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 | ₩16,413 | ₩16,467 | ₩16,413 | ₩16,433 | +0.12% | 2천 |
| 2026.10.08 | ₩16,440 | ₩16,440 | ₩16,333 | ₩16,407 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,587 | ₩16,587 | ₩16,500 | ₩16,513 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,848 | ₩16,948 | ₩16,828 | ₩16,874 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,747 | ₩16,854 | ₩16,600 | ₩16,801 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,614 | ₩16,626 | ₩16,520 | ₩16,626 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,547 | ₩16,567 | ₩16,320 | ₩16,567 | +0.12% | 1만 |
| 2026.09.30 | ₩17,108 | ₩17,182 | ₩16,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,968 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,202 | ₩17,202 | ₩17,075 | ₩17,142 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,854 | ₩16,981 | ₩16,828 | ₩16,942 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,496 | ₩17,496 | ₩17,309 | ₩17,436 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,710 | ₩17,710 | ₩17,523 | ₩17,650 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,351 | ₩18,351 | ₩18,232 | ₩18,232 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,512 | ₩18,645 | ₩18,351 | ₩18,592 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,445 | ₩18,766 | ₩18,445 | ₩18,665 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,218 | ₩18,218 | ₩18,017 | ₩18,157 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,137 | ₩18,311 | ₩18,137 | ₩18,284 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,030 | ₩18,124 | ₩17,750 | ₩17,877 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,244 | ₩18,244 | ₩18,017 | ₩18,128 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,164 | ₩18,445 | ₩18,151 | ₩18,308 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,832 | ₩18,832 | ₩18,431 | ₩18,525 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,100 | ₩19,187 | ₩19,073 | ₩19,073 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,862 | ₩20,049 | ₩19,835 | ₩19,852 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,942 | ₩19,969 | ₩19,755 | ₩19,772 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,969 | ₩20,102 | ₩19,928 | ₩19,982 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,289 | ₩20,450 | ₩20,236 | ₩20,355 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,276 | ₩20,410 | ₩20,129 | ₩20,410 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,436 | ₩20,623 | ₩20,423 | ₩20,450 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,664 | ₩20,871 | ₩20,664 | ₩20,788 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,198 | ₩21,198 | ₩20,704 | ₩20,734 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,757 | ₩20,877 | ₩20,757 | ₩20,847 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,757 | ₩20,757 | ₩20,570 | ₩20,637 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,503 | ₩20,744 | ₩20,356 | ₩20,722 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,305 | ₩21,305 | ₩21,051 | ₩21,191 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,824 | ₩21,034 | ₩20,784 | ₩21,034 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,868 | ₩19,995 | ₩19,868 | ₩19,991 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,049 | ₩20,182 | ₩19,875 | ₩20,089 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,102 | ₩20,305 | ₩20,075 | ₩20,095 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,051 | ₩21,051 | ₩20,762 | ₩20,824 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,744 | ₩20,931 | ₩20,744 | ₩20,795 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,263 | ₩20,517 | ₩20,263 | ₩20,303 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,597 | ₩20,597 | ₩20,369 | ₩20,423 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,303 | ₩20,303 | ₩20,049 | ₩20,062 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,329 | ₩20,410 | ₩20,303 | ₩20,356 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,049 | ₩20,129 | ₩19,883 | ₩20,116 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,300 | ₩19,514 | ₩19,271 | ₩19,351 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,233 | ₩19,287 | ₩19,153 | ₩19,192 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,685 | ₩19,006 | ₩18,685 | ₩18,958 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,004 | ₩18,204 | ₩17,903 | ₩18,191 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,017 | ₩18,057 | ₩17,924 | ₩18,004 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,151 | ₩18,338 | ₩18,124 | ₩18,338 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,830 | ₩17,937 | ₩17,643 | ₩17,787 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,950 | ₩17,950 | ₩17,696 | ₩17,890 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,458 | ₩18,458 | ₩18,151 | ₩18,385 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,218 | ₩18,218 | ₩18,017 | ₩18,051 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,672 | ₩18,712 | ₩18,458 | ₩18,493 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,472 | ₩18,605 | ₩18,258 | ₩18,271 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,204 | ₩18,401 | ₩18,204 | ₩18,319 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,151 | ₩18,151 | ₩17,857 | ₩17,903 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,358 | ₩18,886 | ₩18,284 | ₩18,679 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,113 | ₩19,133 | ₩18,752 | ₩18,788 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,116 | ₩20,178 | ₩19,581 | ₩19,773 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,196 | ₩20,329 | ₩20,062 | ₩20,136 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,955 | ₩19,955 | ₩19,568 | ₩19,693 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,637 | ₩20,637 | ₩20,423 | ₩20,496 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,811 | ₩20,998 | ₩20,811 | ₩20,916 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,359 | ₩21,359 | ₩20,049 | ₩21,011 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,401 | ₩22,401 | ₩21,933 | ₩22,040 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,762 | ₩22,822 | ₩22,548 | ₩22,773 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,310 | ₩23,698 | ₩22,789 | ₩23,045 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,230 | ₩23,845 | ₩23,230 | ₩23,379 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,056 | ₩23,417 | ₩23,056 | ₩23,381 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,468 | ₩22,508 | ₩22,147 | ₩22,425 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,455 | ₩22,668 | ₩22,324 | ₩22,495 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,684 | ₩23,871 | ₩23,350 | ₩23,597 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,379 | ₩24,417 | ₩23,898 | ₩24,087 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,286 | ₩24,393 | ₩23,898 | ₩24,026 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,941 | ₩25,301 | ₩24,941 | ₩25,121 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,462 | ₩25,462 | ₩25,154 | ₩25,301 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,144 | ₩26,558 | ₩25,756 | ₩25,829 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,144 | ₩26,184 | ₩25,876 | ₩25,876 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,440 | ₩27,440 | ₩26,371 | ₩26,411 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,050 | ₩26,438 | ₩25,943 | ₩26,379 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,366 | ₩25,382 | ₩24,286 | ₩25,315 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,617 | ₩23,952 | ₩23,283 | ₩23,283 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,633 | ₩24,700 | ₩23,457 | ₩23,965 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,871 | ₩23,965 | ₩23,444 | ₩23,477 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,914 | ₩24,914 | ₩23,617 | ₩23,664 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,716 | ₩25,809 | ₩25,622 | ₩25,726 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,825 | ₩26,825 | ₩26,177 | ₩26,277 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,266 | ₩27,471 | ₩26,945 | ₩27,306 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,721 | ₩27,721 | ₩26,999 | ₩27,366 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,346 | ₩27,534 | ₩27,239 | ₩27,372 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,119 | ₩27,707 | ₩27,119 | ₩27,607 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,839 | ₩27,253 | ₩26,693 | ₩27,113 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,012 | ₩28,509 | ₩27,012 | ₩27,308 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,052 | ₩27,306 | ₩26,876 | ₩26,959 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,491 | ₩27,092 | ₩26,491 | ₩26,915 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,585 | ₩26,919 | ₩26,371 | ₩26,911 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,903 | ₩25,984 | ₩25,395 | ₩25,722 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,012 | ₩27,223 | ₩26,224 | ₩26,515 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,306 | ₩27,306 | ₩26,772 | ₩27,028 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,803 | ₩28,803 | ₩27,814 | ₩28,001 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,819 | ₩29,819 | ₩29,258 | ₩29,612 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,939 | ₩30,073 | ₩29,458 | ₩30,013 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,592 | ₩31,102 | ₩29,592 | ₩30,522 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,474 | ₩31,563 | ₩30,033 | ₩30,487 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,476 | ₩31,809 | ₩30,487 | ₩30,487 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,410 | ₩31,811 | ₩31,049 | ₩31,754 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,153 | ₩30,541 | ₩30,153 | ₩30,274 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,340 | ₩30,457 | ₩29,792 | ₩29,875 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,487 | ₩30,594 | ₩30,314 | ₩30,572 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,405 | ₩30,314 | ₩29,405 | ₩30,260 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,204 | ₩29,218 | ₩28,777 | ₩28,950 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,549 | ₩28,616 | ₩27,988 | ₩28,226 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,309 | ₩28,950 | ₩28,041 | ₩28,950 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,935 | ₩27,948 | ₩27,560 | ₩27,846 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,306 | ₩27,320 | ₩26,504 | ₩26,912 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,894 | ₩28,162 | ₩27,801 | ₩28,144 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,068 | ₩28,135 | ₩27,480 | ₩27,524 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,480 | ₩28,068 | ₩27,480 | ₩27,881 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,108 | ₩28,476 | ₩27,747 | ₩27,810 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,504 | ₩27,614 | ₩26,504 | ₩27,509 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,515 | ₩25,796 | ₩25,462 | ₩25,753 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,849 | ₩26,130 | ₩25,849 | ₩26,117 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,459 | ₩25,916 | ₩24,459 | ₩25,729 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,326 | ₩24,860 | ₩24,326 | ₩24,459 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,032 | ₩24,032 | ₩23,651 | ₩23,845 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,871 | ₩23,925 | ₩23,551 | ₩23,804 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,829 | ₩22,902 | ₩22,602 | ₩22,882 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,163 | ₩23,163 | ₩22,521 | ₩22,688 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,348 | ₩23,350 | ₩22,348 | ₩23,203 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,096 | ₩23,457 | ₩22,976 | ₩23,016 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,588 | ₩23,069 | ₩22,588 | ₩23,031 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,444 | ₩23,664 | ₩22,642 | ₩22,682 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,602 | ₩23,123 | ₩22,602 | ₩22,774 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,388 | ₩22,461 | ₩21,880 | ₩21,913 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,455 | ₩22,642 | ₩22,348 | ₩22,421 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,359 | ₩21,907 | ₩21,333 | ₩21,866 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,717 | ₩21,693 | ₩20,717 | ₩21,459 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,944 | ₩20,944 | ₩20,169 | ₩20,249 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,583 | ₩20,837 | ₩20,156 | ₩20,797 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,599 | ₩21,840 | ₩21,385 | ₩21,424 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,067 | ₩22,441 | ₩21,920 | ₩22,354 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,548 | ₩22,682 | ₩22,187 | ₩22,492 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,083 | ₩23,256 | ₩22,362 | ₩22,401 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,882 | ₩22,882 | ₩22,441 | ₩22,620 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,976 | ₩23,297 | ₩22,842 | ₩23,183 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,561 | ₩23,109 | ₩22,561 | ₩22,655 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,546 | ₩22,201 | ₩21,345 | ₩22,185 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,479 | ₩21,947 | ₩21,385 | ₩21,551 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,040 | ₩22,040 | ₩21,359 | ₩21,666 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,040 | ₩22,214 | ₩21,987 | ₩22,140 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,840 | ₩22,207 | ₩21,385 | ₩21,953 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,510 | ₩24,152 | ₩23,510 | ₩24,070 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,500 | ₩24,500 | ₩24,046 | ₩24,153 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,740 | ₩24,740 | ₩24,085 | ₩24,640 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,408 | ₩25,408 | ₩24,994 | ₩25,094 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,096 | ₩24,018 | ₩23,096 | ₩23,934 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,615 | ₩22,995 | ₩22,615 | ₩22,989 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,254 | ₩22,541 | ₩22,120 | ₩22,461 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,521 | ₩22,789 | ₩22,388 | ₩22,770 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,815 | ₩23,190 | ₩22,814 | ₩22,930 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,348 | ₩22,535 | ₩21,957 | ₩22,437 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,893 | ₩22,521 | ₩21,840 | ₩22,334 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,936 | ₩23,096 | ₩21,726 | ₩21,866 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,374 | ₩22,849 | ₩22,254 | ₩22,769 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,308 | ₩22,308 | ₩21,967 | ₩22,054 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩22,000 | ₩22,274 | ₩21,880 | ₩22,254 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,973 | ₩22,174 | ₩21,846 | ₩22,147 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,145 | ₩21,479 | ₩20,744 | ₩20,797 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,775 | ₩22,775 | ₩21,733 | ₩22,027 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,829 | ₩23,176 | ₩22,575 | ₩22,922 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,361 | ₩22,615 | ₩22,134 | ₩22,134 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,802 | ₩22,909 | ₩21,706 | ₩22,087 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,553 | ₩24,573 | ₩23,456 | ₩24,139 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,716 | ₩25,716 | ₩24,459 | ₩25,174 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,489 | ₩25,756 | ₩24,994 | ₩25,676 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,692 | ₩26,692 | ₩25,408 | ₩25,502 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,729 | ₩26,264 | ₩25,602 | ₩26,250 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,887 | ₩25,662 | ₩24,727 | ₩25,542 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,967 | ₩24,981 | ₩24,339 | ₩24,740 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,724 | ₩24,119 | ₩23,564 | ₩24,085 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,286 | ₩24,286 | ₩23,671 | ₩24,032 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,195 | ₩25,315 | ₩24,834 | ₩24,927 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,727 | ₩25,248 | ₩24,259 | ₩25,048 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,767 | ₩24,767 | ₩24,406 | ₩24,605 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,058 | ₩24,473 | ₩23,818 | ₩24,393 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,123 | ₩23,404 | ₩23,003 | ₩23,297 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,029 | ₩23,136 | ₩22,842 | ₩23,008 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,484 | ₩23,698 | ₩23,256 | ₩23,617 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,176 | ₩23,895 | ₩23,176 | ₩23,778 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,027 | ₩22,508 | ₩21,927 | ₩22,448 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,359 | ₩21,532 | ₩21,246 | ₩21,500 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,958 | ₩20,984 | ₩20,811 | ₩20,884 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,278 | ₩21,278 | ₩20,864 | ₩20,984 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,238 | ₩21,238 | ₩20,998 | ₩21,127 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,201 | ₩22,201 | ₩21,947 | ₩22,080 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,519 | ₩21,718 | ₩21,479 | ₩21,718 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,385 | ₩21,452 | ₩21,278 | ₩21,379 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,597 | ₩21,011 | ₩20,597 | ₩20,917 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,046 | ₩20,403 | ₩20,046 | ₩20,069 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,621 | ₩19,928 | ₩19,541 | ₩19,808 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,955 | ₩20,285 | ₩19,768 | ₩19,768 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,207 | ₩19,260 | ₩19,001 | ₩19,157 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,075 | ₩20,075 | ₩19,768 | ₩19,812 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,824 | ₩20,837 | ₩20,049 | ₩20,095 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,811 | ₩21,158 | ₩20,396 | ₩21,127 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,091 | ₩21,145 | ₩20,811 | ₩21,077 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,383 | ₩20,958 | ₩20,383 | ₩20,897 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,677 | ₩20,770 | ₩20,249 | ₩20,670 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,554 | ₩20,061 | ₩19,554 | ₩19,791 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,434 | ₩19,534 | ₩19,260 | ₩19,534 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,728 | ₩19,838 | ₩19,634 | ₩19,838 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,089 | ₩20,095 | ₩19,875 | ₩20,071 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,318 | ₩21,318 | ₩20,049 | ₩20,343 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,503 | ₩20,855 | ₩20,503 | ₩20,816 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,728 | ₩20,156 | ₩19,728 | ₩20,126 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,126 | ₩19,581 | ₩19,126 | ₩19,534 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,766 | ₩19,060 | ₩18,552 | ₩18,986 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,779 | ₩19,320 | ₩18,779 | ₩19,290 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,105 | ₩21,225 | ₩20,022 | ₩20,083 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,597 | ₩21,038 | ₩20,436 | ₩20,905 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,196 | ₩20,395 | ₩19,955 | ₩20,251 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,543 | ₩21,546 | ₩20,518 | ₩20,618 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,247 | ₩20,049 | ₩19,247 | ₩19,995 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,969 | ₩20,209 | ₩19,701 | ₩19,848 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,779 | ₩18,965 | ₩18,779 | ₩18,939 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,565 | ₩18,592 | ₩18,512 | ₩18,545 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,311 | ₩18,538 | ₩18,244 | ₩18,538 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,255 | ₩17,670 | ₩17,229 | ₩17,656 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,269 | ₩17,309 | ₩17,001 | ₩17,039 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,175 | ₩17,306 | ₩17,122 | ₩17,253 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,135 | ₩17,282 | ₩16,961 | ₩16,961 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,378 | ₩18,378 | ₩17,710 | ₩17,770 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,672 | ₩18,672 | ₩18,365 | ₩18,526 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,445 | ₩18,735 | ₩18,203 | ₩18,679 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,883 | ₩18,137 | ₩17,843 | ₩17,920 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,643 | ₩17,676 | ₩17,523 | ₩17,549 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,431 | ₩18,431 | ₩17,683 | ₩17,803 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,124 | ₩18,538 | ₩18,124 | ₩18,398 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,322 | ₩17,494 | ₩17,322 | ₩17,397 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,975 | ₩16,975 | ₩16,427 | ₩16,805 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,429 | ₩17,429 | ₩17,028 | ₩17,077 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,162 | ₩17,683 | ₩17,122 | ₩17,548 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,148 | ₩17,282 | ₩16,801 | ₩17,103 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,525 | ₩18,525 | ₩17,188 | ₩17,322 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,581 | ₩19,581 | ₩18,351 | ₩18,645 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,418 | ₩19,434 | ₩17,857 | ₩19,086 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,883 | ₩18,859 | ₩17,790 | ₩18,661 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,670 | ₩17,756 | ₩16,306 | ₩16,360 | -7.41% | 8.8만 |
|---|