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 | ₩16,411 | ₩16,464 | ₩16,411 | ₩16,431 | +0.12% | 2천 |
| 2026.10.08 | ₩16,437 | ₩16,437 | ₩16,331 | ₩16,404 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,584 | ₩16,584 | ₩16,498 | ₩16,511 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,845 | ₩16,945 | ₩16,825 | ₩16,872 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,745 | ₩16,852 | ₩16,598 | ₩16,798 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,611 | ₩16,623 | ₩16,518 | ₩16,623 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,544 | ₩16,564 | ₩16,317 | ₩16,564 | +0.12% | 1만 |
| 2026.09.30 | ₩17,106 | ₩17,179 | ₩16,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,965 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,199 | ₩17,199 | ₩17,072 | ₩17,139 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,852 | ₩16,979 | ₩16,825 | ₩16,940 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,493 | ₩17,493 | ₩17,306 | ₩17,433 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,707 | ₩17,707 | ₩17,520 | ₩17,647 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,348 | ₩18,348 | ₩18,230 | ₩18,230 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,509 | ₩18,643 | ₩18,348 | ₩18,589 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,442 | ₩18,763 | ₩18,442 | ₩18,663 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,215 | ₩18,215 | ₩18,014 | ₩18,155 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,135 | ₩18,308 | ₩18,135 | ₩18,282 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,028 | ₩18,121 | ₩17,747 | ₩17,874 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,242 | ₩18,242 | ₩18,014 | ₩18,125 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,161 | ₩18,442 | ₩18,148 | ₩18,306 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,830 | ₩18,830 | ₩18,429 | ₩18,522 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,097 | ₩19,184 | ₩19,070 | ₩19,070 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,859 | ₩20,046 | ₩19,832 | ₩19,849 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,939 | ₩19,966 | ₩19,752 | ₩19,769 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,966 | ₩20,099 | ₩19,925 | ₩19,979 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,286 | ₩20,447 | ₩20,233 | ₩20,352 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,273 | ₩20,407 | ₩20,126 | ₩20,407 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,433 | ₩20,620 | ₩20,420 | ₩20,447 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,660 | ₩20,868 | ₩20,660 | ₩20,785 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,195 | ₩21,195 | ₩20,701 | ₩20,731 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,754 | ₩20,874 | ₩20,754 | ₩20,844 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,754 | ₩20,754 | ₩20,567 | ₩20,634 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,500 | ₩20,741 | ₩20,353 | ₩20,719 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,302 | ₩21,302 | ₩21,048 | ₩21,188 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,821 | ₩21,031 | ₩20,781 | ₩21,031 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,865 | ₩19,992 | ₩19,865 | ₩19,988 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,046 | ₩20,179 | ₩19,872 | ₩20,086 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,099 | ₩20,302 | ₩20,072 | ₩20,092 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,048 | ₩21,048 | ₩20,759 | ₩20,821 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,741 | ₩20,928 | ₩20,741 | ₩20,791 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,260 | ₩20,513 | ₩20,260 | ₩20,300 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,594 | ₩20,594 | ₩20,366 | ₩20,420 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,300 | ₩20,300 | ₩20,046 | ₩20,059 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,326 | ₩20,407 | ₩20,300 | ₩20,353 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,046 | ₩20,126 | ₩19,880 | ₩20,113 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,297 | ₩19,511 | ₩19,268 | ₩19,348 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,231 | ₩19,284 | ₩19,150 | ₩19,189 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,683 | ₩19,003 | ₩18,683 | ₩18,955 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,001 | ₩18,201 | ₩17,901 | ₩18,188 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,014 | ₩18,054 | ₩17,921 | ₩18,001 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,148 | ₩18,335 | ₩18,121 | ₩18,335 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,827 | ₩17,934 | ₩17,640 | ₩17,785 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,948 | ₩17,948 | ₩17,694 | ₩17,887 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,455 | ₩18,455 | ₩18,148 | ₩18,382 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,215 | ₩18,215 | ₩18,014 | ₩18,048 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,669 | ₩18,709 | ₩18,455 | ₩18,490 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,469 | ₩18,602 | ₩18,255 | ₩18,268 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,201 | ₩18,398 | ₩18,201 | ₩18,316 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,148 | ₩18,148 | ₩17,854 | ₩17,901 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,355 | ₩18,883 | ₩18,282 | ₩18,676 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,110 | ₩19,130 | ₩18,749 | ₩18,785 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,113 | ₩20,175 | ₩19,578 | ₩19,770 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,193 | ₩20,326 | ₩20,059 | ₩20,133 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,952 | ₩19,952 | ₩19,565 | ₩19,690 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,634 | ₩20,634 | ₩20,420 | ₩20,493 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,807 | ₩20,995 | ₩20,807 | ₩20,913 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,355 | ₩21,355 | ₩20,046 | ₩21,008 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,398 | ₩22,398 | ₩21,930 | ₩22,037 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,759 | ₩22,819 | ₩22,545 | ₩22,769 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,306 | ₩23,694 | ₩22,785 | ₩23,042 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,226 | ₩23,841 | ₩23,226 | ₩23,376 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,053 | ₩23,413 | ₩23,053 | ₩23,377 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,465 | ₩22,505 | ₩22,144 | ₩22,422 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,451 | ₩22,665 | ₩22,320 | ₩22,491 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,681 | ₩23,868 | ₩23,347 | ₩23,594 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,376 | ₩24,413 | ₩23,894 | ₩24,083 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,282 | ₩24,389 | ₩23,894 | ₩24,023 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,937 | ₩25,298 | ₩24,937 | ₩25,117 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,458 | ₩25,458 | ₩25,151 | ₩25,298 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,140 | ₩26,554 | ₩25,752 | ₩25,826 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,140 | ₩26,180 | ₩25,872 | ₩25,872 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,436 | ₩27,436 | ₩26,367 | ₩26,407 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,046 | ₩26,434 | ₩25,939 | ₩26,375 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,362 | ₩25,378 | ₩24,282 | ₩25,311 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,614 | ₩23,948 | ₩23,280 | ₩23,280 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,629 | ₩24,696 | ₩23,453 | ₩23,961 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,868 | ₩23,961 | ₩23,440 | ₩23,474 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,910 | ₩24,910 | ₩23,614 | ₩23,661 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,712 | ₩25,805 | ₩25,618 | ₩25,723 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,821 | ₩26,821 | ₩26,173 | ₩26,273 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,262 | ₩27,467 | ₩26,941 | ₩27,302 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,717 | ₩27,717 | ₩26,995 | ₩27,362 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,342 | ₩27,529 | ₩27,235 | ₩27,368 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,115 | ₩27,703 | ₩27,115 | ₩27,603 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,835 | ₩27,249 | ₩26,689 | ₩27,108 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,008 | ₩28,505 | ₩27,008 | ₩27,304 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,048 | ₩27,302 | ₩26,872 | ₩26,955 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,487 | ₩27,088 | ₩26,487 | ₩26,911 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,581 | ₩26,915 | ₩26,367 | ₩26,907 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,899 | ₩25,981 | ₩25,391 | ₩25,719 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,008 | ₩27,219 | ₩26,220 | ₩26,511 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,302 | ₩27,302 | ₩26,768 | ₩27,024 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,799 | ₩28,799 | ₩27,810 | ₩27,997 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,815 | ₩29,815 | ₩29,253 | ₩29,607 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,935 | ₩30,069 | ₩29,454 | ₩30,008 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,587 | ₩31,098 | ₩29,587 | ₩30,518 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,469 | ₩31,559 | ₩30,028 | ₩30,483 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,472 | ₩31,805 | ₩30,483 | ₩30,483 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,405 | ₩31,806 | ₩31,044 | ₩31,750 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,149 | ₩30,536 | ₩30,149 | ₩30,269 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,336 | ₩30,452 | ₩29,788 | ₩29,871 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,483 | ₩30,590 | ₩30,309 | ₩30,567 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,400 | ₩30,309 | ₩29,400 | ₩30,256 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,200 | ₩29,213 | ₩28,772 | ₩28,946 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,545 | ₩28,612 | ₩27,984 | ₩28,222 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,305 | ₩28,946 | ₩28,037 | ₩28,946 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,930 | ₩27,944 | ₩27,556 | ₩27,842 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,302 | ₩27,316 | ₩26,500 | ₩26,908 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,890 | ₩28,158 | ₩27,797 | ₩28,140 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,064 | ₩28,131 | ₩27,476 | ₩27,520 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,476 | ₩28,064 | ₩27,476 | ₩27,877 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,104 | ₩28,472 | ₩27,743 | ₩27,806 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,500 | ₩27,610 | ₩26,500 | ₩27,505 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,511 | ₩25,792 | ₩25,458 | ₩25,749 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,846 | ₩26,126 | ₩25,846 | ₩26,113 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,456 | ₩25,912 | ₩24,456 | ₩25,725 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,322 | ₩24,857 | ₩24,322 | ₩24,456 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,028 | ₩24,028 | ₩23,647 | ₩23,841 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,868 | ₩23,921 | ₩23,547 | ₩23,801 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,825 | ₩22,899 | ₩22,598 | ₩22,879 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,159 | ₩23,159 | ₩22,518 | ₩22,685 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,344 | ₩23,347 | ₩22,344 | ₩23,200 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,093 | ₩23,453 | ₩22,972 | ₩23,012 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,585 | ₩23,066 | ₩22,585 | ₩23,027 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,440 | ₩23,661 | ₩22,638 | ₩22,678 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,598 | ₩23,119 | ₩22,598 | ₩22,771 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,384 | ₩22,458 | ₩21,877 | ₩21,910 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,451 | ₩22,638 | ₩22,344 | ₩22,418 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,355 | ₩21,903 | ₩21,330 | ₩21,863 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,714 | ₩21,689 | ₩20,714 | ₩21,456 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,941 | ₩20,941 | ₩20,166 | ₩20,246 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,580 | ₩20,834 | ₩20,153 | ₩20,794 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,596 | ₩21,836 | ₩21,382 | ₩21,421 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,064 | ₩22,438 | ₩21,917 | ₩22,351 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,545 | ₩22,678 | ₩22,184 | ₩22,489 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,079 | ₩23,253 | ₩22,359 | ₩22,398 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,879 | ₩22,879 | ₩22,438 | ₩22,617 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,972 | ₩23,293 | ₩22,839 | ₩23,180 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,558 | ₩23,106 | ₩22,558 | ₩22,652 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,542 | ₩22,197 | ₩21,342 | ₩22,181 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,476 | ₩21,943 | ₩21,382 | ₩21,548 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,037 | ₩22,037 | ₩21,355 | ₩21,663 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,037 | ₩22,211 | ₩21,983 | ₩22,137 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,836 | ₩22,204 | ₩21,382 | ₩21,950 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,507 | ₩24,148 | ₩23,507 | ₩24,067 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,496 | ₩24,496 | ₩24,043 | ₩24,150 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,736 | ₩24,736 | ₩24,082 | ₩24,636 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,405 | ₩25,405 | ₩24,990 | ₩25,091 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,093 | ₩24,015 | ₩23,093 | ₩23,931 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,612 | ₩22,991 | ₩22,612 | ₩22,986 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,251 | ₩22,538 | ₩22,117 | ₩22,458 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,518 | ₩22,785 | ₩22,384 | ₩22,767 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,812 | ₩23,186 | ₩22,811 | ₩22,927 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,344 | ₩22,531 | ₩21,954 | ₩22,434 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,890 | ₩22,518 | ₩21,836 | ₩22,331 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,932 | ₩23,093 | ₩21,723 | ₩21,863 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,371 | ₩22,845 | ₩22,251 | ₩22,765 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,304 | ₩22,304 | ₩21,963 | ₩22,050 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩21,997 | ₩22,271 | ₩21,877 | ₩22,251 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,970 | ₩22,171 | ₩21,843 | ₩22,144 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,142 | ₩21,476 | ₩20,741 | ₩20,794 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,772 | ₩22,772 | ₩21,730 | ₩22,024 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,825 | ₩23,173 | ₩22,571 | ₩22,919 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,358 | ₩22,612 | ₩22,130 | ₩22,130 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,799 | ₩22,906 | ₩21,703 | ₩22,084 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,549 | ₩24,569 | ₩23,452 | ₩24,135 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,712 | ₩25,712 | ₩24,456 | ₩25,171 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,485 | ₩25,752 | ₩24,990 | ₩25,672 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,688 | ₩26,688 | ₩25,405 | ₩25,498 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,725 | ₩26,260 | ₩25,598 | ₩26,247 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,883 | ₩25,658 | ₩24,723 | ₩25,538 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,964 | ₩24,977 | ₩24,335 | ₩24,736 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,721 | ₩24,115 | ₩23,560 | ₩24,082 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,282 | ₩24,282 | ₩23,667 | ₩24,028 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,191 | ₩25,311 | ₩24,830 | ₩24,923 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,723 | ₩25,244 | ₩24,255 | ₩25,044 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,763 | ₩24,763 | ₩24,402 | ₩24,601 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,055 | ₩24,469 | ₩23,814 | ₩24,389 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,119 | ₩23,400 | ₩22,999 | ₩23,293 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,026 | ₩23,133 | ₩22,839 | ₩23,004 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,480 | ₩23,694 | ₩23,253 | ₩23,614 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,173 | ₩23,892 | ₩23,173 | ₩23,774 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,024 | ₩22,505 | ₩21,923 | ₩22,445 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,355 | ₩21,529 | ₩21,243 | ₩21,497 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,954 | ₩20,981 | ₩20,807 | ₩20,881 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,275 | ₩21,275 | ₩20,861 | ₩20,981 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,235 | ₩21,235 | ₩20,995 | ₩21,124 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,197 | ₩22,197 | ₩21,943 | ₩22,077 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,516 | ₩21,715 | ₩21,476 | ₩21,715 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,382 | ₩21,449 | ₩21,275 | ₩21,375 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,594 | ₩21,008 | ₩20,594 | ₩20,914 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,043 | ₩20,400 | ₩20,043 | ₩20,066 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,618 | ₩19,925 | ₩19,538 | ₩19,805 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,952 | ₩20,282 | ₩19,765 | ₩19,765 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,204 | ₩19,257 | ₩18,998 | ₩19,154 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,072 | ₩20,072 | ₩19,765 | ₩19,809 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,821 | ₩20,834 | ₩20,046 | ₩20,092 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,807 | ₩21,155 | ₩20,393 | ₩21,124 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,088 | ₩21,142 | ₩20,807 | ₩21,073 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,380 | ₩20,954 | ₩20,380 | ₩20,894 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,674 | ₩20,767 | ₩20,246 | ₩20,667 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,551 | ₩20,058 | ₩19,551 | ₩19,788 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,431 | ₩19,531 | ₩19,257 | ₩19,531 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,725 | ₩19,835 | ₩19,631 | ₩19,835 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,086 | ₩20,092 | ₩19,872 | ₩20,068 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,315 | ₩21,315 | ₩20,046 | ₩20,340 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,500 | ₩20,852 | ₩20,500 | ₩20,813 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,725 | ₩20,153 | ₩19,725 | ₩20,123 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,124 | ₩19,578 | ₩19,124 | ₩19,531 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,763 | ₩19,057 | ₩18,549 | ₩18,983 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,776 | ₩19,317 | ₩18,776 | ₩19,287 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,101 | ₩21,222 | ₩20,019 | ₩20,080 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,594 | ₩21,035 | ₩20,433 | ₩20,902 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,193 | ₩20,392 | ₩19,952 | ₩20,247 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,540 | ₩21,542 | ₩20,515 | ₩20,615 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,244 | ₩20,046 | ₩19,244 | ₩19,992 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,966 | ₩20,206 | ₩19,698 | ₩19,845 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,776 | ₩18,962 | ₩18,776 | ₩18,937 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,562 | ₩18,589 | ₩18,509 | ₩18,542 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,308 | ₩18,536 | ₩18,242 | ₩18,536 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,253 | ₩17,667 | ₩17,226 | ₩17,654 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,266 | ₩17,306 | ₩16,999 | ₩17,036 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,172 | ₩17,303 | ₩17,119 | ₩17,250 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,132 | ₩17,279 | ₩16,959 | ₩16,959 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,375 | ₩18,375 | ₩17,707 | ₩17,767 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,669 | ₩18,669 | ₩18,362 | ₩18,524 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,442 | ₩18,732 | ₩18,200 | ₩18,676 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,881 | ₩18,135 | ₩17,841 | ₩17,917 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,640 | ₩17,674 | ₩17,520 | ₩17,547 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,429 | ₩18,429 | ₩17,680 | ₩17,801 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,121 | ₩18,536 | ₩18,121 | ₩18,395 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,319 | ₩17,492 | ₩17,319 | ₩17,394 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,972 | ₩16,972 | ₩16,424 | ₩16,802 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,426 | ₩17,426 | ₩17,025 | ₩17,075 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,159 | ₩17,680 | ₩17,119 | ₩17,545 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,146 | ₩17,279 | ₩16,798 | ₩17,100 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,522 | ₩18,522 | ₩17,186 | ₩17,319 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,578 | ₩19,578 | ₩18,348 | ₩18,643 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,415 | ₩19,431 | ₩17,854 | ₩19,084 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,881 | ₩18,856 | ₩17,787 | ₩18,659 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,667 | ₩17,754 | ₩16,304 | ₩16,357 | -7.41% | 8.8만 |
|---|