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 | ₩16,408 | ₩16,462 | ₩16,408 | ₩16,428 | +0.12% | 2천 |
| 2026.10.08 | ₩16,435 | ₩16,435 | ₩16,328 | ₩16,402 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,582 | ₩16,582 | ₩16,495 | ₩16,509 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,843 | ₩16,943 | ₩16,823 | ₩16,869 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,742 | ₩16,849 | ₩16,595 | ₩16,796 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,609 | ₩16,621 | ₩16,515 | ₩16,621 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,542 | ₩16,562 | ₩16,315 | ₩16,562 | +0.12% | 1만 |
| 2026.09.30 | ₩17,103 | ₩17,177 | ₩16,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,963 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,197 | ₩17,197 | ₩17,070 | ₩17,137 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,849 | ₩16,976 | ₩16,823 | ₩16,937 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,491 | ₩17,491 | ₩17,304 | ₩17,430 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,704 | ₩17,704 | ₩17,517 | ₩17,644 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,346 | ₩18,346 | ₩18,227 | ₩18,227 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,506 | ₩18,640 | ₩18,346 | ₩18,586 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,439 | ₩18,760 | ₩18,439 | ₩18,660 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,212 | ₩18,212 | ₩18,012 | ₩18,152 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,132 | ₩18,306 | ₩18,132 | ₩18,279 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,025 | ₩18,119 | ₩17,744 | ₩17,871 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,239 | ₩18,239 | ₩18,012 | ₩18,123 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,159 | ₩18,439 | ₩18,145 | ₩18,303 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,827 | ₩18,827 | ₩18,426 | ₩18,519 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,094 | ₩19,181 | ₩19,067 | ₩19,067 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,856 | ₩20,043 | ₩19,829 | ₩19,846 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,936 | ₩19,963 | ₩19,749 | ₩19,766 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,963 | ₩20,096 | ₩19,922 | ₩19,976 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,283 | ₩20,444 | ₩20,230 | ₩20,349 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,270 | ₩20,403 | ₩20,123 | ₩20,403 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,430 | ₩20,617 | ₩20,417 | ₩20,444 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,657 | ₩20,864 | ₩20,657 | ₩20,782 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,192 | ₩21,192 | ₩20,697 | ₩20,728 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,751 | ₩20,871 | ₩20,751 | ₩20,840 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,751 | ₩20,751 | ₩20,564 | ₩20,631 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,497 | ₩20,738 | ₩20,350 | ₩20,716 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,299 | ₩21,299 | ₩21,045 | ₩21,185 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,818 | ₩21,027 | ₩20,778 | ₩21,027 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,862 | ₩19,989 | ₩19,862 | ₩19,985 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,043 | ₩20,176 | ₩19,869 | ₩20,083 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,096 | ₩20,299 | ₩20,069 | ₩20,089 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,045 | ₩21,045 | ₩20,756 | ₩20,818 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,738 | ₩20,925 | ₩20,738 | ₩20,788 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,256 | ₩20,510 | ₩20,256 | ₩20,297 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,591 | ₩20,591 | ₩20,363 | ₩20,417 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,297 | ₩20,297 | ₩20,043 | ₩20,056 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,323 | ₩20,403 | ₩20,297 | ₩20,350 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,043 | ₩20,123 | ₩19,877 | ₩20,110 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,294 | ₩19,508 | ₩19,265 | ₩19,345 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,228 | ₩19,281 | ₩19,147 | ₩19,186 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,680 | ₩19,000 | ₩18,680 | ₩18,952 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩17,998 | ₩18,199 | ₩17,898 | ₩18,185 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,012 | ₩18,052 | ₩17,918 | ₩17,998 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,145 | ₩18,332 | ₩18,119 | ₩18,332 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,825 | ₩17,932 | ₩17,638 | ₩17,782 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,945 | ₩17,945 | ₩17,691 | ₩17,885 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,453 | ₩18,453 | ₩18,145 | ₩18,379 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,212 | ₩18,212 | ₩18,012 | ₩18,045 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,666 | ₩18,707 | ₩18,453 | ₩18,487 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,466 | ₩18,600 | ₩18,252 | ₩18,266 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,199 | ₩18,395 | ₩18,199 | ₩18,314 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,145 | ₩18,145 | ₩17,851 | ₩17,898 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,352 | ₩18,880 | ₩18,279 | ₩18,673 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,107 | ₩19,127 | ₩18,747 | ₩18,783 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,110 | ₩20,172 | ₩19,575 | ₩19,767 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,190 | ₩20,323 | ₩20,056 | ₩20,130 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,949 | ₩19,949 | ₩19,562 | ₩19,687 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,631 | ₩20,631 | ₩20,417 | ₩20,490 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,804 | ₩20,991 | ₩20,804 | ₩20,910 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,352 | ₩21,352 | ₩20,043 | ₩21,005 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,394 | ₩22,394 | ₩21,927 | ₩22,034 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,755 | ₩22,815 | ₩22,541 | ₩22,766 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,303 | ₩23,690 | ₩22,782 | ₩23,038 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,223 | ₩23,837 | ₩23,223 | ₩23,372 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,049 | ₩23,410 | ₩23,049 | ₩23,374 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,461 | ₩22,501 | ₩22,141 | ₩22,418 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,448 | ₩22,662 | ₩22,317 | ₩22,488 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,677 | ₩23,864 | ₩23,343 | ₩23,590 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,372 | ₩24,409 | ₩23,891 | ₩24,079 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,278 | ₩24,385 | ₩23,891 | ₩24,019 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,933 | ₩25,294 | ₩24,933 | ₩25,114 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,454 | ₩25,454 | ₩25,147 | ₩25,294 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,136 | ₩26,550 | ₩25,748 | ₩25,822 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,136 | ₩26,176 | ₩25,868 | ₩25,868 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,432 | ₩27,432 | ₩26,363 | ₩26,403 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,042 | ₩26,430 | ₩25,935 | ₩26,371 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,359 | ₩25,374 | ₩24,278 | ₩25,307 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,610 | ₩23,944 | ₩23,276 | ₩23,276 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,626 | ₩24,693 | ₩23,450 | ₩23,958 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,864 | ₩23,958 | ₩23,437 | ₩23,470 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,906 | ₩24,906 | ₩23,610 | ₩23,657 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,708 | ₩25,802 | ₩25,615 | ₩25,719 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,817 | ₩26,817 | ₩26,169 | ₩26,269 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,258 | ₩27,463 | ₩26,937 | ₩27,298 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,712 | ₩27,712 | ₩26,991 | ₩27,358 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,338 | ₩27,525 | ₩27,231 | ₩27,364 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,111 | ₩27,699 | ₩27,111 | ₩27,599 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,830 | ₩27,245 | ₩26,685 | ₩27,104 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,004 | ₩28,501 | ₩27,004 | ₩27,299 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,044 | ₩27,298 | ₩26,868 | ₩26,951 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,483 | ₩27,084 | ₩26,483 | ₩26,907 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,577 | ₩26,911 | ₩26,363 | ₩26,903 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,895 | ₩25,977 | ₩25,387 | ₩25,715 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,004 | ₩27,215 | ₩26,216 | ₩26,507 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,298 | ₩27,298 | ₩26,764 | ₩27,020 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,795 | ₩28,795 | ₩27,806 | ₩27,993 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,810 | ₩29,810 | ₩29,249 | ₩29,603 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,930 | ₩30,064 | ₩29,449 | ₩30,004 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,583 | ₩31,093 | ₩29,583 | ₩30,513 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,465 | ₩31,554 | ₩30,024 | ₩30,478 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,467 | ₩31,800 | ₩30,478 | ₩30,478 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,400 | ₩31,801 | ₩31,039 | ₩31,745 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,144 | ₩30,532 | ₩30,144 | ₩30,264 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,331 | ₩30,448 | ₩29,783 | ₩29,866 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,478 | ₩30,585 | ₩30,305 | ₩30,562 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,396 | ₩30,305 | ₩29,396 | ₩30,251 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,196 | ₩29,209 | ₩28,768 | ₩28,942 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,541 | ₩28,608 | ₩27,980 | ₩28,217 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,300 | ₩28,942 | ₩28,033 | ₩28,942 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,926 | ₩27,940 | ₩27,552 | ₩27,838 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,298 | ₩27,312 | ₩26,496 | ₩26,904 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,886 | ₩28,153 | ₩27,793 | ₩28,136 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,060 | ₩28,127 | ₩27,472 | ₩27,516 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,472 | ₩28,060 | ₩27,472 | ₩27,873 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,100 | ₩28,467 | ₩27,739 | ₩27,802 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,496 | ₩27,605 | ₩26,496 | ₩27,501 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,508 | ₩25,788 | ₩25,454 | ₩25,746 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,842 | ₩26,122 | ₩25,842 | ₩26,109 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,452 | ₩25,909 | ₩24,452 | ₩25,721 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,318 | ₩24,853 | ₩24,318 | ₩24,452 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,025 | ₩24,025 | ₩23,644 | ₩23,837 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,864 | ₩23,918 | ₩23,543 | ₩23,797 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,822 | ₩22,895 | ₩22,595 | ₩22,875 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,156 | ₩23,156 | ₩22,515 | ₩22,682 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,341 | ₩23,343 | ₩22,341 | ₩23,196 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,089 | ₩23,450 | ₩22,969 | ₩23,009 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,581 | ₩23,062 | ₩22,581 | ₩23,024 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,437 | ₩23,657 | ₩22,635 | ₩22,675 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,595 | ₩23,116 | ₩22,595 | ₩22,767 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,381 | ₩22,455 | ₩21,873 | ₩21,907 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,448 | ₩22,635 | ₩22,341 | ₩22,414 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,352 | ₩21,900 | ₩21,327 | ₩21,860 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,711 | ₩21,686 | ₩20,711 | ₩21,452 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,938 | ₩20,938 | ₩20,163 | ₩20,243 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,577 | ₩20,831 | ₩20,150 | ₩20,791 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,593 | ₩21,833 | ₩21,379 | ₩21,418 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,060 | ₩22,434 | ₩21,913 | ₩22,348 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,541 | ₩22,675 | ₩22,181 | ₩22,485 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,076 | ₩23,250 | ₩22,356 | ₩22,394 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,875 | ₩22,875 | ₩22,434 | ₩22,614 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,969 | ₩23,290 | ₩22,835 | ₩23,176 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,555 | ₩23,103 | ₩22,555 | ₩22,648 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,539 | ₩22,194 | ₩21,339 | ₩22,178 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,472 | ₩21,940 | ₩21,379 | ₩21,545 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,034 | ₩22,034 | ₩21,352 | ₩21,659 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,034 | ₩22,207 | ₩21,980 | ₩22,134 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,833 | ₩22,201 | ₩21,379 | ₩21,947 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,503 | ₩24,145 | ₩23,503 | ₩24,063 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,492 | ₩24,492 | ₩24,039 | ₩24,146 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,733 | ₩24,733 | ₩24,078 | ₩24,632 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,401 | ₩25,401 | ₩24,987 | ₩25,087 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,089 | ₩24,011 | ₩23,089 | ₩23,927 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,608 | ₩22,988 | ₩22,608 | ₩22,982 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,247 | ₩22,535 | ₩22,114 | ₩22,455 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,515 | ₩22,782 | ₩22,381 | ₩22,763 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,809 | ₩23,183 | ₩22,807 | ₩22,924 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,341 | ₩22,528 | ₩21,951 | ₩22,430 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,887 | ₩22,515 | ₩21,833 | ₩22,328 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,929 | ₩23,089 | ₩21,720 | ₩21,860 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,368 | ₩22,842 | ₩22,247 | ₩22,762 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,301 | ₩22,301 | ₩21,960 | ₩22,047 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩21,994 | ₩22,267 | ₩21,873 | ₩22,247 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,967 | ₩22,167 | ₩21,840 | ₩22,141 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,138 | ₩21,472 | ₩20,738 | ₩20,791 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,769 | ₩22,769 | ₩21,726 | ₩22,020 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,822 | ₩23,169 | ₩22,568 | ₩22,915 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,354 | ₩22,608 | ₩22,127 | ₩22,127 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,795 | ₩22,902 | ₩21,700 | ₩22,080 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,546 | ₩24,566 | ₩23,449 | ₩24,131 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,708 | ₩25,708 | ₩24,452 | ₩25,167 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,481 | ₩25,748 | ₩24,987 | ₩25,668 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,684 | ₩26,684 | ₩25,401 | ₩25,494 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,721 | ₩26,256 | ₩25,595 | ₩26,243 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,880 | ₩25,655 | ₩24,719 | ₩25,534 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,960 | ₩24,973 | ₩24,332 | ₩24,733 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,717 | ₩24,111 | ₩23,557 | ₩24,078 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,278 | ₩24,278 | ₩23,664 | ₩24,025 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,187 | ₩25,307 | ₩24,826 | ₩24,920 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,719 | ₩25,240 | ₩24,252 | ₩25,040 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,759 | ₩24,759 | ₩24,399 | ₩24,598 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,051 | ₩24,465 | ₩23,811 | ₩24,385 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,116 | ₩23,397 | ₩22,996 | ₩23,290 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,022 | ₩23,129 | ₩22,835 | ₩23,001 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,477 | ₩23,690 | ₩23,250 | ₩23,610 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,169 | ₩23,888 | ₩23,169 | ₩23,771 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,020 | ₩22,501 | ₩21,920 | ₩22,441 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,352 | ₩21,526 | ₩21,240 | ₩21,494 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,951 | ₩20,978 | ₩20,804 | ₩20,878 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,272 | ₩21,272 | ₩20,858 | ₩20,978 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,232 | ₩21,232 | ₩20,991 | ₩21,121 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,194 | ₩22,194 | ₩21,940 | ₩22,074 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,512 | ₩21,712 | ₩21,472 | ₩21,712 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,379 | ₩21,446 | ₩21,272 | ₩21,372 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,591 | ₩21,005 | ₩20,591 | ₩20,911 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,040 | ₩20,397 | ₩20,040 | ₩20,063 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,615 | ₩19,922 | ₩19,535 | ₩19,802 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,949 | ₩20,279 | ₩19,762 | ₩19,762 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,201 | ₩19,254 | ₩18,995 | ₩19,151 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,069 | ₩20,069 | ₩19,762 | ₩19,806 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,818 | ₩20,831 | ₩20,043 | ₩20,089 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,804 | ₩21,152 | ₩20,390 | ₩21,121 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,085 | ₩21,138 | ₩20,804 | ₩21,070 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,377 | ₩20,951 | ₩20,377 | ₩20,891 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,671 | ₩20,764 | ₩20,243 | ₩20,664 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,548 | ₩20,055 | ₩19,548 | ₩19,785 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,428 | ₩19,528 | ₩19,254 | ₩19,528 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,722 | ₩19,832 | ₩19,628 | ₩19,832 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,083 | ₩20,089 | ₩19,869 | ₩20,065 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,312 | ₩21,312 | ₩20,043 | ₩20,337 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,497 | ₩20,848 | ₩20,497 | ₩20,810 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,722 | ₩20,150 | ₩19,722 | ₩20,120 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,121 | ₩19,575 | ₩19,121 | ₩19,528 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,760 | ₩19,054 | ₩18,546 | ₩18,980 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,773 | ₩19,314 | ₩18,773 | ₩19,284 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,098 | ₩21,219 | ₩20,016 | ₩20,077 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,591 | ₩21,031 | ₩20,430 | ₩20,899 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,190 | ₩20,389 | ₩19,949 | ₩20,244 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,537 | ₩21,539 | ₩20,512 | ₩20,612 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,241 | ₩20,043 | ₩19,241 | ₩19,989 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,963 | ₩20,203 | ₩19,695 | ₩19,842 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,773 | ₩18,959 | ₩18,773 | ₩18,934 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,560 | ₩18,586 | ₩18,506 | ₩18,539 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,306 | ₩18,533 | ₩18,239 | ₩18,533 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,250 | ₩17,664 | ₩17,223 | ₩17,651 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,263 | ₩17,304 | ₩16,996 | ₩17,034 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,170 | ₩17,301 | ₩17,116 | ₩17,247 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,130 | ₩17,277 | ₩16,956 | ₩16,956 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,372 | ₩18,372 | ₩17,704 | ₩17,765 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,666 | ₩18,666 | ₩18,359 | ₩18,521 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,439 | ₩18,729 | ₩18,197 | ₩18,673 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,878 | ₩18,132 | ₩17,838 | ₩17,914 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,638 | ₩17,671 | ₩17,517 | ₩17,544 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,426 | ₩18,426 | ₩17,678 | ₩17,798 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,119 | ₩18,533 | ₩18,119 | ₩18,393 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,317 | ₩17,489 | ₩17,317 | ₩17,392 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,969 | ₩16,969 | ₩16,422 | ₩16,800 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,424 | ₩17,424 | ₩17,023 | ₩17,072 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,157 | ₩17,678 | ₩17,116 | ₩17,543 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,143 | ₩17,277 | ₩16,796 | ₩17,098 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,519 | ₩18,519 | ₩17,183 | ₩17,317 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,575 | ₩19,575 | ₩18,346 | ₩18,640 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,413 | ₩19,428 | ₩17,851 | ₩19,081 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,878 | ₩18,853 | ₩17,785 | ₩18,656 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,664 | ₩17,751 | ₩16,301 | ₩16,355 | -7.41% | 8.8만 |
|---|