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
2023-12-29 165.60 165.96 165.34 165.48 0.0M
2023-12-28 165.99 166.32 165.76 165.77 0.0M
2023-12-27 165.37 165.76 165.16 165.64 0.0M
2023-12-26 164.60 165.44 164.60 165.44 0.0M
2023-12-22 164.31 164.83 164.17 164.32 0.0M
2023-12-21 163.49 164.20 162.90 164.20 0.0M
2023-12-20 164.22 164.50 162.66 162.66 0.0M
2023-12-19 165.53 166.15 165.53 166.15 0.0M
2023-12-18 164.78 165.27 164.77 164.97 0.0M
2023-12-15 164.66 164.99 164.21 164.49 0.0M
2023-12-14 164.93 165.48 164.50 165.04 0.0M
2023-12-13 161.84 163.98 161.41 163.98 0.0M
2023-12-12 160.98 161.71 160.95 161.66 0.0M
2023-12-11 160.39 161.25 160.39 161.25 0.0M
2023-12-08 159.70 160.71 159.70 160.70 0.0M
2023-12-07 159.48 160.19 159.21 160.13 0.0M
2023-12-06 160.11 160.33 158.84 158.90 0.0M
2023-12-05 159.03 159.54 158.98 159.23 0.0M
2023-12-04 159.67 159.78 159.09 159.75 0.2M
2023-12-01 159.17 160.80 159.17 160.80 0.0M
2023-11-30 159.32 159.46 158.68 159.33 0.0M
2023-11-29 159.72 159.72 158.84 159.05 0.0M
2023-11-28 158.71 159.11 158.61 159.11 0.0M
2023-11-27 158.81 159.06 158.81 158.91 0.0M
2023-11-24 158.94 159.27 158.94 159.19 0.0M
2023-11-22 158.79 159.13 158.51 158.92 0.0M
2023-11-21 158.47 158.66 158.22 158.41 0.0M
2023-11-20 158.20 159.14 158.10 158.80 0.0M
2023-11-17 157.48 157.94 157.24 157.74 0.0M
2023-11-16 156.79 157.33 156.52 157.02 0.0M
2023-11-15 157.33 157.73 157.18 157.18 0.0M
2023-11-14 156.25 157.23 156.25 156.74 0.0M
2023-11-13 152.86 153.84 152.77 153.58 0.0M
2023-11-10 152.13 153.42 151.60 153.42 0.0M
2023-11-09 153.09 153.14 151.71 151.71 0.0M
2023-11-08 152.82 152.83 152.15 152.60 0.0M
2023-11-07 152.24 152.94 152.24 152.63 0.0M
2023-11-06 152.97 152.97 152.52 152.65 0.0M
2023-11-03 152.52 153.07 152.44 152.70 0.0M
2023-11-02 149.73 150.75 149.53 150.75 0.0M
2023-11-01 146.77 147.79 146.61 147.79 0.0M
2023-10-31 145.35 146.49 145.35 146.49 0.0M
2023-10-30 145.23 145.96 144.65 145.64 0.0M
2023-10-27 145.11 145.11 143.49 143.83 0.0M
2023-10-26 145.90 145.90 144.31 144.55 0.0M
2023-10-25 147.30 147.30 145.93 146.00 0.0M
2023-10-24 147.50 148.06 147.33 147.94 0.0M
2023-10-23 146.12 147.78 145.70 146.90 0.0M
2023-10-20 148.34 148.34 147.00 147.00 0.0M
2023-10-19 150.20 150.33 148.77 148.77 0.0M
2023-10-18 151.46 151.49 150.03 150.03 0.0M
2023-10-17 151.14 152.82 151.14 152.26 0.0M
2023-10-16 151.49 152.57 151.48 152.47 0.0M
2023-10-13 152.15 152.35 150.77 150.77 0.0M
2023-10-12 152.74 153.05 151.60 151.93 0.0M
2023-10-11 153.17 153.17 152.37 153.05 0.0M
2023-10-10 152.00 152.87 152.00 152.33 0.0M
2023-10-09 149.60 150.97 149.60 150.97 0.0M
2023-10-06 148.17 150.88 148.01 150.66 0.0M
2023-10-05 148.52 148.99 147.88 148.83 0.0M
2023-10-04 147.65 148.57 147.26 148.45 0.0M
2023-10-03 148.63 148.70 147.15 147.46 0.0M
2023-10-02 149.94 149.94 148.81 149.53 0.0M
2023-09-29 151.87 151.87 150.03 150.25 0.0M
2023-09-28 149.17 150.85 149.17 150.47 0.0M
2023-09-27 150.08 150.08 148.57 149.46 0.0M
2023-09-26 150.99 150.99 149.50 149.58 0.0M
2023-09-25 150.77 151.85 150.77 151.70 0.0M
2023-09-22 152.31 152.66 151.71 151.73 0.0M
2023-09-21 152.84 152.84 151.54 151.54 0.0M
2023-09-20 155.80 156.09 154.38 154.38 0.0M
2023-09-19 155.39 155.45 154.60 155.21 0.0M
2023-09-18 155.38 155.85 155.22 155.55 0.0M
2023-09-15 156.78 156.78 155.64 155.77 0.0M
2023-09-14 156.48 157.18 156.44 157.04 0.0M
2023-09-13 155.87 155.99 155.42 155.67 0.0M
2023-09-12 155.63 156.40 155.63 155.68 0.0M
2023-09-11 156.12 156.43 155.78 156.33 0.0M
2023-09-08 154.97 155.56 154.82 155.01 0.0M
2023-09-07 154.63 155.11 154.63 155.02 0.0M
2023-09-06 156.18 156.18 155.10 155.55 0.0M
2023-09-05 157.15 157.21 156.66 156.68 0.0M
2023-09-01 157.94 158.12 157.33 157.56 0.0M
2023-08-31 157.56 157.94 157.27 157.27 0.0M
2023-08-30 157.24 157.83 157.24 157.56 0.0M
2023-08-29 154.96 157.28 154.96 157.28 0.0M
2023-08-28 154.54 155.19 154.53 155.06 0.0M
2023-08-25 153.53 154.17 152.87 153.87 0.0M
2023-08-24 155.15 155.52 152.81 153.05 0.0M
2023-08-23 153.62 155.04 153.62 154.84 0.0M
2023-08-22 154.10 154.10 152.94 153.08 0.0M
2023-08-21 152.96 153.59 152.38 153.50 0.0M
2023-08-18 151.57 152.56 151.57 152.54 0.0M
2023-08-17 154.40 154.41 152.89 152.89 0.0M
2023-08-16 154.73 155.23 153.92 153.92 0.0M
2023-08-15 155.86 155.86 155.09 155.09 0.0M
2023-08-14 155.94 156.93 155.69 156.93 0.0M
2023-08-11 156.67 156.67 156.35 156.45 0.0M
2023-08-10 158.01 159.25 156.97 157.20 0.0M
2023-08-09 157.33 157.87 156.67 156.94 0.0M
2023-08-08 157.24 157.74 156.60 157.73 0.0M
2023-08-07 158.05 158.54 157.56 158.54 0.0M
2023-08-04 158.38 159.26 157.26 157.28 0.0M
2023-08-03 157.26 157.97 157.26 157.83 0.0M
2023-08-02 159.09 159.09 158.01 158.04 0.0M
2023-08-01 161.03 161.03 160.41 160.61 0.0M
2023-07-31 161.45 161.77 161.39 161.60 0.0M
2023-07-28 160.96 161.54 160.86 161.42 0.0M
2023-07-27 161.80 161.80 159.36 159.50 0.0M
2023-07-26 159.98 161.02 159.98 160.57 0.0M
2023-07-25 160.37 160.78 160.23 160.52 0.0M
2023-07-24 159.63 160.25 159.49 159.95 0.0M
2023-07-21 160.14 160.14 159.56 159.72 0.0M
2023-07-20 160.31 160.71 159.27 159.61 0.0M
2023-07-19 160.77 161.26 160.73 160.82 0.0M
2023-07-18 159.75 160.91 159.60 160.73 0.0M
2023-07-17 158.91 159.79 158.91 159.70 0.0M
2023-07-14 159.74 159.85 159.18 159.23 0.0M
2023-07-13 159.30 159.90 159.07 159.70 0.0M
2023-07-12 157.51 158.08 157.48 157.86 0.0M
2023-07-11 155.00 155.84 154.80 155.84 0.0M
2023-07-10 153.95 154.69 153.95 154.51 0.0M
2023-07-07 153.88 155.28 153.88 154.30 0.0M
2023-07-06 154.22 154.22 153.10 153.97 0.0M
2023-07-05 155.80 156.18 155.54 155.80 0.0M
2023-07-03 156.39 156.77 156.10 156.67 0.0M
2023-06-30 156.12 156.52 155.89 156.39 0.0M
2023-06-29 153.72 154.35 153.72 154.31 0.0M
2023-06-28 153.60 154.25 153.60 154.13 0.0M
2023-06-27 152.85 154.21 152.85 154.02 0.0M
2023-06-26 152.67 153.41 152.36 152.36 0.0M
2023-06-23 152.61 153.15 152.54 152.71 0.0M
2023-06-22 153.62 154.33 153.62 154.30 0.0M
2023-06-21 154.52 154.98 154.08 154.30 0.0M
2023-06-20 155.01 155.04 154.50 154.82 0.0M
2023-06-16 157.02 157.10 156.02 156.02 0.0M
2023-06-15 155.55 156.81 155.38 156.70 0.0M
2023-06-14 154.76 155.37 153.94 154.91 0.0M
2023-06-13 154.19 154.76 154.14 154.53 0.0M
2023-06-12 152.51 153.33 152.41 153.33 0.0M
2023-06-09 152.25 152.91 151.95 152.22 0.0M
2023-06-08 151.13 152.22 151.06 151.90 0.0M
2023-06-07 151.79 152.22 150.92 151.03 0.0M
2023-06-06 152.83 153.48 152.67 153.48 0.0M
2023-06-05 152.91 153.16 152.63 152.66 0.0M
2023-06-02 152.21 153.30 152.14 153.08 0.1M
2023-06-01 149.30 151.16 149.30 150.91 0.0M
2023-05-31 149.20 149.22 148.45 149.22 0.0M
2023-05-30 150.94 150.94 149.75 150.21 0.0M
2023-05-26 149.08 150.83 149.08 150.71 0.0M
2023-05-25 148.86 149.05 148.17 148.72 0.0M
2023-05-24 148.43 148.43 147.75 148.08 0.0M
2023-05-23 150.51 150.92 149.47 149.69 0.0M
2023-05-22 151.40 151.89 151.40 151.43 0.0M
2023-05-19 151.64 151.92 150.99 151.25 0.3M
2023-05-18 150.35 151.35 150.12 151.35 0.0M
2023-05-17 149.79 150.70 149.09 150.59 0.0M
2023-05-16 149.79 149.84 149.19 149.19 0.0M
2023-05-15 149.82 150.35 149.30 150.26 0.0M
2023-05-12 149.85 149.92 148.78 149.41 0.0M
2023-05-11 149.53 149.78 148.95 149.78 0.0M
2023-05-10 150.41 150.45 148.99 150.09 0.0M
2023-05-09 149.44 150.00 149.44 149.76 0.0M
2023-05-08 150.38 150.49 150.11 150.44 0.0M
2023-05-05 148.84 150.44 148.84 150.31 0.0M
2023-05-04 147.97 148.24 147.42 147.78 0.0M
2023-05-03 149.03 149.41 148.38 148.38 0.0M
2023-05-02 149.85 149.85 148.16 148.93 0.0M
2023-05-01 150.44 150.92 150.36 150.57 0.0M
2023-04-28 149.14 150.59 149.14 150.59 0.0M
2023-04-27 148.03 149.83 148.03 149.76 0.0M
2023-04-26 148.10 148.24 147.08 147.18 0.0M
2023-04-25 148.98 149.02 147.46 147.46 0.0M
2023-04-24 149.60 150.01 149.28 149.83 0.0M
2023-04-21 149.59 149.73 149.01 149.73 0.0M
2023-04-20 149.83 150.09 149.61 149.61 0.0M
2023-04-19 149.76 150.41 149.66 150.18 0.0M
2023-04-18 150.72 150.72 150.15 150.54 0.0M
2023-04-17 149.73 150.11 149.38 150.11 0.0M
2023-04-14 150.02 150.50 149.34 149.73 0.0M
2023-04-13 148.99 150.41 148.99 150.30 0.0M
2023-04-12 149.23 149.34 147.92 148.00 0.0M
2023-04-11 148.49 148.79 148.27 148.33 0.0M
2023-04-10 147.09 148.01 146.89 148.01 0.0M
2023-04-06 147.34 148.02 147.01 147.98 0.0M
2023-04-05 147.91 148.04 147.08 147.49 0.0M
2023-04-04 148.83 149.11 147.86 148.07 0.0M
2023-04-03 148.13 148.76 147.98 148.69 0.0M
2023-03-31 146.86 148.03 146.86 147.94 0.0M
2023-03-30 146.62 146.85 146.27 146.62 0.0M
2023-03-29 145.00 145.53 144.80 145.35 0.0M
2023-03-28 143.62 143.83 143.22 143.68 0.0M
2023-03-27 143.80 143.97 143.27 143.62 0.0M
2023-03-24 142.08 143.20 141.72 143.14 0.0M
2023-03-23 143.70 144.86 142.63 142.90 0.0M
2023-03-22 144.05 145.44 142.16 142.50 0.0M
2023-03-21 143.45 143.98 143.19 143.98 0.0M
2023-03-20 141.09 142.12 141.09 142.10 0.0M
2023-03-17 141.63 141.79 140.45 140.57 0.0M
2023-03-16 139.53 142.13 139.33 142.13 0.0M
2023-03-15 138.83 139.85 138.38 139.68 0.0M
2023-03-14 141.44 142.09 140.98 141.68 0.0M
2023-03-13 138.77 141.09 138.74 139.86 0.0M
2023-03-10 141.93 142.00 140.16 140.25 0.0M
2023-03-09 144.72 145.14 142.31 142.31 0.0M
2023-03-08 144.40 144.95 144.00 144.52 0.0M
2023-03-07 146.65 146.65 144.35 144.35 0.0M
2023-03-06 147.01 147.64 146.55 146.68 0.0M
2023-03-03 145.42 146.72 145.27 146.72 0.0M
2023-03-02 143.02 144.62 143.02 144.62 0.0M
2023-03-01 144.18 144.35 143.63 143.76 0.0M
2023-02-28 144.32 144.65 143.91 143.91 0.0M
2023-02-27 144.77 145.20 144.18 144.37 0.0M
2023-02-24 143.21 143.64 142.76 143.48 0.0M
2023-02-23 145.52 145.89 143.96 145.40 0.0M
2023-02-22 145.28 145.33 144.22 144.70 0.0M
2023-02-21 146.23 146.23 144.99 144.99 0.0M
2023-02-17 147.08 147.56 146.58 147.55 0.0M
2023-02-16 147.80 149.43 147.77 148.00 0.0M
2023-02-15 148.04 149.58 148.04 149.47 0.0M
2023-02-14 148.53 150.28 148.20 149.44 0.0M
2023-02-13 148.02 149.41 148.02 149.41 0.0M
2023-02-10 147.27 147.80 147.04 147.80 0.0M
2023-02-09 150.20 150.20 147.61 147.97 0.0M
2023-02-08 149.45 149.65 148.65 148.69 0.0M
2023-02-07 147.97 150.02 147.86 150.02 0.0M
2023-02-06 148.60 148.72 148.33 148.45 0.0M
2023-02-03 149.66 151.27 149.66 149.84 0.0M
2023-02-02 151.24 151.92 150.44 151.49 0.0M
2023-02-01 148.27 150.23 147.81 150.23 0.0M
2023-01-31 146.84 148.49 146.67 148.49 0.0M
2023-01-30 147.67 148.40 147.06 147.06 0.0M
2023-01-27 148.24 149.21 148.01 148.85 0.0M
2023-01-26 148.34 148.59 147.63 148.59 0.0M
2023-01-25 146.12 147.54 145.51 147.46 0.0M
2023-01-24 146.73 147.50 146.37 147.18 0.0M
2023-01-23 146.01 147.70 145.78 147.31 0.0M
2023-01-20 144.12 145.91 143.74 145.91 0.0M
2023-01-19 144.03 144.25 143.30 143.75 0.0M
2023-01-18 146.89 147.07 144.43 144.43 0.0M
2023-01-17 146.01 146.54 145.67 145.86 0.0M
2023-01-13 144.29 146.07 144.29 146.07 0.0M
2023-01-12 143.67 145.61 143.67 145.27 0.0M
2023-01-11 143.33 144.15 143.07 144.13 0.0M
2023-01-10 141.83 142.72 141.83 142.64 0.0M
2023-01-09 142.98 143.63 141.89 141.89 0.0M
2023-01-06 138.95 141.73 138.95 141.59 0.0M
2023-01-05 138.71 139.05 138.30 138.39 0.0M
2023-01-04 138.83 140.32 138.64 139.87 0.0M
2023-01-03 139.07 139.07 137.52 138.30 0.0M