시장 데이터를 불러오는 중
전체 종목
iShares Lithium Miners and Producers ETF 과거 주가
iShares Lithium Miners and Producers ETF · ILIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Lithium Miners and Producers ETF · ILIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,455 | ₩16,509 | ₩16,455 | ₩16,476 | +0.12% | 2천 |
| 2026.10.08 | ₩16,482 | ₩16,482 | ₩16,375 | ₩16,449 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,630 | ₩16,630 | ₩16,543 | ₩16,556 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,891 | ₩16,991 | ₩16,871 | ₩16,918 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,790 | ₩16,898 | ₩16,643 | ₩16,844 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,656 | ₩16,669 | ₩16,563 | ₩16,669 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,589 | ₩16,610 | ₩16,362 | ₩16,610 | +0.12% | 1만 |
| 2026.09.30 | ₩17,152 | ₩17,226 | ₩17,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,012 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,246 | ₩17,246 | ₩17,119 | ₩17,186 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,898 | ₩17,025 | ₩16,871 | ₩16,986 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,541 | ₩17,541 | ₩17,353 | ₩17,481 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,755 | ₩17,755 | ₩17,568 | ₩17,695 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,398 | ₩18,398 | ₩18,279 | ₩18,279 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,559 | ₩18,693 | ₩18,398 | ₩18,640 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,492 | ₩18,814 | ₩18,492 | ₩18,713 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,264 | ₩18,264 | ₩18,063 | ₩18,204 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,184 | ₩18,358 | ₩18,184 | ₩18,331 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,077 | ₩18,171 | ₩17,795 | ₩17,923 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,291 | ₩18,291 | ₩18,063 | ₩18,175 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,211 | ₩18,492 | ₩18,197 | ₩18,356 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,881 | ₩18,881 | ₩18,479 | ₩18,573 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,149 | ₩19,236 | ₩19,122 | ₩19,122 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,913 | ₩20,100 | ₩19,886 | ₩19,903 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,993 | ₩20,020 | ₩19,805 | ₩19,823 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩20,020 | ₩20,154 | ₩19,980 | ₩20,033 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,342 | ₩20,502 | ₩20,288 | ₩20,407 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,328 | ₩20,462 | ₩20,181 | ₩20,462 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,489 | ₩20,677 | ₩20,476 | ₩20,502 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,717 | ₩20,924 | ₩20,717 | ₩20,841 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,253 | ₩21,253 | ₩20,757 | ₩20,788 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,811 | ₩20,931 | ₩20,811 | ₩20,900 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,811 | ₩20,811 | ₩20,623 | ₩20,690 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,556 | ₩20,797 | ₩20,409 | ₩20,776 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,360 | ₩21,360 | ₩21,105 | ₩21,246 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,878 | ₩21,088 | ₩20,837 | ₩21,088 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,919 | ₩20,047 | ₩19,919 | ₩20,043 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,100 | ₩20,234 | ₩19,926 | ₩20,141 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,154 | ₩20,358 | ₩20,127 | ₩20,147 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,105 | ₩21,105 | ₩20,816 | ₩20,878 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,797 | ₩20,985 | ₩20,797 | ₩20,848 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,315 | ₩20,569 | ₩20,315 | ₩20,355 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,650 | ₩20,650 | ₩20,422 | ₩20,476 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,355 | ₩20,355 | ₩20,100 | ₩20,114 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,382 | ₩20,462 | ₩20,355 | ₩20,409 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,100 | ₩20,181 | ₩19,934 | ₩20,167 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,350 | ₩19,564 | ₩19,320 | ₩19,401 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,283 | ₩19,336 | ₩19,202 | ₩19,241 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,733 | ₩19,055 | ₩18,733 | ₩19,007 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,050 | ₩18,251 | ₩17,950 | ₩18,238 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,063 | ₩18,104 | ₩17,970 | ₩18,050 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,197 | ₩18,385 | ₩18,171 | ₩18,385 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,876 | ₩17,983 | ₩17,688 | ₩17,833 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,996 | ₩17,996 | ₩17,742 | ₩17,936 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,506 | ₩18,506 | ₩18,197 | ₩18,432 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,264 | ₩18,264 | ₩18,063 | ₩18,097 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,720 | ₩18,760 | ₩18,506 | ₩18,541 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,519 | ₩18,653 | ₩18,305 | ₩18,318 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,251 | ₩18,448 | ₩18,251 | ₩18,366 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,197 | ₩18,197 | ₩17,903 | ₩17,950 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,405 | ₩18,934 | ₩18,331 | ₩18,727 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,162 | ₩19,182 | ₩18,800 | ₩18,837 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,167 | ₩20,230 | ₩19,631 | ₩19,824 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,248 | ₩20,382 | ₩20,114 | ₩20,187 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩20,006 | ₩20,006 | ₩19,618 | ₩19,744 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,690 | ₩20,690 | ₩20,476 | ₩20,549 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,864 | ₩21,052 | ₩20,864 | ₩20,970 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,414 | ₩21,414 | ₩20,100 | ₩21,065 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,459 | ₩22,459 | ₩21,990 | ₩22,097 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,821 | ₩22,881 | ₩22,606 | ₩22,831 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,370 | ₩23,759 | ₩22,847 | ₩23,105 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,290 | ₩23,906 | ₩23,290 | ₩23,440 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,115 | ₩23,477 | ₩23,115 | ₩23,441 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,526 | ₩22,566 | ₩22,204 | ₩22,483 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,512 | ₩22,727 | ₩22,381 | ₩22,553 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,745 | ₩23,933 | ₩23,410 | ₩23,658 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,442 | ₩24,479 | ₩23,960 | ₩24,149 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,348 | ₩24,455 | ₩23,960 | ₩24,088 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩25,005 | ₩25,367 | ₩25,005 | ₩25,186 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,527 | ₩25,527 | ₩25,219 | ₩25,367 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,211 | ₩26,626 | ₩25,822 | ₩25,896 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,211 | ₩26,251 | ₩25,943 | ₩25,943 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,511 | ₩27,511 | ₩26,439 | ₩26,479 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,117 | ₩26,506 | ₩26,010 | ₩26,447 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,429 | ₩25,447 | ₩24,348 | ₩25,380 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,678 | ₩24,013 | ₩23,343 | ₩23,343 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,697 | ₩24,764 | ₩23,517 | ₩24,027 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,933 | ₩24,027 | ₩23,504 | ₩23,537 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,978 | ₩24,978 | ₩23,678 | ₩23,725 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,782 | ₩25,876 | ₩25,688 | ₩25,793 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,894 | ₩26,894 | ₩26,244 | ₩26,345 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,336 | ₩27,541 | ₩27,015 | ₩27,377 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,792 | ₩27,792 | ₩27,068 | ₩27,437 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,417 | ₩27,604 | ₩27,310 | ₩27,442 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,189 | ₩27,779 | ₩27,189 | ₩27,678 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,908 | ₩27,323 | ₩26,762 | ₩27,182 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,082 | ₩28,583 | ₩27,082 | ₩27,378 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,122 | ₩27,377 | ₩26,945 | ₩27,028 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,559 | ₩27,162 | ₩26,559 | ₩26,984 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,653 | ₩26,988 | ₩26,439 | ₩26,980 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,970 | ₩26,051 | ₩25,460 | ₩25,789 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,082 | ₩27,294 | ₩26,291 | ₩26,583 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,377 | ₩27,377 | ₩26,841 | ₩27,098 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,877 | ₩28,877 | ₩27,886 | ₩28,073 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,896 | ₩29,896 | ₩29,333 | ₩29,688 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩30,016 | ₩30,150 | ₩29,534 | ₩30,090 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,668 | ₩31,182 | ₩29,668 | ₩30,601 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,552 | ₩31,645 | ₩30,110 | ₩30,566 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,557 | ₩31,891 | ₩30,566 | ₩30,566 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,490 | ₩31,892 | ₩31,129 | ₩31,836 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,231 | ₩30,619 | ₩30,231 | ₩30,351 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,418 | ₩30,535 | ₩29,869 | ₩29,952 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,566 | ₩30,673 | ₩30,392 | ₩30,650 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,480 | ₩30,392 | ₩29,480 | ₩30,338 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,279 | ₩29,293 | ₩28,851 | ₩29,025 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,623 | ₩28,690 | ₩28,060 | ₩28,299 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,382 | ₩29,025 | ₩28,114 | ₩29,025 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩28,006 | ₩28,020 | ₩27,631 | ₩27,918 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,377 | ₩27,390 | ₩26,573 | ₩26,981 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,966 | ₩28,234 | ₩27,872 | ₩28,217 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,140 | ₩28,207 | ₩27,551 | ₩27,595 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,551 | ₩28,140 | ₩27,551 | ₩27,953 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,181 | ₩28,549 | ₩27,819 | ₩27,882 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,573 | ₩27,685 | ₩26,573 | ₩27,580 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,581 | ₩25,862 | ₩25,527 | ₩25,820 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,916 | ₩26,197 | ₩25,916 | ₩26,184 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,522 | ₩25,983 | ₩24,522 | ₩25,795 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,388 | ₩24,924 | ₩24,388 | ₩24,522 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,094 | ₩24,094 | ₩23,712 | ₩23,906 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,933 | ₩23,986 | ₩23,611 | ₩23,866 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,888 | ₩22,961 | ₩22,660 | ₩22,941 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,223 | ₩23,223 | ₩22,579 | ₩22,747 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,405 | ₩23,410 | ₩22,405 | ₩23,263 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,156 | ₩23,517 | ₩23,035 | ₩23,075 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,646 | ₩23,129 | ₩22,646 | ₩23,090 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,504 | ₩23,725 | ₩22,700 | ₩22,740 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,660 | ₩23,182 | ₩22,660 | ₩22,833 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,445 | ₩22,519 | ₩21,936 | ₩21,970 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,512 | ₩22,700 | ₩22,405 | ₩22,479 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,414 | ₩21,963 | ₩21,388 | ₩21,923 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,770 | ₩21,749 | ₩20,770 | ₩21,514 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,998 | ₩20,998 | ₩20,221 | ₩20,301 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,636 | ₩20,891 | ₩20,208 | ₩20,851 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,655 | ₩21,896 | ₩21,440 | ₩21,479 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,124 | ₩22,499 | ₩21,976 | ₩22,412 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,606 | ₩22,740 | ₩22,244 | ₩22,550 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,142 | ₩23,316 | ₩22,420 | ₩22,459 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,941 | ₩22,941 | ₩22,499 | ₩22,678 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩23,035 | ₩23,357 | ₩22,901 | ₩23,243 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,620 | ₩23,169 | ₩22,620 | ₩22,713 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,601 | ₩22,258 | ₩21,400 | ₩22,242 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,534 | ₩22,003 | ₩21,440 | ₩21,606 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,097 | ₩22,097 | ₩21,414 | ₩21,722 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,097 | ₩22,271 | ₩22,043 | ₩22,197 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,896 | ₩22,264 | ₩21,440 | ₩22,010 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,571 | ₩24,214 | ₩23,571 | ₩24,132 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,563 | ₩24,563 | ₩24,108 | ₩24,216 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,804 | ₩24,804 | ₩24,147 | ₩24,703 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,474 | ₩25,474 | ₩25,058 | ₩25,159 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,156 | ₩24,080 | ₩23,156 | ₩23,996 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,673 | ₩23,054 | ₩22,673 | ₩23,048 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,311 | ₩22,599 | ₩22,177 | ₩22,519 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,579 | ₩22,847 | ₩22,445 | ₩22,829 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,874 | ₩23,249 | ₩22,873 | ₩22,989 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,405 | ₩22,593 | ₩22,014 | ₩22,495 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,950 | ₩22,579 | ₩21,896 | ₩22,392 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,995 | ₩23,156 | ₩21,782 | ₩21,923 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,432 | ₩22,908 | ₩22,311 | ₩22,827 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,365 | ₩22,365 | ₩22,023 | ₩22,110 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩22,057 | ₩22,331 | ₩21,936 | ₩22,311 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩22,030 | ₩22,231 | ₩21,903 | ₩22,204 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,199 | ₩21,534 | ₩20,797 | ₩20,851 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,834 | ₩22,834 | ₩21,789 | ₩22,084 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,888 | ₩23,236 | ₩22,633 | ₩22,981 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,419 | ₩22,673 | ₩22,191 | ₩22,191 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,861 | ₩22,968 | ₩21,762 | ₩22,144 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,616 | ₩24,636 | ₩23,516 | ₩24,201 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,782 | ₩25,782 | ₩24,522 | ₩25,239 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,554 | ₩25,822 | ₩25,058 | ₩25,742 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,760 | ₩26,760 | ₩25,474 | ₩25,568 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,795 | ₩26,331 | ₩25,668 | ₩26,318 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,951 | ₩25,728 | ₩24,790 | ₩25,608 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩25,032 | ₩25,045 | ₩24,402 | ₩24,804 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,785 | ₩24,181 | ₩23,625 | ₩24,147 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,348 | ₩24,348 | ₩23,732 | ₩24,094 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,259 | ₩25,380 | ₩24,898 | ₩24,991 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,790 | ₩25,313 | ₩24,321 | ₩25,112 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,831 | ₩24,831 | ₩24,469 | ₩24,668 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,120 | ₩24,536 | ₩23,879 | ₩24,455 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,182 | ₩23,464 | ₩23,062 | ₩23,357 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,089 | ₩23,196 | ₩22,901 | ₩23,067 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,544 | ₩23,759 | ₩23,316 | ₩23,678 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,236 | ₩23,957 | ₩23,236 | ₩23,839 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,084 | ₩22,566 | ₩21,983 | ₩22,506 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,414 | ₩21,588 | ₩21,301 | ₩21,556 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩21,012 | ₩21,038 | ₩20,864 | ₩20,938 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,333 | ₩21,333 | ₩20,918 | ₩21,038 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,293 | ₩21,293 | ₩21,052 | ₩21,182 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,258 | ₩22,258 | ₩22,003 | ₩22,137 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,574 | ₩21,774 | ₩21,534 | ₩21,774 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,440 | ₩21,507 | ₩21,333 | ₩21,434 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,650 | ₩21,065 | ₩20,650 | ₩20,971 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,098 | ₩20,455 | ₩20,098 | ₩20,120 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,671 | ₩19,980 | ₩19,591 | ₩19,859 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩20,006 | ₩20,337 | ₩19,819 | ₩19,819 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,256 | ₩19,310 | ₩19,050 | ₩19,207 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,127 | ₩20,127 | ₩19,819 | ₩19,863 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,878 | ₩20,891 | ₩20,100 | ₩20,147 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,864 | ₩21,213 | ₩20,449 | ₩21,182 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,146 | ₩21,199 | ₩20,864 | ₩21,131 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,435 | ₩21,012 | ₩20,435 | ₩20,951 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,730 | ₩20,824 | ₩20,301 | ₩20,723 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,604 | ₩20,112 | ₩19,604 | ₩19,842 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,484 | ₩19,584 | ₩19,310 | ₩19,584 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,779 | ₩19,889 | ₩19,685 | ₩19,889 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,141 | ₩20,147 | ₩19,926 | ₩20,123 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,373 | ₩21,373 | ₩20,100 | ₩20,395 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,556 | ₩20,908 | ₩20,556 | ₩20,869 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,779 | ₩20,208 | ₩19,779 | ₩20,178 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,176 | ₩19,631 | ₩19,176 | ₩19,584 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,814 | ₩19,109 | ₩18,599 | ₩19,035 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,827 | ₩19,370 | ₩18,827 | ₩19,339 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,159 | ₩21,280 | ₩20,073 | ₩20,135 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,650 | ₩21,092 | ₩20,489 | ₩20,959 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,248 | ₩20,447 | ₩20,006 | ₩20,303 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,596 | ₩21,601 | ₩20,571 | ₩20,671 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,296 | ₩20,100 | ₩19,296 | ₩20,047 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩20,020 | ₩20,261 | ₩19,752 | ₩19,899 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,827 | ₩19,014 | ₩18,827 | ₩18,988 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,613 | ₩18,640 | ₩18,559 | ₩18,593 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,358 | ₩18,586 | ₩18,291 | ₩18,586 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,300 | ₩17,715 | ₩17,273 | ₩17,702 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,313 | ₩17,353 | ₩17,045 | ₩17,083 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,219 | ₩17,351 | ₩17,166 | ₩17,297 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,179 | ₩17,326 | ₩17,005 | ₩17,005 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,425 | ₩18,425 | ₩17,755 | ₩17,816 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,720 | ₩18,720 | ₩18,412 | ₩18,574 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,492 | ₩18,783 | ₩18,250 | ₩18,727 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,929 | ₩18,184 | ₩17,889 | ₩17,966 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,688 | ₩17,722 | ₩17,568 | ₩17,594 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,479 | ₩18,479 | ₩17,728 | ₩17,849 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,171 | ₩18,586 | ₩18,171 | ₩18,445 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,367 | ₩17,540 | ₩17,367 | ₩17,442 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩17,018 | ₩17,018 | ₩16,469 | ₩16,848 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,474 | ₩17,474 | ₩17,072 | ₩17,121 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,206 | ₩17,728 | ₩17,166 | ₩17,593 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,192 | ₩17,326 | ₩16,844 | ₩17,147 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,573 | ₩18,573 | ₩17,233 | ₩17,367 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,631 | ₩19,631 | ₩18,398 | ₩18,693 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,465 | ₩19,484 | ₩17,903 | ₩19,135 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,929 | ₩18,908 | ₩17,836 | ₩18,709 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,715 | ₩17,802 | ₩16,348 | ₩16,402 | -7.41% | 8.8만 |
|---|