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 | ₩16,428 | ₩16,481 | ₩16,428 | ₩16,448 | +0.12% | 2천 |
| 2026.10.08 | ₩16,455 | ₩16,455 | ₩16,348 | ₩16,421 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,602 | ₩16,602 | ₩16,515 | ₩16,528 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,863 | ₩16,963 | ₩16,843 | ₩16,889 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,762 | ₩16,869 | ₩16,615 | ₩16,816 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,629 | ₩16,641 | ₩16,535 | ₩16,641 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,562 | ₩16,582 | ₩16,334 | ₩16,582 | +0.12% | 1만 |
| 2026.09.30 | ₩17,124 | ₩17,197 | ₩16,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,983 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,217 | ₩17,217 | ₩17,090 | ₩17,157 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,869 | ₩16,996 | ₩16,843 | ₩16,958 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,512 | ₩17,512 | ₩17,324 | ₩17,451 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,726 | ₩17,726 | ₩17,538 | ₩17,665 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,368 | ₩18,368 | ₩18,249 | ₩18,249 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,528 | ₩18,662 | ₩18,368 | ₩18,609 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,461 | ₩18,782 | ₩18,461 | ₩18,682 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,234 | ₩18,234 | ₩18,033 | ₩18,174 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,154 | ₩18,328 | ₩18,154 | ₩18,301 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,047 | ₩18,140 | ₩17,766 | ₩17,893 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,261 | ₩18,261 | ₩18,033 | ₩18,144 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,180 | ₩18,461 | ₩18,167 | ₩18,325 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,849 | ₩18,849 | ₩18,448 | ₩18,542 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,117 | ₩19,204 | ₩19,090 | ₩19,090 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,879 | ₩20,067 | ₩19,853 | ₩19,870 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,960 | ₩19,986 | ₩19,772 | ₩19,790 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,986 | ₩20,120 | ₩19,946 | ₩20,000 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,308 | ₩20,468 | ₩20,254 | ₩20,373 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,294 | ₩20,428 | ₩20,147 | ₩20,428 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,455 | ₩20,642 | ₩20,441 | ₩20,468 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,682 | ₩20,889 | ₩20,682 | ₩20,806 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,217 | ₩21,217 | ₩20,722 | ₩20,753 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,776 | ₩20,896 | ₩20,776 | ₩20,865 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,776 | ₩20,776 | ₩20,588 | ₩20,655 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,522 | ₩20,762 | ₩20,374 | ₩20,741 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,324 | ₩21,324 | ₩21,070 | ₩21,211 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,843 | ₩21,053 | ₩20,802 | ₩21,053 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,886 | ₩20,013 | ₩19,886 | ₩20,009 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,067 | ₩20,200 | ₩19,893 | ₩20,107 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,120 | ₩20,324 | ₩20,093 | ₩20,114 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,070 | ₩21,070 | ₩20,781 | ₩20,843 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,762 | ₩20,950 | ₩20,762 | ₩20,813 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,281 | ₩20,535 | ₩20,281 | ₩20,321 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,615 | ₩20,615 | ₩20,388 | ₩20,441 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,321 | ₩20,321 | ₩20,067 | ₩20,080 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,348 | ₩20,428 | ₩20,321 | ₩20,374 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,067 | ₩20,147 | ₩19,901 | ₩20,134 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,318 | ₩19,532 | ₩19,288 | ₩19,368 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,251 | ₩19,304 | ₩19,170 | ₩19,209 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,702 | ₩19,023 | ₩18,702 | ₩18,975 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,020 | ₩18,221 | ₩17,920 | ₩18,207 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,033 | ₩18,073 | ₩17,940 | ₩18,020 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,167 | ₩18,354 | ₩18,140 | ₩18,354 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,846 | ₩17,953 | ₩17,659 | ₩17,803 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,966 | ₩17,966 | ₩17,712 | ₩17,906 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,475 | ₩18,475 | ₩18,167 | ₩18,401 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,234 | ₩18,234 | ₩18,033 | ₩18,067 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,689 | ₩18,729 | ₩18,475 | ₩18,510 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,488 | ₩18,622 | ₩18,274 | ₩18,287 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,221 | ₩18,417 | ₩18,221 | ₩18,336 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,167 | ₩18,167 | ₩17,873 | ₩17,920 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,374 | ₩18,903 | ₩18,301 | ₩18,695 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,130 | ₩19,150 | ₩18,769 | ₩18,805 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,134 | ₩20,196 | ₩19,598 | ₩19,791 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,214 | ₩20,348 | ₩20,080 | ₩20,154 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,973 | ₩19,973 | ₩19,585 | ₩19,711 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,655 | ₩20,655 | ₩20,441 | ₩20,515 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,829 | ₩21,017 | ₩20,829 | ₩20,935 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,378 | ₩21,378 | ₩20,067 | ₩21,030 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,421 | ₩22,421 | ₩21,953 | ₩22,060 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,782 | ₩22,843 | ₩22,568 | ₩22,793 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,331 | ₩23,719 | ₩22,809 | ₩23,066 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,251 | ₩23,866 | ₩23,251 | ₩23,400 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,077 | ₩23,438 | ₩23,077 | ₩23,402 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,488 | ₩22,528 | ₩22,167 | ₩22,445 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,475 | ₩22,689 | ₩22,344 | ₩22,515 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,705 | ₩23,893 | ₩23,371 | ₩23,619 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,401 | ₩24,439 | ₩23,920 | ₩24,108 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,307 | ₩24,414 | ₩23,920 | ₩24,048 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,963 | ₩25,324 | ₩24,963 | ₩25,144 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,485 | ₩25,485 | ₩25,177 | ₩25,324 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,167 | ₩26,582 | ₩25,779 | ₩25,853 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,167 | ₩26,207 | ₩25,899 | ₩25,899 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,465 | ₩27,465 | ₩26,394 | ₩26,435 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,073 | ₩26,461 | ₩25,966 | ₩26,402 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,388 | ₩25,404 | ₩24,307 | ₩25,338 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,639 | ₩23,973 | ₩23,304 | ₩23,304 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,655 | ₩24,722 | ₩23,478 | ₩23,986 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,893 | ₩23,986 | ₩23,465 | ₩23,498 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,936 | ₩24,936 | ₩23,639 | ₩23,685 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,739 | ₩25,833 | ₩25,645 | ₩25,750 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,849 | ₩26,849 | ₩26,200 | ₩26,301 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,291 | ₩27,495 | ₩26,970 | ₩27,331 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,746 | ₩27,746 | ₩27,023 | ₩27,391 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,371 | ₩27,558 | ₩27,264 | ₩27,396 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,144 | ₩27,732 | ₩27,144 | ₩27,632 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,863 | ₩27,277 | ₩26,717 | ₩27,137 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,037 | ₩28,535 | ₩27,037 | ₩27,332 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,077 | ₩27,331 | ₩26,900 | ₩26,983 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,515 | ₩27,117 | ₩26,515 | ₩26,939 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,608 | ₩26,943 | ₩26,394 | ₩26,935 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,926 | ₩26,008 | ₩25,418 | ₩25,746 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,037 | ₩27,248 | ₩26,247 | ₩26,539 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,331 | ₩27,331 | ₩26,796 | ₩27,053 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,829 | ₩28,829 | ₩27,839 | ₩28,026 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,846 | ₩29,846 | ₩29,284 | ₩29,639 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,966 | ₩30,100 | ₩29,485 | ₩30,040 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,618 | ₩31,130 | ₩29,618 | ₩30,550 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,501 | ₩31,592 | ₩30,060 | ₩30,515 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,505 | ₩31,838 | ₩30,515 | ₩30,515 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,438 | ₩31,839 | ₩31,077 | ₩31,783 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,180 | ₩30,568 | ₩30,180 | ₩30,301 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,368 | ₩30,484 | ₩29,819 | ₩29,902 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,515 | ₩30,622 | ₩30,341 | ₩30,599 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,431 | ₩30,341 | ₩29,431 | ₩30,287 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,230 | ₩29,244 | ₩28,802 | ₩28,976 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,575 | ₩28,642 | ₩28,013 | ₩28,251 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,334 | ₩28,976 | ₩28,067 | ₩28,976 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,960 | ₩27,973 | ₩27,585 | ₩27,871 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,331 | ₩27,344 | ₩26,528 | ₩26,936 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,919 | ₩28,187 | ₩27,826 | ₩28,170 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,093 | ₩28,160 | ₩27,505 | ₩27,549 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,505 | ₩28,093 | ₩27,505 | ₩27,906 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,134 | ₩28,501 | ₩27,772 | ₩27,835 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,528 | ₩27,639 | ₩26,528 | ₩27,534 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,538 | ₩25,819 | ₩25,485 | ₩25,776 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,873 | ₩26,154 | ₩25,873 | ₩26,140 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,481 | ₩25,940 | ₩24,481 | ₩25,752 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,348 | ₩24,883 | ₩24,348 | ₩24,481 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,053 | ₩24,053 | ₩23,672 | ₩23,866 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,893 | ₩23,946 | ₩23,572 | ₩23,826 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,849 | ₩22,923 | ₩22,622 | ₩22,903 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,184 | ₩23,184 | ₩22,542 | ₩22,709 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,368 | ₩23,371 | ₩22,368 | ₩23,224 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,117 | ₩23,478 | ₩22,996 | ₩23,037 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,608 | ₩23,090 | ₩22,608 | ₩23,051 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,465 | ₩23,685 | ₩22,662 | ₩22,702 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,622 | ₩23,144 | ₩22,622 | ₩22,794 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,408 | ₩22,481 | ₩21,899 | ₩21,933 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,475 | ₩22,662 | ₩22,368 | ₩22,441 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,378 | ₩21,926 | ₩21,352 | ₩21,886 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,736 | ₩21,712 | ₩20,736 | ₩21,478 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,963 | ₩20,963 | ₩20,187 | ₩20,267 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,602 | ₩20,856 | ₩20,174 | ₩20,816 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,619 | ₩21,859 | ₩21,404 | ₩21,443 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,087 | ₩22,461 | ₩21,940 | ₩22,374 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,568 | ₩22,702 | ₩22,207 | ₩22,512 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,103 | ₩23,277 | ₩22,382 | ₩22,421 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,903 | ₩22,903 | ₩22,461 | ₩22,641 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,996 | ₩23,318 | ₩22,863 | ₩23,204 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,582 | ₩23,130 | ₩22,582 | ₩22,675 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,565 | ₩22,221 | ₩21,364 | ₩22,204 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,498 | ₩21,966 | ₩21,404 | ₩21,570 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,060 | ₩22,060 | ₩21,378 | ₩21,685 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,060 | ₩22,234 | ₩22,006 | ₩22,160 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,859 | ₩22,227 | ₩21,404 | ₩21,973 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,532 | ₩24,174 | ₩23,532 | ₩24,092 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,522 | ₩24,522 | ₩24,068 | ₩24,175 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,762 | ₩24,762 | ₩24,107 | ₩24,662 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,431 | ₩25,431 | ₩25,016 | ₩25,117 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,117 | ₩24,040 | ₩23,117 | ₩23,956 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,635 | ₩23,015 | ₩22,635 | ₩23,010 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,274 | ₩22,562 | ₩22,140 | ₩22,481 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,542 | ₩22,809 | ₩22,408 | ₩22,790 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,836 | ₩23,210 | ₩22,835 | ₩22,951 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,368 | ₩22,555 | ₩21,977 | ₩22,457 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,913 | ₩22,542 | ₩21,859 | ₩22,354 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,956 | ₩23,117 | ₩21,746 | ₩21,886 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,394 | ₩22,869 | ₩22,274 | ₩22,789 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,328 | ₩22,328 | ₩21,986 | ₩22,073 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩22,020 | ₩22,294 | ₩21,899 | ₩22,274 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,993 | ₩22,194 | ₩21,866 | ₩22,167 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,164 | ₩21,498 | ₩20,762 | ₩20,816 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,796 | ₩22,796 | ₩21,752 | ₩22,047 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,849 | ₩23,197 | ₩22,595 | ₩22,943 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,381 | ₩22,635 | ₩22,154 | ₩22,154 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,823 | ₩22,930 | ₩21,726 | ₩22,107 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,575 | ₩24,595 | ₩23,477 | ₩24,160 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,739 | ₩25,739 | ₩24,481 | ₩25,197 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,511 | ₩25,779 | ₩25,016 | ₩25,699 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,715 | ₩26,715 | ₩25,431 | ₩25,525 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,752 | ₩26,287 | ₩25,625 | ₩26,274 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,909 | ₩25,685 | ₩24,749 | ₩25,565 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,990 | ₩25,003 | ₩24,361 | ₩24,762 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,746 | ₩24,140 | ₩23,585 | ₩24,107 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,307 | ₩24,307 | ₩23,692 | ₩24,053 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,217 | ₩25,338 | ₩24,856 | ₩24,950 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,749 | ₩25,271 | ₩24,281 | ₩25,070 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,789 | ₩24,789 | ₩24,428 | ₩24,627 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,080 | ₩24,495 | ₩23,839 | ₩24,414 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,144 | ₩23,425 | ₩23,023 | ₩23,318 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,050 | ₩23,157 | ₩22,863 | ₩23,029 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,505 | ₩23,719 | ₩23,277 | ₩23,639 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,197 | ₩23,917 | ₩23,197 | ₩23,799 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,047 | ₩22,528 | ₩21,946 | ₩22,468 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,378 | ₩21,552 | ₩21,265 | ₩21,520 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,976 | ₩21,003 | ₩20,829 | ₩20,903 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,297 | ₩21,297 | ₩20,883 | ₩21,003 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,257 | ₩21,257 | ₩21,017 | ₩21,146 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,221 | ₩22,221 | ₩21,966 | ₩22,100 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,538 | ₩21,738 | ₩21,498 | ₩21,738 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,404 | ₩21,471 | ₩21,297 | ₩21,398 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,615 | ₩21,030 | ₩20,615 | ₩20,936 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,064 | ₩20,421 | ₩20,064 | ₩20,087 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,639 | ₩19,946 | ₩19,558 | ₩19,826 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,973 | ₩20,303 | ₩19,786 | ₩19,786 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,224 | ₩19,277 | ₩19,018 | ₩19,174 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,093 | ₩20,093 | ₩19,786 | ₩19,830 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,843 | ₩20,856 | ₩20,067 | ₩20,114 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,829 | ₩21,177 | ₩20,415 | ₩21,146 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,110 | ₩21,164 | ₩20,829 | ₩21,095 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,401 | ₩20,976 | ₩20,401 | ₩20,916 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,695 | ₩20,789 | ₩20,267 | ₩20,689 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,572 | ₩20,079 | ₩19,572 | ₩19,809 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,451 | ₩19,552 | ₩19,277 | ₩19,552 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,746 | ₩19,855 | ₩19,652 | ₩19,855 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,107 | ₩20,114 | ₩19,893 | ₩20,089 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,338 | ₩21,338 | ₩20,067 | ₩20,361 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,522 | ₩20,873 | ₩20,522 | ₩20,835 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,746 | ₩20,174 | ₩19,746 | ₩20,144 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,144 | ₩19,598 | ₩19,144 | ₩19,552 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,782 | ₩19,077 | ₩18,568 | ₩19,003 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,796 | ₩19,338 | ₩18,796 | ₩19,307 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,124 | ₩21,244 | ₩20,040 | ₩20,101 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,615 | ₩21,057 | ₩20,455 | ₩20,924 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,214 | ₩20,413 | ₩19,973 | ₩20,269 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,562 | ₩21,565 | ₩20,536 | ₩20,637 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,264 | ₩20,067 | ₩19,264 | ₩20,013 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,986 | ₩20,227 | ₩19,719 | ₩19,866 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,796 | ₩18,982 | ₩18,796 | ₩18,956 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,582 | ₩18,609 | ₩18,528 | ₩18,562 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,328 | ₩18,555 | ₩18,261 | ₩18,555 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,271 | ₩17,685 | ₩17,244 | ₩17,672 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,284 | ₩17,324 | ₩17,017 | ₩17,054 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,190 | ₩17,322 | ₩17,137 | ₩17,268 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,150 | ₩17,297 | ₩16,976 | ₩16,976 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,394 | ₩18,394 | ₩17,726 | ₩17,786 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,689 | ₩18,689 | ₩18,381 | ₩18,543 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,461 | ₩18,752 | ₩18,219 | ₩18,695 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,899 | ₩18,154 | ₩17,859 | ₩17,936 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,659 | ₩17,692 | ₩17,538 | ₩17,565 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,448 | ₩18,448 | ₩17,699 | ₩17,819 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,140 | ₩18,555 | ₩18,140 | ₩18,415 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,338 | ₩17,510 | ₩17,338 | ₩17,413 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,990 | ₩16,990 | ₩16,441 | ₩16,820 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,445 | ₩17,445 | ₩17,043 | ₩17,093 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,177 | ₩17,699 | ₩17,137 | ₩17,564 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,164 | ₩17,297 | ₩16,816 | ₩17,118 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,542 | ₩18,542 | ₩17,204 | ₩17,338 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,598 | ₩19,598 | ₩18,368 | ₩18,662 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,435 | ₩19,451 | ₩17,873 | ₩19,103 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,899 | ₩18,876 | ₩17,806 | ₩18,678 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,685 | ₩17,772 | ₩16,321 | ₩16,374 | -7.41% | 8.8만 |
|---|