 | +0.31% | 4.9천 |
|---|
| 2026.07.30 | ₩78,163 | ₩79,247 | ₩78,163 | ₩79,247 | +1.39% | 6.5천 |
|---|
| 2026.07.29 | ₩77,394 | ₩77,962 | ₩76,992 | ₩77,200 | -0.25% | 6.5천 |
|---|
| 2026.07.28 | ₩77,159 | ₩77,762 | ₩77,159 | ₩77,649 | +0.63% | 3.3천 |
|---|
| 2026.07.27 | ₩77,267 | ₩77,628 | ₩77,200 | ₩77,594 | +0.42% | 5.1천 |
|---|
| 2026.07.24 | ₩76,985 | ₩77,601 | ₩76,985 | ₩77,114 | +0.17% | 5.7천 |
|---|
| 2026.07.23 | ₩77,105 | ₩77,105 | ₩76,664 | ₩76,825 | -0.36% | 8.4천 |
|---|
| 2026.07.22 | ₩77,869 | ₩77,976 | ₩77,728 | ₩77,802 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩77,213 | ₩77,748 | ₩77,213 | ₩77,748 | +0.69% | 5.4천 |
|---|
| 2026.07.20 | ₩77,212 | ₩77,212 | ₩76,678 | ₩76,745 | -0.60% | 5.1천 |
|---|
| 2026.07.17 | ₩77,265 | ₩77,481 | ₩77,093 | ₩77,237 | -0.04% | 5.4천 |
|---|
| 2026.07.16 | ₩77,641 | ₩77,788 | ₩77,240 | ₩77,494 | -0.19% | 5.9천 |
|---|
| 2026.07.15 | ₩77,882 | ₩78,162 | ₩77,668 | ₩78,052 | +0.22% | 6.8천 |
|---|
| 2026.07.14 | ₩77,721 | ₩78,043 | ₩77,544 | ₩77,544 | -0.23% | 3.1천 |
|---|
| 2026.07.13 | ₩77,507 | ₩77,507 | ₩76,979 | ₩77,039 | -0.60% | 3.2천 |
|---|
| 2026.07.10 | ₩77,574 | ₩77,721 | ₩77,226 | ₩77,640 | +0.08% | 2.2천 |
|---|
| 2026.07.09 | ₩77,039 | ₩77,521 | ₩77,039 | ₩77,514 | +0.62% | 1.2만 |
|---|
| 2026.07.08 | ₩76,812 | ₩77,039 | ₩76,236 | ₩77,039 | +0.30% | 2.6만 |
|---|
| 2026.07.07 | ₩77,695 | ₩77,949 | ₩77,548 | ₩77,689 | -0.01% | 8.3천 |
|---|
| 2026.07.06 | ₩78,163 | ₩78,444 | ₩78,103 | ₩78,384 | +0.28% | 9천 |
|---|
| 2026.07.02 | ₩77,829 | ₩78,110 | ₩77,153 | ₩77,561 | -0.34% | 5.8천 |
|---|
| 2026.07.01 | ₩76,664 | ₩77,052 | ₩76,544 | ₩76,624 | -0.05% | 9.1만 |
|---|
| 2026.06.30 | ₩76,939 | ₩77,240 | ₩76,892 | ₩77,155 | +0.28% | 6.4천 |
|---|
| 2026.06.29 | ₩76,517 | ₩76,865 | ₩76,290 | ₩76,853 | +0.44% | 9.9천 |
|---|
| 2026.06.26 | ₩76,484 | ₩76,651 | ₩76,223 | ₩76,353 | -0.17% | 5.3천 |
|---|
| 2026.06.25 | ₩76,624 | ₩77,066 | ₩76,544 | ₩76,758 | +0.17% | 12.2만 |
|---|
| 2026.06.24 | ₩76,009 | ₩76,263 | ₩75,754 | ₩76,042 | +0.04% | 3.1천 |
|---|
| 2026.06.23 | ₩76,307 | ₩76,571 | ₩76,221 | ₩76,221 | -0.11% | 8.7천 |
|---|
| 2026.06.22 | ₩77,665 | ₩77,680 | ₩77,364 | ₩77,461 | -0.26% | 7.9만 |
|---|
| 2026.06.18 | ₩77,721 | ₩77,721 | ₩77,327 | ₩77,420 | -0.39% | 8.4만 |
|---|
| 2026.06.17 | ₩78,016 | ₩78,391 | ₩77,056 | ₩77,056 | -1.23% | 35.1만 |
|---|
| 2026.06.16 | ₩77,815 | ₩77,989 | ₩77,565 | ₩77,565 | -0.32% | 4.9천 |
|---|
| 2026.06.15 | ₩77,681 | ₩77,681 | ₩77,293 | ₩77,395 | -0.37% | 56.5만 |
|---|
| 2026.06.12 | ₩77,989 | ₩78,444 | ₩77,982 | ₩78,277 | +0.37% | 4.8천 |
|---|
| 2026.06.11 | ₩76,738 | ₩78,049 | ₩76,403 | ₩78,049 | +1.71% | 4.7천 |
|---|
| 2026.06.10 | ₩76,872 | ₩76,892 | ₩76,047 | ₩76,047 | -1.07% | 5.3천 |
|---|
| 2026.06.09 | ₩77,320 | ₩77,815 | ₩76,022 | ₩76,893 | -0.55% | 7.2천 |
|---|
| 2026.06.08 | ₩77,026 | ₩77,307 | ₩76,733 | ₩76,899 | -0.17% | 7.4천 |
|---|
| 2026.06.05 | ₩77,588 | ₩77,798 | ₩76,370 | ₩76,535 | -1.36% | 3.8천 |
|---|
| 2026.06.04 | ₩78,029 | ₩78,432 | ₩78,029 | ₩78,432 | +0.52% | 3.2천 |
|---|
| 2026.06.03 | ₩78,136 | ₩78,217 | ₩77,779 | ₩77,779 | -0.46% | 5천 |
|---|
| 2026.06.02 | ₩77,802 | ₩78,457 | ₩77,802 | ₩78,375 | +0.74% | 6.9천 |
|---|
| 2026.06.01 | ₩77,681 | ₩78,190 | ₩77,534 | ₩77,882 | +0.26% | 8.6천 |
|---|
| 2026.05.29 | ₩78,484 | ₩78,698 | ₩78,069 | ₩78,230 | -0.32% | 2.6만 |
|---|
| 2026.05.28 | ₩77,989 | ₩78,457 | ₩77,548 | ₩78,143 | +0.20% | 23만 |
|---|
| 2026.05.27 | ₩78,443 | ₩78,443 | ₩78,056 | ₩78,310 | -0.17% | 4.4천 |
|---|
| 2026.05.26 | ₩78,672 | ₩78,831 | ₩78,337 | ₩78,627 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩77,989 | ₩78,337 | ₩77,895 | ₩77,990 | +0.00% | 3.8천 |
|---|
| 2026.05.21 | ₩77,374 | ₩78,391 | ₩77,374 | ₩78,114 | +0.96% | 4.3천 |
|---|
| 2026.05.20 | ₩76,878 | ₩77,700 | ₩76,584 | ₩77,700 | +1.07% | 4천 |
|---|
| 2026.05.19 | ₩76,504 | ₩77,066 | ₩76,470 | ₩76,628 | +0.16% | 4.4천 |
|---|
| 2026.05.18 | ₩76,932 | ₩77,158 | ₩76,624 | ₩77,072 | +0.18% | 7.9천 |
|---|
| 2026.05.15 | ₩76,423 | ₩76,745 | ₩76,403 | ₩76,508 | +0.11% | 5.6천 |
|---|
| 2026.05.14 | ₩77,842 | ₩77,989 | ₩77,614 | ₩77,643 | -0.26% | 6.1천 |
|---|
| 2026.05.13 | ₩77,681 | ₩78,003 | ₩77,561 | ₩77,873 | +0.25% | 5.2천 |
|---|
| 2026.05.12 | ₩77,815 | ₩77,936 | ₩77,293 | ₩77,887 | +0.09% | 4.3천 |
|---|
| 2026.05.11 | ₩78,498 | ₩78,565 | ₩78,230 | ₩78,301 | -0.25% | 4.2천 |
|---|
| 2026.05.08 | ₩78,578 | ₩78,578 | ₩78,163 | ₩78,470 | -0.14% | 4.5천 |
|---|
| 2026.05.07 | ₩79,127 | ₩79,127 | ₩77,895 | ₩77,940 | -1.50% | 8.6천 |
|---|
| 2026.05.06 | ₩79,033 | ₩79,272 | ₩78,979 | ₩79,172 | +0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩77,079 | ₩77,400 | ₩76,758 | ₩77,222 | +0.19% | 5.4천 |
|---|
| 2026.05.04 | ₩77,226 | ₩77,267 | ₩76,357 | ₩76,489 | -0.95% | 5.2천 |
|---|
| 2026.05.01 | ₩78,029 | ₩78,162 | ₩77,568 | ₩77,569 | -0.59% | 4.5천 |
|---|
| 2026.04.30 | ₩76,852 | ₩77,808 | ₩76,852 | ₩77,779 | +1.21% | 4.6천 |
|---|
| 2026.04.29 | ₩76,410 | ₩76,423 | ₩75,795 | ₩75,919 | -0.64% | 4.3천 |
|---|
| 2026.04.28 | ₩76,731 | ₩76,945 | ₩76,611 | ₩76,749 | +0.02% | 4.9천 |
|---|
| 2026.04.27 | ₩77,668 | ₩77,668 | ₩77,240 | ₩77,303 | -0.47% | 5.6천 |
|---|
| 2026.04.24 | ₩77,347 | ₩77,628 | ₩77,253 | ₩77,572 | +0.29% | 4.4천 |
|---|
| 2026.04.23 | ₩77,601 | ₩77,875 | ₩77,039 | ₩77,221 | -0.49% | 5.2천 |
|---|
| 2026.04.22 | ₩78,136 | ₩78,180 | ₩77,655 | ₩77,830 | -0.39% | 5.8천 |
|---|
| 2026.04.21 | ₩78,792 | ₩78,979 | ₩77,592 | ₩77,592 | -1.52% | 6.8천 |
|---|
| 2026.04.20 | ₩79,163 | ₩79,234 | ₩79,093 | ₩79,161 | -0.00% | 2.8천 |
|---|
| 2026.04.17 | ₩79,903 | ₩80,037 | ₩79,488 | ₩79,523 | -0.48% | 6.8천 |
|---|
| 2026.04.16 | ₩78,734 | ₩78,739 | ₩78,364 | ₩78,570 | -0.21% | 6.4천 |
|---|
| 2026.04.15 | ₩78,658 | ₩78,922 | ₩78,484 | ₩78,787 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩78,899 | ₩79,005 | ₩78,665 | ₩78,953 | +0.07% | 4.6천 |
|---|
| 2026.04.13 | ₩77,530 | ₩78,163 | ₩77,398 | ₩78,163 | +0.82% | 4.1천 |
|---|
| 2026.04.10 | ₩78,019 | ₩78,150 | ₩77,521 | ₩77,660 | -0.46% | 5.8천 |
|---|
| 2026.04.09 | ₩77,079 | ₩77,849 | ₩76,892 | ₩77,566 | +0.63% | 7천 |
|---|
| 2026.04.08 | ₩77,949 | ₩78,110 | ₩77,268 | ₩77,677 | -0.35% | 1.3만 |
|---|
| 2026.04.07 | ₩74,423 | ₩75,024 | ₩74,001 | ₩75,024 | +0.81% | 6.8천 |
|---|
| 2026.04.06 | ₩74,804 | ₩75,246 | ₩74,804 | ₩75,159 | +0.47% | 9.2천 |
|---|
| 2026.04.02 | ₩73,479 | ₩74,925 | ₩73,479 | ₩74,811 | +1.81% | 4.3천 |
|---|
| 2026.04.01 | ₩75,139 | ₩75,728 | ₩74,970 | ₩75,179 | +0.05% | 8.3천 |
|---|
| 2026.03.31 | ₩73,091 | ₩73,981 | ₩72,656 | ₩73,981 | +1.22% | 5.8천 |
|---|
| 2026.03.30 | ₩71,900 | ₩72,503 | ₩71,646 | ₩71,721 | -0.25% | 5.9천 |
|---|
| 2026.03.27 | ₩71,981 | ₩72,061 | ₩71,459 | ₩71,713 | -0.37% | 8.7천 |
|---|
| 2026.03.26 | ₩73,359 | ₩73,372 | ₩72,188 | ₩72,342 | -1.39% | 5.9천 |
|---|
| 2026.03.25 | ₩73,774 | ₩74,134 | ₩73,439 | ₩73,774 | 0.00% | 6.5천 |
|---|
| 2026.03.24 | ₩72,396 | ₩73,158 | ₩72,396 | ₩72,877 | +0.67% | 5.7천 |
|---|
| 2026.03.23 | ₩72,717 | ₩73,774 | ₩72,717 | ₩73,140 | +0.58% | 7.7천 |
|---|
| 2026.03.20 | ₩72,660 | ₩72,660 | ₩71,506 | ₩71,593 | -1.47% | 7.6천 |
|---|
| 2026.03.19 | ₩72,570 | ₩73,814 | ₩72,570 | ₩73,609 | +1.43% | 2.5만 |
|---|
| 2026.03.18 | ₩74,657 | ₩74,791 | ₩73,782 | ₩73,782 | -1.17% | 6.6천 |
|---|
| 2026.03.17 | ₩75,380 | ₩75,380 | ₩75,072 | ₩75,128 | -0.33% | 6.1천 |
|---|
| 2026.03.16 | ₩74,577 | ₩75,005 | ₩74,546 | ₩74,769 | +0.26% | 1.4만 |
|---|
| 2026.03.13 | ₩74,577 | ₩74,771 | ₩73,466 | ₩73,466 | -1.49% | 6.3만 |
|---|
| 2026.03.12 | ₩74,824 | ₩74,945 | ₩74,296 | ₩74,430 | -0.53% | 3만 |
|---|
| 2026.03.11 | ₩75,714 | ₩75,741 | ₩75,313 | ₩75,646 | -0.09% | 1.7만 |
|---|
| 2026.03.10 | ₩76,129 | ₩76,771 | ₩75,714 | ₩75,714 | -0.54% | 6천 |
|---|
| 2026.03.09 | ₩74,001 | ₩75,808 | ₩73,587 | ₩75,808 | +2.44% | 5.8천 |
|---|
| 2026.03.06 | ₩74,269 | ₩75,299 | ₩74,269 | ₩75,179 | +1.23% | 4.5천 |
|---|
| 2026.03.05 | ₩76,310 | ₩76,310 | ₩75,045 | ₩75,554 | -0.99% | 7.3천 |
|---|
| 2026.03.04 | ₩76,972 | ₩77,406 | ₩76,972 | ₩77,406 | +0.56% | 5.6천 |
|---|
| 2026.03.03 | ₩75,072 | ₩76,919 | ₩74,784 | ₩76,611 | +2.05% | 7.7천 |
|---|
| 2026.03.02 | ₩78,364 | ₩79,169 | ₩78,364 | ₩78,953 | +0.75% | 5.8천 |
|---|
| 2026.02.27 | ₩80,318 | ₩80,668 | ₩80,184 | ₩80,184 | -0.17% | 3.2천 |
|---|
| 2026.02.26 | ₩80,211 | ₩80,425 | ₩79,836 | ₩80,371 | +0.20% | 6.6천 |
|---|
| 2026.02.25 | ₩79,515 | ₩80,291 | ₩79,515 | ₩80,090 | +0.72% | 7.6천 |
|---|
| 2026.02.24 | ₩79,137 | ₩79,448 | ₩79,137 | ₩79,367 | +0.29% | 7.3천 |
|---|
| 2026.02.23 | ₩79,434 | ₩79,434 | ₩78,939 | ₩79,041 | -0.50% | 4.8천 |
|---|
| 2026.02.20 | ₩79,133 | ₩79,461 | ₩78,899 | ₩79,460 | +0.41% | 5.7천 |
|---|
| 2026.02.19 | ₩78,324 | ₩78,739 | ₩78,324 | ₩78,720 | +0.51% | 6.2천 |
|---|
| 2026.02.18 | ₩79,180 | ₩79,381 | ₩78,832 | ₩78,872 | -0.39% | 1.1만 |
|---|
| 2026.02.17 | ₩78,150 | ₩78,899 | ₩77,882 | ₩78,752 | +0.77% | 7.5천 |
|---|
| 2026.02.13 | ₩78,578 | ₩78,926 | ₩78,391 | ₩78,858 | +0.36% | 6.1천 |
|---|
| 2026.02.12 | ₩79,622 | ₩79,622 | ₩78,457 | ₩78,565 | -1.33% | 6.9천 |
|---|
| 2026.02.11 | ₩79,568 | ₩79,661 | ₩79,060 | ₩79,537 | -0.04% | 7천 |
|---|
| 2026.02.10 | ₩79,301 | ₩79,421 | ₩79,093 | ₩79,234 | -0.08% | 5.9천 |
|---|
| 2026.02.09 | ₩78,083 | ₩79,086 | ₩78,083 | ₩78,957 | +1.12% | 6.5천 |
|---|
| 2026.02.06 | ₩76,945 | ₩77,701 | ₩76,945 | ₩77,574 | +0.82% | 5.9천 |
|---|
| 2026.02.05 | ₩76,303 | ₩76,531 | ₩75,902 | ₩75,902 | -0.53% | 7.8천 |
|---|
| 2026.02.04 | ₩77,400 | ₩77,577 | ₩76,695 | ₩77,036 | -0.47% | 4.9천 |
|---|
| 2026.02.03 | ₩76,718 | ₩76,998 | ₩76,417 | ₩76,745 | +0.03% | 7.7천 |
|---|
| 2026.02.02 | ₩76,703 | ₩76,858 | ₩76,666 | ₩76,785 | +0.11% | 5.5천 |
|---|
| 2026.01.30 | ₩77,066 | ₩77,094 | ₩76,343 | ₩76,343 | -0.94% | 4.2천 |
|---|
| 2026.01.29 | ₩76,691 | ₩77,481 | ₩76,691 | ₩77,481 | +1.03% | 4.5천 |
|---|
| 2026.01.28 | ₩76,785 | ₩77,146 | ₩76,718 | ₩76,972 | +0.24% | 6.2천 |
|---|
| 2026.01.27 | ₩77,414 | ₩77,687 | ₩77,133 | ₩77,687 | +0.35% | 4.1천 |
|---|
| 2026.01.26 | ₩76,517 | ₩76,789 | ₩76,410 | ₩76,410 | -0.14% | 8.1천 |
|---|
| 2026.01.23 | ₩75,433 | ₩76,096 | ₩75,433 | ₩76,009 | +0.76% | 6.2천 |
|---|
| 2026.01.22 | ₩75,621 | ₩75,761 | ₩75,547 | ₩75,714 | +0.12% | 5.1천 |
|---|
| 2026.01.21 | ₩74,751 | ₩75,219 | ₩74,456 | ₩75,176 | +0.57% | 4.5천 |
|---|
| 2026.01.20 | ₩74,731 | ₩74,965 | ₩74,389 | ₩74,403 | -0.44% | 9천 |
|---|
| 2026.01.16 | ₩75,580 | ₩75,580 | ₩75,266 | ₩75,460 | -0.16% | 5.1천 |
|---|
| 2026.01.15 | ₩75,741 | ₩75,741 | ₩75,499 | ₩75,499 | -0.32% | 5.3천 |
|---|
| 2026.01.14 | ₩75,661 | ₩75,661 | ₩75,326 | ₩75,460 | -0.27% | 5천 |
|---|
| 2026.01.13 | ₩75,433 | ₩75,433 | ₩75,232 | ₩75,275 | -0.21% | 4.6천 |
|---|
| 2026.01.12 | ₩75,447 | ₩75,621 | ₩75,447 | ₩75,604 | +0.21% | 9.4천 |
|---|
| 2026.01.09 | ₩74,885 | ₩75,192 | ₩74,838 | ₩75,166 | +0.38% | 9.3천 |
|---|
| 2026.01.08 | ₩74,409 | ₩74,604 | ₩74,296 | ₩74,604 | +0.26% | 6천 |
|---|
| 2026.01.07 | ₩74,677 | ₩74,744 | ₩74,470 | ₩74,594 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩74,911 | ₩75,040 | ₩74,737 | ₩74,915 | +0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩74,149 | ₩74,737 | ₩74,149 | ₩74,670 | +0.70% | 7.5천 |
|---|
| 2026.01.02 | ₩73,948 | ₩73,948 | ₩73,520 | ₩73,827 | -0.16% | 5천 |
|---|
| 2025.12.31 | ₩73,145 | ₩73,399 | ₩73,145 | ₩73,145 | 0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩73,694 | ₩73,854 | ₩73,479 | ₩73,479 | -0.29% | 3.7천 |
|---|
| 2025.12.29 | ₩73,493 | ₩73,692 | ₩73,366 | ₩73,386 | -0.15% | 2만 |
|---|
| 2025.12.26 | ₩73,785 | ₩73,785 | ₩73,520 | ₩73,694 | -0.12% | 1만 |
|---|
| 2025.12.24 | ₩73,560 | ₩73,734 | ₩73,533 | ₩73,533 | -0.04% | 4.9천 |
|---|
| 2025.12.23 | ₩73,587 | ₩73,587 | ₩73,401 | ₩73,473 | -0.15% | 6.3천 |
|---|
| 2025.12.22 | ₩72,944 | ₩73,111 | ₩72,944 | ₩73,097 | +0.21% | 7.4천 |
|---|
| 2025.12.19 | ₩72,810 | ₩73,051 | ₩72,717 | ₩72,717 | -0.13% | 1.5만 |
|---|
| 2025.12.18 | ₩72,436 | ₩72,703 | ₩72,323 | ₩72,409 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩72,362 | ₩72,362 | ₩71,753 | ₩71,760 | -0.83% | 9.9천 |
|---|
| 2025.12.16 | ₩72,717 | ₩72,717 | ₩72,248 | ₩72,315 | -0.55% | 1.2만 |
|---|
| 2025.12.15 | ₩74,079 | ₩74,079 | ₩73,747 | ₩73,948 | -0.18% | 5.5천 |
|---|
| 2025.12.12 | ₩73,934 | ₩73,934 | ₩73,372 | ₩73,546 | -0.52% | 4.1천 |
|---|
| 2025.12.11 | ₩73,734 | ₩74,001 | ₩73,734 | ₩73,908 | +0.24% | 4.9천 |
|---|
| 2025.12.10 | ₩72,797 | ₩73,653 | ₩72,797 | ₩73,466 | +0.92% | 5.8천 |
|---|
| 2025.12.09 | ₩72,942 | ₩72,958 | ₩72,650 | ₩72,678 | -0.36% | 7.2천 |
|---|
| 2025.12.08 | ₩72,727 | ₩72,750 | ₩72,610 | ₩72,705 | -0.03% | 3.9천 |
|---|
| 2025.12.05 | ₩73,105 | ₩73,292 | ₩72,931 | ₩73,018 | -0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩72,958 | ₩73,205 | ₩72,877 | ₩72,951 | -0.01% | 1.1만 |
|---|
| 2025.12.03 | ₩72,275 | ₩72,764 | ₩72,275 | ₩72,686 | +0.57% | 1.3만 |
|---|
| 2025.12.02 | ₩72,295 | ₩72,367 | ₩72,115 | ₩72,367 | +0.10% | 5.8천 |
|---|
| 2025.12.01 | ₩72,555 | ₩72,555 | ₩72,141 | ₩72,156 | -0.55% | 6.5천 |
|---|
| 2025.11.28 | ₩72,369 | ₩72,570 | ₩72,369 | ₩72,570 | +0.28% | 3.5천 |
|---|
| 2025.11.26 | ₩71,986 | ₩72,355 | ₩71,986 | ₩72,288 | +0.42% | 1.3만 |
|---|
| 2025.11.25 | ₩70,803 | ₩71,539 | ₩70,776 | ₩71,429 | +0.88% | 1.6만 |
|---|
| 2025.11.24 | ₩70,362 | ₩70,816 | ₩70,362 | ₩70,684 | +0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩70,188 | ₩70,721 | ₩69,880 | ₩70,440 | +0.36% | 1.2만 |
|---|
| 2025.11.20 | ₩71,057 | ₩71,085 | ₩69,478 | ₩69,478 | -2.22% | 1만 |
|---|
| 2025.11.19 | ₩70,776 | ₩70,998 | ₩70,268 | ₩70,523 | -0.36% | 4.7만 |
|---|
| 2025.11.18 | ₩70,790 | ₩70,944 | ₩70,281 | ₩70,731 | -0.08% | 64.9만 |
|---|
| 2025.11.17 | ₩72,141 | ₩72,288 | ₩71,452 | ₩71,587 | -0.77% | 5.8천 |
|---|
| 2025.11.14 | ₩72,248 | ₩72,730 | ₩72,248 | ₩72,623 | +0.52% | 9.1천 |
|---|
| 2025.11.13 | ₩73,438 | ₩73,438 | ₩72,583 | ₩72,670 | -1.05% | 5.4천 |
|---|
| 2025.11.12 | ₩73,346 | ₩73,667 | ₩73,346 | ₩73,578 | +0.32% | 4.8천 |
|---|
| 2025.11.11 | ₩73,132 | ₩73,227 | ₩72,998 | ₩73,188 | +0.08% | 5.6천 |
|---|
| 2025.11.10 | ₩72,449 | ₩72,810 | ₩72,195 | ₩72,737 | +0.40% | 8.8천 |
|---|
| 2025.11.07 | ₩71,526 | ₩71,914 | ₩71,219 | ₩71,846 | +0.45% | 6.8천 |
|---|
| 2025.11.06 | ₩71,887 | ₩71,887 | ₩71,539 | ₩71,642 | -0.34% | 3.3천 |
|---|
| 2025.11.05 | ₩71,472 | ₩72,034 | ₩71,472 | ₩71,994 | +0.73% | 5.6천 |
|---|
| 2025.11.04 | ₩71,700 | ₩71,759 | ₩71,392 | ₩71,565 | -0.19% | 7.1천 |
|---|
| 2025.11.03 | ₩72,077 | ₩72,369 | ₩72,077 | ₩72,282 | +0.28% | 4.9천 |
|---|
| 2025.10.31 | ₩72,248 | ₩72,355 | ₩71,970 | ₩72,290 | +0.06% | 1만 |
|---|
| 2025.10.30 | ₩72,222 | ₩72,730 | ₩72,222 | ₩72,448 | +0.31% | 7.3천 |
|---|
| 2025.10.29 | ₩73,007 | ₩73,224 | ₩72,659 | ₩72,659 | -0.48% | 3.1천 |
|---|
| 2025.10.28 | ₩73,075 | ₩73,346 | ₩73,074 | ₩73,225 | +0.21% | 6.8천 |
|---|
| 2025.10.27 | ₩72,916 | ₩73,011 | ₩72,703 | ₩72,931 | +0.02% | 6.3천 |
|---|
| 2025.10.24 | ₩72,570 | ₩72,730 | ₩72,503 | ₩72,606 | +0.05% | 6.7천 |
|---|
| 2025.10.23 | ₩72,141 | ₩72,476 | ₩72,088 | ₩72,302 | +0.22% | 1.1만 |
|---|
| 2025.10.22 | ₩72,181 | ₩72,275 | ₩71,673 | ₩72,025 | -0.22% | 6.2천 |
|---|
| 2025.10.21 | ₩72,369 | ₩72,369 | ₩72,141 | ₩72,144 | -0.31% | 4.7천 |
|---|
| 2025.10.20 | ₩72,424 | ₩72,717 | ₩72,424 | ₩72,667 | +0.34% | 5.4천 |
|---|
| 2025.10.17 | ₩71,900 | ₩72,161 | ₩71,726 | ₩72,161 | +0.36% | 7.7천 |
|---|
| 2025.10.16 | ₩72,202 | ₩72,516 | ₩72,074 | ₩72,187 | -0.02% | 6.6천 |
|---|
| 2025.10.15 | ₩71,820 | ₩72,086 | ₩71,556 | ₩71,819 | -0.00% | 8.2천 |
|---|
| 2025.10.14 | ₩70,589 | ₩71,698 | ₩70,589 | ₩71,445 | +1.21% | 6.1천 |
|---|
| 2025.10.13 | ₩70,724 | ₩71,312 | ₩70,724 | ₩71,184 | +0.65% | 1.2만 |
|---|
| 2025.10.10 | ₩71,540 | ₩71,673 | ₩70,497 | ₩70,497 | -1.46% | 5.2천 |
|---|