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 | ₩16,437 | ₩16,490 | ₩16,437 | ₩16,457 | +0.12% | 2천 |
| 2026.10.08 | ₩16,463 | ₩16,463 | ₩16,356 | ₩16,430 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,611 | ₩16,611 | ₩16,524 | ₩16,537 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,872 | ₩16,972 | ₩16,852 | ₩16,898 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,771 | ₩16,878 | ₩16,624 | ₩16,825 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,637 | ₩16,649 | ₩16,544 | ₩16,649 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,571 | ₩16,591 | ₩16,343 | ₩16,591 | +0.12% | 1만 |
| 2026.09.30 | ₩17,133 | ₩17,206 | ₩16,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,992 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,226 | ₩17,226 | ₩17,099 | ₩17,166 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,878 | ₩17,006 | ₩16,852 | ₩16,967 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,521 | ₩17,521 | ₩17,333 | ₩17,461 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,735 | ₩17,735 | ₩17,548 | ₩17,675 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,377 | ₩18,377 | ₩18,258 | ₩18,258 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,538 | ₩18,672 | ₩18,377 | ₩18,618 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,471 | ₩18,792 | ₩18,471 | ₩18,692 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,244 | ₩18,244 | ₩18,043 | ₩18,183 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,163 | ₩18,337 | ₩18,163 | ₩18,311 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,056 | ₩18,150 | ₩17,775 | ₩17,902 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,270 | ₩18,270 | ₩18,043 | ₩18,154 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,190 | ₩18,471 | ₩18,177 | ₩18,335 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,859 | ₩18,859 | ₩18,458 | ₩18,551 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,127 | ₩19,214 | ₩19,100 | ₩19,100 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,890 | ₩20,077 | ₩19,863 | ₩19,881 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,970 | ₩19,997 | ₩19,783 | ₩19,800 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,997 | ₩20,131 | ₩19,957 | ₩20,010 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,318 | ₩20,479 | ₩20,265 | ₩20,384 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,305 | ₩20,439 | ₩20,158 | ₩20,439 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,466 | ₩20,653 | ₩20,452 | ₩20,479 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,693 | ₩20,901 | ₩20,693 | ₩20,818 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,228 | ₩21,228 | ₩20,733 | ₩20,764 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,787 | ₩20,907 | ₩20,787 | ₩20,876 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,787 | ₩20,787 | ₩20,599 | ₩20,666 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,532 | ₩20,773 | ₩20,385 | ₩20,752 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,336 | ₩21,336 | ₩21,081 | ₩21,222 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,854 | ₩21,064 | ₩20,814 | ₩21,064 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,897 | ₩20,024 | ₩19,897 | ₩20,020 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,077 | ₩20,211 | ₩19,903 | ₩20,118 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,131 | ₩20,334 | ₩20,104 | ₩20,124 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,081 | ₩21,081 | ₩20,792 | ₩20,854 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,773 | ₩20,961 | ₩20,773 | ₩20,824 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,292 | ₩20,546 | ₩20,292 | ₩20,332 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,626 | ₩20,626 | ₩20,399 | ₩20,452 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,332 | ₩20,332 | ₩20,077 | ₩20,091 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,358 | ₩20,439 | ₩20,332 | ₩20,385 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,077 | ₩20,158 | ₩19,911 | ₩20,144 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,328 | ₩19,542 | ₩19,298 | ₩19,379 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,261 | ₩19,314 | ₩19,181 | ₩19,219 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,712 | ₩19,033 | ₩18,712 | ₩18,985 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,029 | ₩18,230 | ₩17,929 | ₩18,217 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,043 | ₩18,083 | ₩17,949 | ₩18,029 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,177 | ₩18,364 | ₩18,150 | ₩18,364 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,855 | ₩17,963 | ₩17,668 | ₩17,813 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,976 | ₩17,976 | ₩17,722 | ₩17,916 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,485 | ₩18,485 | ₩18,177 | ₩18,411 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,244 | ₩18,244 | ₩18,043 | ₩18,076 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,699 | ₩18,739 | ₩18,485 | ₩18,519 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,498 | ₩18,632 | ₩18,284 | ₩18,297 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,230 | ₩18,427 | ₩18,230 | ₩18,345 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,177 | ₩18,177 | ₩17,882 | ₩17,929 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,384 | ₩18,913 | ₩18,311 | ₩18,705 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,140 | ₩19,160 | ₩18,779 | ₩18,815 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,144 | ₩20,207 | ₩19,609 | ₩19,802 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,225 | ₩20,358 | ₩20,091 | ₩20,164 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,984 | ₩19,984 | ₩19,595 | ₩19,721 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,666 | ₩20,666 | ₩20,452 | ₩20,526 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,840 | ₩21,028 | ₩20,840 | ₩20,946 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,389 | ₩21,389 | ₩20,077 | ₩21,041 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,433 | ₩22,433 | ₩21,965 | ₩22,072 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,794 | ₩22,855 | ₩22,580 | ₩22,805 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,343 | ₩23,731 | ₩22,821 | ₩23,078 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,263 | ₩23,879 | ₩23,263 | ₩23,413 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,089 | ₩23,450 | ₩23,089 | ₩23,414 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,500 | ₩22,540 | ₩22,179 | ₩22,457 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,487 | ₩22,701 | ₩22,355 | ₩22,527 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,718 | ₩23,905 | ₩23,383 | ₩23,631 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,414 | ₩24,452 | ₩23,932 | ₩24,121 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,320 | ₩24,427 | ₩23,932 | ₩24,061 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,976 | ₩25,338 | ₩24,976 | ₩25,157 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,498 | ₩25,498 | ₩25,190 | ₩25,338 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,181 | ₩26,596 | ₩25,793 | ₩25,866 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,181 | ₩26,221 | ₩25,913 | ₩25,913 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,479 | ₩27,479 | ₩26,408 | ₩26,449 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,087 | ₩26,475 | ₩25,980 | ₩26,416 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,401 | ₩25,418 | ₩24,320 | ₩25,351 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,651 | ₩23,986 | ₩23,316 | ₩23,316 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,668 | ₩24,735 | ₩23,490 | ₩23,999 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,905 | ₩23,999 | ₩23,477 | ₩23,511 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,949 | ₩24,949 | ₩23,651 | ₩23,698 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,753 | ₩25,846 | ₩25,659 | ₩25,763 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,863 | ₩26,863 | ₩26,214 | ₩26,315 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,305 | ₩27,510 | ₩26,984 | ₩27,345 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,760 | ₩27,760 | ₩27,037 | ₩27,406 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,386 | ₩27,573 | ₩27,278 | ₩27,411 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,158 | ₩27,747 | ₩27,158 | ₩27,647 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,877 | ₩27,292 | ₩26,731 | ₩27,151 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,051 | ₩28,550 | ₩27,051 | ₩27,347 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,091 | ₩27,345 | ₩26,914 | ₩26,997 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,529 | ₩27,131 | ₩26,529 | ₩26,953 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,623 | ₩26,957 | ₩26,408 | ₩26,949 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,940 | ₩26,022 | ₩25,431 | ₩25,759 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,051 | ₩27,262 | ₩26,261 | ₩26,553 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,345 | ₩27,345 | ₩26,810 | ₩27,067 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,844 | ₩28,844 | ₩27,854 | ₩28,041 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,862 | ₩29,862 | ₩29,300 | ₩29,654 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,982 | ₩30,116 | ₩29,500 | ₩30,056 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,634 | ₩31,147 | ₩29,634 | ₩30,566 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,518 | ₩31,608 | ₩30,076 | ₩30,531 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,521 | ₩31,855 | ₩30,531 | ₩30,531 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,455 | ₩31,856 | ₩31,093 | ₩31,800 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,196 | ₩30,584 | ₩30,196 | ₩30,317 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,384 | ₩30,500 | ₩29,835 | ₩29,918 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,531 | ₩30,638 | ₩30,357 | ₩30,615 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,447 | ₩30,357 | ₩29,447 | ₩30,303 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,246 | ₩29,259 | ₩28,818 | ₩28,992 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,590 | ₩28,657 | ₩28,028 | ₩28,266 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,349 | ₩28,992 | ₩28,082 | ₩28,992 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,974 | ₩27,988 | ₩27,600 | ₩27,886 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,345 | ₩27,359 | ₩26,542 | ₩26,950 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,934 | ₩28,202 | ₩27,841 | ₩28,185 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,108 | ₩28,175 | ₩27,519 | ₩27,564 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,519 | ₩28,108 | ₩27,519 | ₩27,921 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,148 | ₩28,517 | ₩27,787 | ₩27,850 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,542 | ₩27,653 | ₩26,542 | ₩27,549 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,552 | ₩25,833 | ₩25,498 | ₩25,790 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,886 | ₩26,167 | ₩25,886 | ₩26,154 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,494 | ₩25,953 | ₩24,494 | ₩25,766 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,361 | ₩24,896 | ₩24,361 | ₩24,494 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,066 | ₩24,066 | ₩23,685 | ₩23,879 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,905 | ₩23,959 | ₩23,584 | ₩23,839 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,861 | ₩22,935 | ₩22,634 | ₩22,915 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,196 | ₩23,196 | ₩22,554 | ₩22,721 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,380 | ₩23,383 | ₩22,380 | ₩23,236 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,129 | ₩23,490 | ₩23,009 | ₩23,049 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,620 | ₩23,102 | ₩22,620 | ₩23,064 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,477 | ₩23,698 | ₩22,674 | ₩22,714 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,634 | ₩23,156 | ₩22,634 | ₩22,807 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,420 | ₩22,493 | ₩21,911 | ₩21,945 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,487 | ₩22,674 | ₩22,380 | ₩22,453 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,389 | ₩21,938 | ₩21,364 | ₩21,898 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,747 | ₩21,724 | ₩20,747 | ₩21,489 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,974 | ₩20,974 | ₩20,198 | ₩20,278 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,613 | ₩20,867 | ₩20,184 | ₩20,827 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,630 | ₩21,871 | ₩21,416 | ₩21,455 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,098 | ₩22,473 | ₩21,951 | ₩22,386 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,580 | ₩22,714 | ₩22,219 | ₩22,524 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,116 | ₩23,290 | ₩22,394 | ₩22,433 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,915 | ₩22,915 | ₩22,473 | ₩22,653 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩23,009 | ₩23,330 | ₩22,875 | ₩23,216 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,594 | ₩23,142 | ₩22,594 | ₩22,687 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,576 | ₩22,232 | ₩21,376 | ₩22,216 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,510 | ₩21,978 | ₩21,416 | ₩21,582 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,072 | ₩22,072 | ₩21,389 | ₩21,697 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,072 | ₩22,246 | ₩22,018 | ₩22,172 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,871 | ₩22,239 | ₩21,416 | ₩21,985 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,544 | ₩24,187 | ₩23,544 | ₩24,105 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,535 | ₩24,535 | ₩24,081 | ₩24,188 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,775 | ₩24,775 | ₩24,120 | ₩24,675 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,445 | ₩25,445 | ₩25,030 | ₩25,130 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,129 | ₩24,053 | ₩23,129 | ₩23,968 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,647 | ₩23,027 | ₩22,647 | ₩23,022 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,286 | ₩22,574 | ₩22,152 | ₩22,493 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,554 | ₩22,821 | ₩22,420 | ₩22,803 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,848 | ₩23,223 | ₩22,847 | ₩22,963 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,380 | ₩22,567 | ₩21,989 | ₩22,469 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,924 | ₩22,554 | ₩21,871 | ₩22,366 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,968 | ₩23,129 | ₩21,757 | ₩21,898 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,406 | ₩22,881 | ₩22,286 | ₩22,801 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,339 | ₩22,339 | ₩21,998 | ₩22,085 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩22,032 | ₩22,306 | ₩21,911 | ₩22,286 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩22,005 | ₩22,206 | ₩21,878 | ₩22,179 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,175 | ₩21,510 | ₩20,773 | ₩20,827 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,808 | ₩22,808 | ₩21,764 | ₩22,058 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,861 | ₩23,209 | ₩22,607 | ₩22,955 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,393 | ₩22,647 | ₩22,165 | ₩22,165 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,835 | ₩22,942 | ₩21,737 | ₩22,119 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,588 | ₩24,608 | ₩23,489 | ₩24,173 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,753 | ₩25,753 | ₩24,494 | ₩25,210 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,525 | ₩25,793 | ₩25,030 | ₩25,712 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,730 | ₩26,730 | ₩25,445 | ₩25,538 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,766 | ₩26,301 | ₩25,639 | ₩26,288 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,923 | ₩25,699 | ₩24,762 | ₩25,579 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩25,003 | ₩25,016 | ₩24,374 | ₩24,775 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,758 | ₩24,153 | ₩23,598 | ₩24,120 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,320 | ₩24,320 | ₩23,705 | ₩24,066 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,231 | ₩25,351 | ₩24,869 | ₩24,963 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,762 | ₩25,284 | ₩24,294 | ₩25,083 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,802 | ₩24,802 | ₩24,441 | ₩24,640 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,093 | ₩24,508 | ₩23,852 | ₩24,427 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,156 | ₩23,437 | ₩23,035 | ₩23,330 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,062 | ₩23,169 | ₩22,875 | ₩23,041 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,517 | ₩23,731 | ₩23,290 | ₩23,651 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,209 | ₩23,930 | ₩23,209 | ₩23,812 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,058 | ₩22,540 | ₩21,958 | ₩22,480 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,389 | ₩21,563 | ₩21,277 | ₩21,531 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,988 | ₩21,014 | ₩20,840 | ₩20,914 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,309 | ₩21,309 | ₩20,894 | ₩21,014 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,269 | ₩21,269 | ₩21,028 | ₩21,158 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,232 | ₩22,232 | ₩21,978 | ₩22,112 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,550 | ₩21,749 | ₩21,510 | ₩21,749 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,416 | ₩21,483 | ₩21,309 | ₩21,409 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,626 | ₩21,041 | ₩20,626 | ₩20,947 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,075 | ₩20,432 | ₩20,075 | ₩20,097 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,649 | ₩19,957 | ₩19,569 | ₩19,836 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,984 | ₩20,314 | ₩19,796 | ₩19,796 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,234 | ₩19,288 | ₩19,028 | ₩19,185 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,104 | ₩20,104 | ₩19,796 | ₩19,840 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,854 | ₩20,867 | ₩20,077 | ₩20,124 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,840 | ₩21,188 | ₩20,425 | ₩21,158 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,121 | ₩21,175 | ₩20,840 | ₩21,107 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,412 | ₩20,988 | ₩20,412 | ₩20,927 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,706 | ₩20,800 | ₩20,278 | ₩20,700 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,582 | ₩20,089 | ₩19,582 | ₩19,819 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,462 | ₩19,562 | ₩19,288 | ₩19,562 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,756 | ₩19,866 | ₩19,662 | ₩19,866 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,118 | ₩20,124 | ₩19,903 | ₩20,100 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,349 | ₩21,349 | ₩20,077 | ₩20,372 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,532 | ₩20,884 | ₩20,532 | ₩20,846 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,756 | ₩20,184 | ₩19,756 | ₩20,155 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,154 | ₩19,609 | ₩19,154 | ₩19,562 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,792 | ₩19,087 | ₩18,578 | ₩19,013 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,806 | ₩19,348 | ₩18,806 | ₩19,317 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,135 | ₩21,255 | ₩20,051 | ₩20,112 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,626 | ₩21,068 | ₩20,466 | ₩20,935 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,225 | ₩20,424 | ₩19,984 | ₩20,279 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,573 | ₩21,576 | ₩20,547 | ₩20,648 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,274 | ₩20,077 | ₩19,274 | ₩20,024 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,997 | ₩20,238 | ₩19,729 | ₩19,877 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,806 | ₩18,992 | ₩18,806 | ₩18,966 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,592 | ₩18,618 | ₩18,538 | ₩18,572 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,337 | ₩18,565 | ₩18,270 | ₩18,565 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,280 | ₩17,695 | ₩17,253 | ₩17,681 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,293 | ₩17,333 | ₩17,026 | ₩17,063 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,200 | ₩17,331 | ₩17,146 | ₩17,277 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,159 | ₩17,307 | ₩16,985 | ₩16,985 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,404 | ₩18,404 | ₩17,735 | ₩17,795 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,699 | ₩18,699 | ₩18,391 | ₩18,553 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,471 | ₩18,762 | ₩18,229 | ₩18,705 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,909 | ₩18,163 | ₩17,869 | ₩17,945 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,668 | ₩17,702 | ₩17,548 | ₩17,574 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,458 | ₩18,458 | ₩17,708 | ₩17,829 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,150 | ₩18,565 | ₩18,150 | ₩18,424 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,347 | ₩17,519 | ₩17,347 | ₩17,422 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,999 | ₩16,999 | ₩16,450 | ₩16,829 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,454 | ₩17,454 | ₩17,052 | ₩17,102 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,186 | ₩17,708 | ₩17,146 | ₩17,573 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,173 | ₩17,307 | ₩16,825 | ₩17,127 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,551 | ₩18,551 | ₩17,213 | ₩17,347 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,609 | ₩19,609 | ₩18,377 | ₩18,672 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,444 | ₩19,462 | ₩17,882 | ₩19,114 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,909 | ₩18,886 | ₩17,815 | ₩18,688 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,695 | ₩17,782 | ₩16,330 | ₩16,383 | -7.41% | 8.8만 |
|---|