iShares MSCI ACWI Low Carbon Target ETF (CRBN)

CRBN
🏛️ 미국 →
224.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 174.10 174.55 173.97 173.97 0.0M
2021-12-30 174.45 174.94 174.22 174.22 0.0M
2021-12-29 174.36 174.61 173.96 174.58 0.0M
2021-12-28 174.79 175.16 174.26 174.52 0.0M
2021-12-27 173.14 174.74 173.14 174.71 0.0M
2021-12-23 171.94 173.10 171.94 172.96 0.0M
2021-12-22 169.97 171.54 169.97 171.54 0.0M
2021-12-21 168.51 170.10 168.21 170.03 0.0M
2021-12-20 167.14 167.36 166.20 167.28 0.0M
2021-12-17 169.28 170.27 168.81 169.05 0.0M
2021-12-16 172.34 172.34 170.00 170.51 0.0M
2021-12-15 169.39 171.66 168.28 171.66 0.0M
2021-12-14 169.17 169.78 168.33 169.10 0.0M
2021-12-13 171.63 171.69 170.44 170.44 0.0M
2021-12-10 173.55 173.61 172.52 173.61 0.0M
2021-12-09 173.34 173.45 172.53 172.58 0.0M
2021-12-08 173.56 174.23 173.32 174.20 0.0M
2021-12-07 172.12 173.64 172.12 173.61 0.0M
2021-12-06 168.90 170.30 168.53 169.87 0.0M
2021-12-03 170.19 170.36 166.85 168.23 0.0M
2021-12-02 167.75 170.11 167.75 169.50 0.0M
2021-12-01 171.20 171.52 167.14 167.43 0.0M
2021-11-30 170.73 171.32 168.50 169.16 0.0M
2021-11-29 171.57 172.04 170.61 171.51 0.0M
2021-11-26 171.08 171.10 169.79 169.91 0.0M
2021-11-24 172.82 174.24 172.71 174.24 0.0M
2021-11-23 173.79 174.44 172.97 174.10 0.0M
2021-11-22 175.52 176.11 174.20 174.20 0.0M
2021-11-19 175.57 175.90 175.11 175.11 0.0M
2021-11-18 175.72 175.72 174.75 175.71 0.0M
2021-11-17 175.96 175.96 175.36 175.50 0.0M
2021-11-16 175.70 176.54 175.70 176.07 0.0M
2021-11-15 176.37 176.37 175.55 175.65 0.0M
2021-11-12 175.16 175.98 174.95 175.70 0.0M
2021-11-11 174.95 174.98 174.72 174.76 0.0M
2021-11-10 175.29 175.80 173.93 174.29 0.0M
2021-11-09 176.36 176.57 175.32 175.90 0.0M
2021-11-08 176.36 176.59 176.08 176.38 0.0M
2021-11-05 176.08 176.45 175.35 176.02 0.0M
2021-11-04 175.12 175.63 174.95 175.41 0.0M
2021-11-03 173.88 175.16 173.55 175.06 0.1M
2021-11-02 173.55 174.09 173.55 174.08 0.0M
2021-11-01 173.48 173.70 173.04 173.70 0.2M
2021-10-29 172.24 172.94 172.24 172.87 0.2M
2021-10-28 172.43 173.35 172.43 173.35 0.3M
2021-10-27 172.76 173.11 172.01 172.01 0.0M
2021-10-26 173.49 173.87 172.81 172.95 0.0M
2021-10-25 172.25 173.05 172.20 172.60 0.0M
2021-10-22 172.84 172.84 171.85 172.30 0.0M
2021-10-21 171.86 172.43 171.70 172.43 0.0M
2021-10-20 171.96 172.38 171.73 172.32 0.0M
2021-10-19 171.18 171.65 171.04 171.65 0.0M
2021-10-18 169.43 170.56 169.30 170.41 0.0M
2021-10-15 169.80 170.45 169.64 170.26 0.0M
2021-10-14 168.19 169.06 168.19 169.06 0.0M
2021-10-13 166.19 166.66 165.48 166.64 0.0M
2021-10-12 166.00 166.04 165.26 165.49 0.0M
2021-10-11 166.58 167.47 165.74 165.74 0.0M
2021-10-08 166.91 167.06 166.24 166.57 0.0M
2021-10-07 166.63 167.53 166.63 166.67 0.0M
2021-10-06 163.05 164.93 162.71 164.93 0.0M
2021-10-05 164.01 165.59 163.89 164.65 0.2M
2021-10-04 164.93 164.93 162.71 163.45 0.0M
2021-10-01 164.64 165.99 163.28 165.49 0.0M
2021-09-30 165.89 166.04 164.29 164.29 0.0M
2021-09-29 166.01 166.34 165.09 165.13 0.0M
2021-09-28 167.46 167.46 165.09 165.61 0.0M
2021-09-27 168.99 169.25 168.68 168.88 0.0M
2021-09-24 168.58 169.34 168.58 169.17 0.0M
2021-09-23 168.88 170.25 168.88 169.75 0.0M
2021-09-22 167.44 168.54 167.42 167.90 0.0M
2021-09-21 167.19 167.43 166.13 166.37 0.0M
2021-09-20 166.11 166.65 164.04 165.70 0.0M
2021-09-17 170.22 170.22 168.77 169.19 0.0M
2021-09-16 170.59 170.83 169.82 170.71 0.0M
2021-09-15 170.10 171.11 169.62 170.96 0.0M
2021-09-14 170.96 170.96 169.98 170.06 0.0M
2021-09-13 171.64 171.74 170.41 170.80 0.0M
2021-09-10 172.38 172.38 170.52 170.52 0.0M
2021-09-09 171.77 172.48 171.30 171.49 0.0M
2021-09-08 172.20 172.44 171.38 171.85 0.0M
2021-09-07 172.92 173.19 172.49 172.59 0.0M
2021-09-03 172.59 173.31 172.37 173.13 0.0M
2021-09-02 172.79 173.05 172.29 172.58 0.0M
2021-09-01 172.18 172.77 171.97 172.26 0.6M
2021-08-31 171.71 171.78 171.40 171.48 0.0M
2021-08-30 171.02 171.66 170.97 171.47 0.0M
2021-08-27 169.59 171.03 169.40 170.82 0.0M
2021-08-26 170.00 170.22 169.26 169.37 0.0M
2021-08-25 170.05 170.60 170.05 170.43 0.0M
2021-08-24 169.80 170.41 169.80 170.09 0.0M
2021-08-23 168.45 169.64 168.45 169.33 0.0M
2021-08-20 166.99 167.75 166.92 167.70 0.0M
2021-08-19 165.82 167.10 165.77 166.53 0.0M
2021-08-18 168.53 169.04 167.42 167.44 0.0M
2021-08-17 168.74 169.04 167.76 168.73 0.0M
2021-08-16 169.57 170.19 168.84 170.16 0.0M
2021-08-13 170.09 170.37 169.95 170.19 0.0M
2021-08-12 169.61 170.00 169.24 169.95 0.0M
2021-08-11 169.87 169.91 169.55 169.91 0.0M
2021-08-10 169.34 169.62 169.17 169.26 0.0M
2021-08-09 169.19 169.46 168.79 169.06 0.0M
2021-08-06 169.26 169.40 168.93 169.19 0.0M
2021-08-05 168.91 169.29 168.91 169.29 0.0M
2021-08-04 168.80 169.05 168.50 168.50 0.0M
2021-08-03 167.79 169.00 167.37 169.00 0.0M
2021-08-02 168.54 168.70 167.64 167.71 0.0M
2021-07-30 167.56 167.94 167.39 167.48 0.0M
2021-07-29 168.48 168.99 168.48 168.61 0.0M
2021-07-28 167.48 168.25 167.08 167.89 0.0M
2021-07-27 167.16 167.42 166.01 167.09 0.0M
2021-07-26 167.74 168.21 167.74 168.21 0.0M
2021-07-23 167.72 168.30 167.49 168.30 0.0M
2021-07-22 166.92 167.32 166.80 167.26 0.0M
2021-07-21 165.99 166.95 165.99 166.94 0.0M
2021-07-20 163.28 165.59 163.18 165.31 0.0M
2021-07-19 163.65 163.65 162.40 162.95 0.0M
2021-07-16 167.63 167.63 165.54 165.90 0.1M
2021-07-15 167.15 167.56 166.60 167.16 0.0M
2021-07-14 168.24 168.27 167.54 167.84 0.0M
2021-07-13 167.82 168.40 167.54 167.73 0.0M
2021-07-12 167.55 168.21 167.55 168.21 0.0M
2021-07-09 166.45 167.70 166.45 167.70 0.0M
2021-07-08 164.75 165.66 164.60 165.24 0.0M
2021-07-07 167.27 167.49 166.87 167.43 0.0M
2021-07-06 167.36 167.36 165.89 166.89 0.0M
2021-07-02 166.82 167.75 166.82 167.75 0.0M
2021-07-01 166.44 166.66 166.23 166.60 0.0M
2021-06-30 166.10 166.49 165.83 166.01 0.0M
2021-06-29 166.63 166.81 166.53 166.80 0.0M
2021-06-28 166.67 166.81 166.23 166.52 0.0M
2021-06-25 166.53 166.79 166.23 166.79 0.0M
2021-06-24 165.92 166.22 165.88 166.06 0.0M
2021-06-23 165.26 165.61 164.97 164.99 0.0M
2021-06-22 164.29 165.47 164.03 165.05 0.0M
2021-06-21 163.27 164.60 163.23 164.43 0.0M
2021-06-18 163.32 163.49 162.64 162.64 0.0M
2021-06-17 164.78 165.32 164.27 165.06 0.0M
2021-06-16 166.23 166.30 164.43 165.16 0.0M
2021-06-15 166.54 166.54 165.81 165.86 0.0M
2021-06-14 166.21 166.33 165.85 166.33 0.0M
2021-06-11 165.97 166.07 165.67 166.05 0.0M
2021-06-10 165.57 166.04 165.41 165.96 0.0M
2021-06-09 166.72 166.79 166.20 166.26 0.0M
2021-06-08 166.87 166.87 166.41 166.58 0.0M
2021-06-07 166.71 166.85 166.33 166.85 0.0M
2021-06-04 166.15 166.85 166.15 166.60 0.0M
2021-06-03 165.16 165.57 164.80 165.30 0.0M
2021-06-02 166.10 166.40 165.80 166.01 0.0M
2021-06-01 166.85 166.85 165.64 165.77 0.0M
2021-05-28 165.47 165.82 165.39 165.39 0.0M
2021-05-27 164.92 165.14 164.84 164.97 0.0M
2021-05-26 164.57 164.86 164.24 164.64 0.0M
2021-05-25 165.05 165.05 164.20 164.27 0.0M
2021-05-24 163.85 164.77 163.85 164.43 0.0M
2021-05-21 163.84 164.03 162.78 162.87 0.0M
2021-05-20 161.89 163.52 161.89 163.28 0.0M
2021-05-19 160.10 161.52 159.74 161.52 0.0M
2021-05-18 163.07 163.17 162.07 162.07 0.0M
2021-05-17 162.09 162.51 161.70 162.32 0.0M
2021-05-14 161.44 162.99 161.44 162.55 0.0M
2021-05-13 159.58 160.65 159.15 160.16 0.0M
2021-05-12 160.87 160.94 158.67 158.79 0.0M
2021-05-11 161.05 162.38 160.71 162.21 0.0M
2021-05-10 165.26 165.26 163.39 163.39 0.0M
2021-05-07 164.04 165.35 164.02 165.21 0.0M
2021-05-06 162.35 163.68 162.12 163.36 0.0M
2021-05-05 162.57 162.87 161.82 162.40 0.0M
2021-05-04 162.22 162.22 160.50 161.52 0.0M
2021-05-03 163.54 163.74 163.15 163.19 0.0M
2021-04-30 163.28 163.36 162.32 162.91 0.1M
2021-04-29 164.67 164.67 163.03 164.11 0.0M
2021-04-28 163.65 164.05 163.56 163.61 0.0M
2021-04-27 163.45 163.67 163.08 163.30 0.0M
2021-04-26 163.58 163.86 163.40 163.77 0.0M
2021-04-23 162.04 163.49 162.04 163.40 0.1M
2021-04-22 162.32 162.98 161.54 161.57 0.0M
2021-04-21 160.79 162.61 160.75 162.43 0.0M
2021-04-20 162.00 162.16 160.74 161.17 0.0M
2021-04-19 163.20 163.38 162.14 162.53 0.0M
2021-04-16 163.25 163.58 162.93 163.52 0.0M
2021-04-15 162.13 162.91 162.13 162.82 0.0M
2021-04-14 161.85 161.95 161.13 161.16 0.0M
2021-04-13 160.85 161.58 160.83 161.48 0.0M
2021-04-12 160.42 160.74 160.21 160.43 0.0M
2021-04-09 160.01 160.90 160.01 160.90 0.0M
2021-04-08 160.01 160.41 159.91 160.33 0.2M
2021-04-07 159.17 159.59 158.81 159.27 0.0M
2021-04-06 159.09 159.76 159.09 159.33 0.0M
2021-04-05 158.11 160.00 158.11 159.80 0.1M
2021-04-01 157.15 157.95 157.15 157.95 0.0M
2021-03-31 155.66 156.64 155.66 156.14 0.0M
2021-03-30 155.31 155.64 154.91 155.25 0.0M
2021-03-29 155.62 156.17 154.90 155.82 0.0M
2021-03-26 154.29 155.99 154.13 155.99 0.0M
2021-03-25 152.68 153.92 152.01 153.67 0.0M
2021-03-24 154.40 154.45 153.17 153.17 0.0M
2021-03-23 155.34 155.68 154.17 154.18 0.0M
2021-03-22 155.21 156.56 155.21 155.78 0.2M
2021-03-19 155.02 155.84 154.25 155.38 0.0M
2021-03-18 156.39 156.85 154.91 154.91 0.1M
2021-03-17 156.07 157.49 155.73 157.41 0.0M
2021-03-16 157.10 157.32 156.49 156.73 0.0M
2021-03-15 155.92 156.84 155.62 156.84 0.0M
2021-03-12 155.04 156.02 154.76 156.02 0.0M
2021-03-11 155.33 156.54 155.33 156.01 0.0M
2021-03-10 154.36 154.62 153.88 154.25 0.0M
2021-03-09 152.87 154.36 152.87 153.58 0.0M
2021-03-08 152.15 152.99 151.11 151.17 0.1M
2021-03-05 151.62 152.69 148.81 152.47 0.2M
2021-03-04 152.25 152.74 149.83 150.26 0.0M
2021-03-03 154.08 154.08 152.45 152.57 0.0M
2021-03-02 154.94 155.05 154.25 154.25 0.0M
2021-03-01 153.67 155.42 153.44 155.06 0.0M
2021-02-26 153.07 153.16 151.40 151.92 0.0M
2021-02-25 156.19 156.46 152.67 152.67 0.0M
2021-02-24 156.54 156.55 154.40 156.48 0.0M
2021-02-23 154.55 155.91 153.10 155.67 0.0M
2021-02-22 155.78 156.38 155.41 155.44 0.0M
2021-02-19 157.33 157.61 156.88 156.88 0.0M
2021-02-18 156.27 156.88 155.71 156.66 0.0M
2021-02-17 157.51 157.79 156.49 157.63 0.0M
2021-02-16 158.63 158.89 158.10 158.11 0.0M
2021-02-12 156.80 158.03 156.55 158.01 0.0M
2021-02-11 157.32 157.47 156.67 157.33 0.0M
2021-02-10 157.36 157.38 155.92 156.51 0.0M
2021-02-09 156.00 156.91 156.00 156.71 0.0M
2021-02-08 155.72 156.18 155.67 156.04 0.0M
2021-02-05 155.04 155.28 154.69 155.19 0.0M
2021-02-04 153.30 154.32 153.30 154.32 0.0M
2021-02-03 153.30 153.61 152.87 153.24 0.0M
2021-02-02 152.54 153.25 152.39 152.98 0.0M
2021-02-01 150.14 151.16 149.57 150.85 0.0M
2021-01-29 150.08 150.23 147.72 148.43 0.0M
2021-01-28 150.64 152.52 150.64 151.50 0.0M
2021-01-27 151.59 151.72 149.74 149.75 0.0M
2021-01-26 154.38 154.38 153.90 153.90 0.0M
2021-01-25 153.98 154.39 152.51 154.06 0.0M
2021-01-22 153.45 154.13 153.45 154.08 0.0M
2021-01-21 154.64 154.75 154.12 154.59 0.0M
2021-01-20 153.51 154.49 153.51 154.46 0.0M
2021-01-19 152.45 152.66 152.02 152.50 0.0M
2021-01-15 151.66 151.79 150.79 151.19 0.0M
2021-01-14 153.09 153.48 152.52 152.52 0.0M
2021-01-13 152.31 153.09 152.31 152.68 0.0M
2021-01-12 152.06 152.52 151.54 152.52 0.0M
2021-01-11 151.57 152.70 151.57 151.95 0.0M
2021-01-08 153.04 153.35 152.27 153.31 0.0M
2021-01-07 151.03 152.24 151.03 152.09 0.0M
2021-01-06 149.04 151.61 149.00 150.33 0.0M
2021-01-05 148.31 149.93 148.31 149.74 0.0M
2021-01-04 150.57 150.57 147.33 148.24 0.0M