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 | ₩16,474 | ₩16,528 | ₩16,474 | ₩16,494 | +0.12% | 2천 |
| 2026.10.08 | ₩16,501 | ₩16,501 | ₩16,394 | ₩16,468 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,649 | ₩16,649 | ₩16,561 | ₩16,575 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,910 | ₩17,011 | ₩16,890 | ₩16,937 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,810 | ₩16,917 | ₩16,662 | ₩16,863 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,675 | ₩16,688 | ₩16,582 | ₩16,688 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,608 | ₩16,629 | ₩16,380 | ₩16,629 | +0.12% | 1만 |
| 2026.09.30 | ₩17,172 | ₩17,246 | ₩17,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,031 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,266 | ₩17,266 | ₩17,138 | ₩17,205 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,917 | ₩17,044 | ₩16,890 | ₩17,005 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,561 | ₩17,561 | ₩17,373 | ₩17,501 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,776 | ₩17,776 | ₩17,588 | ₩17,715 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,419 | ₩18,419 | ₩18,300 | ₩18,300 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,580 | ₩18,715 | ₩18,419 | ₩18,661 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,513 | ₩18,835 | ₩18,513 | ₩18,735 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,285 | ₩18,285 | ₩18,084 | ₩18,225 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,205 | ₩18,379 | ₩18,205 | ₩18,352 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,098 | ₩18,191 | ₩17,816 | ₩17,943 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,312 | ₩18,312 | ₩18,084 | ₩18,195 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,232 | ₩18,513 | ₩18,218 | ₩18,377 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,902 | ₩18,902 | ₩18,500 | ₩18,594 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,171 | ₩19,258 | ₩19,144 | ₩19,144 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,935 | ₩20,123 | ₩19,909 | ₩19,926 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩20,016 | ₩20,043 | ₩19,828 | ₩19,846 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩20,043 | ₩20,177 | ₩20,003 | ₩20,056 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,365 | ₩20,526 | ₩20,311 | ₩20,430 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,351 | ₩20,485 | ₩20,204 | ₩20,485 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,512 | ₩20,700 | ₩20,499 | ₩20,526 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,740 | ₩20,948 | ₩20,740 | ₩20,865 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,277 | ₩21,277 | ₩20,781 | ₩20,811 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,834 | ₩20,955 | ₩20,834 | ₩20,924 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,834 | ₩20,834 | ₩20,646 | ₩20,714 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,579 | ₩20,821 | ₩20,432 | ₩20,799 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,384 | ₩21,384 | ₩21,129 | ₩21,270 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,901 | ₩21,112 | ₩20,861 | ₩21,112 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,942 | ₩20,070 | ₩19,942 | ₩20,066 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,123 | ₩20,257 | ₩19,949 | ₩20,163 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,177 | ₩20,381 | ₩20,150 | ₩20,170 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,129 | ₩21,129 | ₩20,840 | ₩20,901 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,821 | ₩21,009 | ₩20,821 | ₩20,872 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,338 | ₩20,593 | ₩20,338 | ₩20,378 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,673 | ₩20,673 | ₩20,445 | ₩20,499 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,378 | ₩20,378 | ₩20,123 | ₩20,137 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,405 | ₩20,485 | ₩20,378 | ₩20,432 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,123 | ₩20,204 | ₩19,957 | ₩20,190 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,372 | ₩19,587 | ₩19,342 | ₩19,423 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,305 | ₩19,359 | ₩19,224 | ₩19,263 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,755 | ₩19,077 | ₩18,755 | ₩19,029 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,071 | ₩18,272 | ₩17,970 | ₩18,258 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,084 | ₩18,124 | ₩17,990 | ₩18,071 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,218 | ₩18,406 | ₩18,191 | ₩18,406 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,896 | ₩18,004 | ₩17,708 | ₩17,853 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩18,017 | ₩18,017 | ₩17,762 | ₩17,957 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,527 | ₩18,527 | ₩18,218 | ₩18,453 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,285 | ₩18,285 | ₩18,084 | ₩18,118 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,741 | ₩18,782 | ₩18,527 | ₩18,562 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,540 | ₩18,674 | ₩18,326 | ₩18,339 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,272 | ₩18,469 | ₩18,272 | ₩18,387 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,218 | ₩18,218 | ₩17,923 | ₩17,970 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,426 | ₩18,956 | ₩18,352 | ₩18,748 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,184 | ₩19,204 | ₩18,822 | ₩18,858 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,190 | ₩20,253 | ₩19,654 | ₩19,847 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,271 | ₩20,405 | ₩20,137 | ₩20,210 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩20,029 | ₩20,029 | ₩19,640 | ₩19,766 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,714 | ₩20,714 | ₩20,499 | ₩20,573 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,888 | ₩21,076 | ₩20,888 | ₩20,994 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,438 | ₩21,438 | ₩20,123 | ₩21,089 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,484 | ₩22,484 | ₩22,015 | ₩22,122 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,847 | ₩22,907 | ₩22,632 | ₩22,857 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,397 | ₩23,786 | ₩22,873 | ₩23,131 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,316 | ₩23,933 | ₩23,316 | ₩23,466 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,142 | ₩23,504 | ₩23,142 | ₩23,468 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,551 | ₩22,592 | ₩22,229 | ₩22,509 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,538 | ₩22,753 | ₩22,407 | ₩22,578 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,772 | ₩23,960 | ₩23,437 | ₩23,685 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,470 | ₩24,507 | ₩23,987 | ₩24,176 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,376 | ₩24,483 | ₩23,987 | ₩24,116 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩25,033 | ₩25,396 | ₩25,033 | ₩25,214 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,557 | ₩25,557 | ₩25,248 | ₩25,396 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,241 | ₩26,657 | ₩25,852 | ₩25,925 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,241 | ₩26,281 | ₩25,972 | ₩25,972 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,542 | ₩27,542 | ₩26,469 | ₩26,509 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,147 | ₩26,536 | ₩26,039 | ₩26,477 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,456 | ₩25,476 | ₩24,376 | ₩25,409 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,705 | ₩24,041 | ₩23,370 | ₩23,370 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,725 | ₩24,792 | ₩23,544 | ₩24,054 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,960 | ₩24,054 | ₩23,531 | ₩23,564 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩25,006 | ₩25,006 | ₩23,705 | ₩23,752 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,811 | ₩25,905 | ₩25,718 | ₩25,822 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,925 | ₩26,925 | ₩26,274 | ₩26,375 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,368 | ₩27,573 | ₩27,046 | ₩27,408 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,824 | ₩27,824 | ₩27,099 | ₩27,468 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,448 | ₩27,636 | ₩27,341 | ₩27,474 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,220 | ₩27,810 | ₩27,220 | ₩27,710 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,938 | ₩27,354 | ₩26,792 | ₩27,213 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,113 | ₩28,615 | ₩27,113 | ₩27,409 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,153 | ₩27,408 | ₩26,976 | ₩27,059 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,590 | ₩27,193 | ₩26,590 | ₩27,015 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,683 | ₩27,019 | ₩26,469 | ₩27,011 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,999 | ₩26,081 | ₩25,489 | ₩25,818 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,113 | ₩27,325 | ₩26,321 | ₩26,614 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,408 | ₩27,408 | ₩26,871 | ₩27,129 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,910 | ₩28,910 | ₩27,918 | ₩28,105 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,930 | ₩29,930 | ₩29,367 | ₩29,722 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩30,051 | ₩30,185 | ₩29,568 | ₩30,125 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,702 | ₩31,218 | ₩29,702 | ₩30,636 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,587 | ₩31,681 | ₩30,145 | ₩30,601 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,594 | ₩31,928 | ₩30,601 | ₩30,601 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,526 | ₩31,929 | ₩31,164 | ₩31,873 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,265 | ₩30,654 | ₩30,265 | ₩30,386 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,453 | ₩30,570 | ₩29,903 | ₩29,986 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,601 | ₩30,708 | ₩30,426 | ₩30,685 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,514 | ₩30,426 | ₩29,514 | ₩30,373 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,313 | ₩29,326 | ₩28,884 | ₩29,058 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,656 | ₩28,723 | ₩28,092 | ₩28,331 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,414 | ₩29,058 | ₩28,146 | ₩29,058 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩28,038 | ₩28,052 | ₩27,663 | ₩27,950 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,408 | ₩27,421 | ₩26,603 | ₩27,012 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,998 | ₩28,266 | ₩27,904 | ₩28,249 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,173 | ₩28,240 | ₩27,582 | ₩27,627 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,582 | ₩28,173 | ₩27,582 | ₩27,985 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,213 | ₩28,582 | ₩27,851 | ₩27,914 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,603 | ₩27,716 | ₩26,603 | ₩27,612 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,610 | ₩25,892 | ₩25,557 | ₩25,849 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,946 | ₩26,227 | ₩25,946 | ₩26,214 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,550 | ₩26,013 | ₩24,550 | ₩25,825 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,416 | ₩24,953 | ₩24,416 | ₩24,550 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,121 | ₩24,121 | ₩23,739 | ₩23,933 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,960 | ₩24,014 | ₩23,638 | ₩23,893 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,914 | ₩22,987 | ₩22,686 | ₩22,967 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,249 | ₩23,249 | ₩22,605 | ₩22,773 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,431 | ₩23,437 | ₩22,431 | ₩23,289 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,182 | ₩23,544 | ₩23,061 | ₩23,101 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,672 | ₩23,155 | ₩22,672 | ₩23,116 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,531 | ₩23,752 | ₩22,726 | ₩22,766 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,686 | ₩23,209 | ₩22,686 | ₩22,859 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,471 | ₩22,545 | ₩21,961 | ₩21,995 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,538 | ₩22,726 | ₩22,431 | ₩22,505 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,438 | ₩21,988 | ₩21,412 | ₩21,948 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,794 | ₩21,773 | ₩20,794 | ₩21,539 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩21,022 | ₩21,022 | ₩20,244 | ₩20,324 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,660 | ₩20,915 | ₩20,231 | ₩20,875 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,679 | ₩21,921 | ₩21,465 | ₩21,504 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,149 | ₩22,525 | ₩22,001 | ₩22,437 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,632 | ₩22,766 | ₩22,270 | ₩22,576 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,169 | ₩23,343 | ₩22,445 | ₩22,484 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,967 | ₩22,967 | ₩22,525 | ₩22,704 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩23,061 | ₩23,383 | ₩22,927 | ₩23,269 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,645 | ₩23,195 | ₩22,645 | ₩22,739 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,626 | ₩22,283 | ₩21,425 | ₩22,267 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,559 | ₩22,028 | ₩21,465 | ₩21,631 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,122 | ₩22,122 | ₩21,438 | ₩21,747 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,122 | ₩22,297 | ₩22,068 | ₩22,223 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,921 | ₩22,290 | ₩21,465 | ₩22,035 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,598 | ₩24,242 | ₩23,598 | ₩24,160 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,591 | ₩24,591 | ₩24,136 | ₩24,243 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,832 | ₩24,832 | ₩24,175 | ₩24,731 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,503 | ₩25,503 | ₩25,087 | ₩25,188 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,182 | ₩24,108 | ₩23,182 | ₩24,023 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,699 | ₩23,080 | ₩22,699 | ₩23,075 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,337 | ₩22,625 | ₩22,203 | ₩22,545 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,605 | ₩22,873 | ₩22,471 | ₩22,855 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,900 | ₩23,276 | ₩22,899 | ₩23,016 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,431 | ₩22,619 | ₩22,039 | ₩22,521 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,975 | ₩22,605 | ₩21,921 | ₩22,417 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩23,021 | ₩23,182 | ₩21,807 | ₩21,948 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,458 | ₩22,934 | ₩22,337 | ₩22,853 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,390 | ₩22,390 | ₩22,048 | ₩22,136 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩22,082 | ₩22,357 | ₩21,961 | ₩22,337 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩22,055 | ₩22,256 | ₩21,928 | ₩22,229 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,223 | ₩21,559 | ₩20,821 | ₩20,875 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,860 | ₩22,860 | ₩21,814 | ₩22,109 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,914 | ₩23,262 | ₩22,659 | ₩23,008 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,444 | ₩22,699 | ₩22,216 | ₩22,216 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,887 | ₩22,994 | ₩21,787 | ₩22,169 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,644 | ₩24,664 | ₩23,543 | ₩24,228 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,811 | ₩25,811 | ₩24,550 | ₩25,268 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,583 | ₩25,852 | ₩25,087 | ₩25,771 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,791 | ₩26,791 | ₩25,503 | ₩25,597 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,825 | ₩26,361 | ₩25,697 | ₩26,348 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,980 | ₩25,758 | ₩24,819 | ₩25,637 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩25,060 | ₩25,074 | ₩24,430 | ₩24,832 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,813 | ₩24,208 | ₩23,652 | ₩24,175 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,376 | ₩24,376 | ₩23,759 | ₩24,121 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,288 | ₩25,409 | ₩24,926 | ₩25,020 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,819 | ₩25,342 | ₩24,349 | ₩25,141 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,859 | ₩24,859 | ₩24,497 | ₩24,697 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,148 | ₩24,564 | ₩23,906 | ₩24,483 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,209 | ₩23,491 | ₩23,088 | ₩23,383 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,115 | ₩23,222 | ₩22,927 | ₩23,093 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,571 | ₩23,786 | ₩23,343 | ₩23,705 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,262 | ₩23,984 | ₩23,262 | ₩23,866 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,109 | ₩22,592 | ₩22,008 | ₩22,531 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,438 | ₩21,612 | ₩21,325 | ₩21,580 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩21,036 | ₩21,062 | ₩20,888 | ₩20,962 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,357 | ₩21,357 | ₩20,942 | ₩21,062 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,317 | ₩21,317 | ₩21,076 | ₩21,206 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,283 | ₩22,283 | ₩22,028 | ₩22,162 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,599 | ₩21,799 | ₩21,559 | ₩21,799 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,465 | ₩21,532 | ₩21,357 | ₩21,458 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,673 | ₩21,089 | ₩20,673 | ₩20,995 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,121 | ₩20,479 | ₩20,121 | ₩20,143 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,694 | ₩20,003 | ₩19,613 | ₩19,882 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩20,029 | ₩20,361 | ₩19,842 | ₩19,842 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,278 | ₩19,332 | ₩19,071 | ₩19,228 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,150 | ₩20,150 | ₩19,842 | ₩19,886 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,901 | ₩20,915 | ₩20,123 | ₩20,170 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,888 | ₩21,237 | ₩20,472 | ₩21,206 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,170 | ₩21,223 | ₩20,888 | ₩21,155 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,459 | ₩21,036 | ₩20,459 | ₩20,975 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,754 | ₩20,848 | ₩20,324 | ₩20,747 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,627 | ₩20,135 | ₩19,627 | ₩19,864 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,506 | ₩19,607 | ₩19,332 | ₩19,607 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,801 | ₩19,911 | ₩19,707 | ₩19,911 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,163 | ₩20,170 | ₩19,949 | ₩20,146 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,398 | ₩21,398 | ₩20,123 | ₩20,418 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,579 | ₩20,932 | ₩20,579 | ₩20,893 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,801 | ₩20,231 | ₩19,801 | ₩20,201 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,198 | ₩19,654 | ₩19,198 | ₩19,607 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,835 | ₩19,131 | ₩18,621 | ₩19,057 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,849 | ₩19,392 | ₩18,849 | ₩19,361 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,183 | ₩21,304 | ₩20,096 | ₩20,158 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,673 | ₩21,116 | ₩20,512 | ₩20,983 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,271 | ₩20,471 | ₩20,029 | ₩20,326 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,620 | ₩21,626 | ₩20,594 | ₩20,695 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,318 | ₩20,123 | ₩19,318 | ₩20,070 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩20,043 | ₩20,284 | ₩19,774 | ₩19,922 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,849 | ₩19,035 | ₩18,849 | ₩19,010 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,634 | ₩18,661 | ₩18,580 | ₩18,614 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,379 | ₩18,607 | ₩18,312 | ₩18,607 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,319 | ₩17,735 | ₩17,293 | ₩17,722 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,333 | ₩17,373 | ₩17,065 | ₩17,102 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,239 | ₩17,370 | ₩17,185 | ₩17,317 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,199 | ₩17,346 | ₩17,024 | ₩17,024 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,446 | ₩18,446 | ₩17,776 | ₩17,836 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,741 | ₩18,741 | ₩18,433 | ₩18,595 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,513 | ₩18,805 | ₩18,271 | ₩18,748 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,950 | ₩18,205 | ₩17,910 | ₩17,986 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,708 | ₩17,742 | ₩17,588 | ₩17,615 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,500 | ₩18,500 | ₩17,749 | ₩17,869 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,191 | ₩18,607 | ₩18,191 | ₩18,466 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,386 | ₩17,560 | ₩17,386 | ₩17,462 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩17,038 | ₩17,038 | ₩16,488 | ₩16,867 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,494 | ₩17,494 | ₩17,091 | ₩17,141 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,226 | ₩17,749 | ₩17,185 | ₩17,613 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,212 | ₩17,346 | ₩16,863 | ₩17,166 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,594 | ₩18,594 | ₩17,252 | ₩17,386 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,654 | ₩19,654 | ₩18,419 | ₩18,715 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,487 | ₩19,506 | ₩17,923 | ₩19,157 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,950 | ₩18,929 | ₩17,856 | ₩18,731 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,735 | ₩17,822 | ₩16,367 | ₩16,421 | -7.41% | 8.8만 |
|---|