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 | ₩16,422 | ₩16,476 | ₩16,422 | ₩16,442 | +0.12% | 2천 |
| 2026.10.08 | ₩16,449 | ₩16,449 | ₩16,342 | ₩16,415 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,596 | ₩16,596 | ₩16,509 | ₩16,522 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,857 | ₩16,957 | ₩16,837 | ₩16,883 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,756 | ₩16,863 | ₩16,609 | ₩16,810 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,623 | ₩16,635 | ₩16,529 | ₩16,635 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,556 | ₩16,576 | ₩16,328 | ₩16,576 | +0.12% | 1만 |
| 2026.09.30 | ₩17,117 | ₩17,191 | ₩16,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,977 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,211 | ₩17,211 | ₩17,084 | ₩17,151 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,863 | ₩16,990 | ₩16,837 | ₩16,952 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,505 | ₩17,505 | ₩17,318 | ₩17,445 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,719 | ₩17,719 | ₩17,532 | ₩17,659 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,361 | ₩18,361 | ₩18,242 | ₩18,242 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,522 | ₩18,655 | ₩18,361 | ₩18,602 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,455 | ₩18,776 | ₩18,455 | ₩18,675 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,227 | ₩18,227 | ₩18,027 | ₩18,167 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,147 | ₩18,321 | ₩18,147 | ₩18,294 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,040 | ₩18,134 | ₩17,759 | ₩17,886 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,254 | ₩18,254 | ₩18,027 | ₩18,138 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,174 | ₩18,455 | ₩18,161 | ₩18,318 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,843 | ₩18,843 | ₩18,441 | ₩18,535 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,110 | ₩19,197 | ₩19,083 | ₩19,083 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,872 | ₩20,060 | ₩19,846 | ₩19,863 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,953 | ₩19,979 | ₩19,765 | ₩19,783 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,979 | ₩20,113 | ₩19,939 | ₩19,993 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,300 | ₩20,461 | ₩20,247 | ₩20,366 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,287 | ₩20,421 | ₩20,140 | ₩20,421 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,447 | ₩20,635 | ₩20,434 | ₩20,461 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,675 | ₩20,882 | ₩20,675 | ₩20,799 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,210 | ₩21,210 | ₩20,715 | ₩20,746 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,768 | ₩20,889 | ₩20,768 | ₩20,858 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,768 | ₩20,768 | ₩20,581 | ₩20,648 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,514 | ₩20,755 | ₩20,367 | ₩20,733 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,317 | ₩21,317 | ₩21,062 | ₩21,203 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,835 | ₩21,045 | ₩20,795 | ₩21,045 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,879 | ₩20,006 | ₩19,879 | ₩20,002 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,060 | ₩20,193 | ₩19,886 | ₩20,100 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,113 | ₩20,316 | ₩20,086 | ₩20,106 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,062 | ₩21,062 | ₩20,774 | ₩20,835 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,755 | ₩20,942 | ₩20,755 | ₩20,806 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,273 | ₩20,528 | ₩20,273 | ₩20,314 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,608 | ₩20,608 | ₩20,380 | ₩20,434 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,314 | ₩20,314 | ₩20,060 | ₩20,073 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,340 | ₩20,421 | ₩20,314 | ₩20,367 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,060 | ₩20,140 | ₩19,894 | ₩20,126 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,311 | ₩19,525 | ₩19,281 | ₩19,361 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,244 | ₩19,297 | ₩19,164 | ₩19,202 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,695 | ₩19,016 | ₩18,695 | ₩18,968 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,013 | ₩18,214 | ₩17,913 | ₩18,201 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,027 | ₩18,067 | ₩17,933 | ₩18,013 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,161 | ₩18,348 | ₩18,134 | ₩18,348 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,840 | ₩17,947 | ₩17,652 | ₩17,797 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,960 | ₩17,960 | ₩17,706 | ₩17,900 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,468 | ₩18,468 | ₩18,161 | ₩18,395 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,227 | ₩18,227 | ₩18,027 | ₩18,060 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,682 | ₩18,722 | ₩18,468 | ₩18,503 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,481 | ₩18,615 | ₩18,268 | ₩18,281 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,214 | ₩18,411 | ₩18,214 | ₩18,329 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,161 | ₩18,161 | ₩17,866 | ₩17,913 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,368 | ₩18,896 | ₩18,294 | ₩18,689 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,123 | ₩19,143 | ₩18,762 | ₩18,798 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,126 | ₩20,189 | ₩19,591 | ₩19,784 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,207 | ₩20,340 | ₩20,073 | ₩20,146 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,966 | ₩19,966 | ₩19,578 | ₩19,704 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,648 | ₩20,648 | ₩20,434 | ₩20,507 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,822 | ₩21,009 | ₩20,822 | ₩20,927 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,370 | ₩21,370 | ₩20,060 | ₩21,022 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,413 | ₩22,413 | ₩21,945 | ₩22,052 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,774 | ₩22,834 | ₩22,560 | ₩22,785 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,323 | ₩23,710 | ₩22,801 | ₩23,058 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,242 | ₩23,857 | ₩23,242 | ₩23,392 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,068 | ₩23,429 | ₩23,068 | ₩23,393 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,480 | ₩22,520 | ₩22,159 | ₩22,437 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,467 | ₩22,681 | ₩22,336 | ₩22,507 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,697 | ₩23,884 | ₩23,363 | ₩23,610 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,392 | ₩24,430 | ₩23,911 | ₩24,099 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,299 | ₩24,406 | ₩23,911 | ₩24,039 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,954 | ₩25,315 | ₩24,954 | ₩25,135 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,476 | ₩25,476 | ₩25,168 | ₩25,315 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,158 | ₩26,572 | ₩25,770 | ₩25,843 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,158 | ₩26,198 | ₩25,890 | ₩25,890 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,455 | ₩27,455 | ₩26,385 | ₩26,425 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,064 | ₩26,452 | ₩25,957 | ₩26,393 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,379 | ₩25,395 | ₩24,299 | ₩25,328 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,630 | ₩23,964 | ₩23,296 | ₩23,296 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,646 | ₩24,713 | ₩23,470 | ₩23,978 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,884 | ₩23,978 | ₩23,456 | ₩23,490 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,927 | ₩24,927 | ₩23,630 | ₩23,677 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,730 | ₩25,823 | ₩25,636 | ₩25,740 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,840 | ₩26,840 | ₩26,191 | ₩26,291 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,281 | ₩27,486 | ₩26,960 | ₩27,321 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,736 | ₩27,736 | ₩27,013 | ₩27,381 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,361 | ₩27,548 | ₩27,254 | ₩27,387 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,134 | ₩27,722 | ₩27,134 | ₩27,622 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,853 | ₩27,268 | ₩26,707 | ₩27,127 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,027 | ₩28,525 | ₩27,027 | ₩27,322 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,067 | ₩27,321 | ₩26,890 | ₩26,973 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,505 | ₩27,107 | ₩26,505 | ₩26,929 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,599 | ₩26,933 | ₩26,385 | ₩26,925 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,917 | ₩25,998 | ₩25,409 | ₩25,736 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,027 | ₩27,238 | ₩26,238 | ₩26,529 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,321 | ₩27,321 | ₩26,786 | ₩27,043 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,819 | ₩28,819 | ₩27,829 | ₩28,016 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,835 | ₩29,835 | ₩29,273 | ₩29,628 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,956 | ₩30,089 | ₩29,474 | ₩30,029 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,608 | ₩31,119 | ₩29,608 | ₩30,539 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,490 | ₩31,580 | ₩30,049 | ₩30,504 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,493 | ₩31,826 | ₩30,504 | ₩30,504 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,427 | ₩31,828 | ₩31,065 | ₩31,772 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,169 | ₩30,557 | ₩30,169 | ₩30,290 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,357 | ₩30,473 | ₩29,808 | ₩29,891 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,504 | ₩30,611 | ₩30,330 | ₩30,588 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,421 | ₩30,330 | ₩29,421 | ₩30,276 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,220 | ₩29,233 | ₩28,792 | ₩28,966 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,565 | ₩28,632 | ₩28,003 | ₩28,241 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,324 | ₩28,966 | ₩28,057 | ₩28,966 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,950 | ₩27,963 | ₩27,575 | ₩27,861 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,321 | ₩27,334 | ₩26,519 | ₩26,927 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,909 | ₩28,177 | ₩27,816 | ₩28,160 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,083 | ₩28,150 | ₩27,495 | ₩27,539 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,495 | ₩28,083 | ₩27,495 | ₩27,896 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,123 | ₩28,491 | ₩27,762 | ₩27,825 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,519 | ₩27,629 | ₩26,519 | ₩27,524 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,529 | ₩25,810 | ₩25,476 | ₩25,767 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,863 | ₩26,144 | ₩25,863 | ₩26,131 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,473 | ₩25,930 | ₩24,473 | ₩25,743 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,339 | ₩24,874 | ₩24,339 | ₩24,473 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,045 | ₩24,045 | ₩23,664 | ₩23,857 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,884 | ₩23,938 | ₩23,563 | ₩23,817 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,841 | ₩22,915 | ₩22,614 | ₩22,895 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,175 | ₩23,175 | ₩22,534 | ₩22,701 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,360 | ₩23,363 | ₩22,360 | ₩23,216 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,109 | ₩23,470 | ₩22,988 | ₩23,028 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,600 | ₩23,082 | ₩22,600 | ₩23,043 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,456 | ₩23,677 | ₩22,654 | ₩22,694 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,614 | ₩23,135 | ₩22,614 | ₩22,786 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,400 | ₩22,473 | ₩21,892 | ₩21,925 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,467 | ₩22,654 | ₩22,360 | ₩22,433 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,370 | ₩21,918 | ₩21,345 | ₩21,878 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,728 | ₩21,704 | ₩20,728 | ₩21,470 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,955 | ₩20,955 | ₩20,180 | ₩20,260 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,594 | ₩20,849 | ₩20,166 | ₩20,808 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,611 | ₩21,851 | ₩21,397 | ₩21,436 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,079 | ₩22,453 | ₩21,932 | ₩22,366 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,560 | ₩22,694 | ₩22,199 | ₩22,504 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,095 | ₩23,269 | ₩22,374 | ₩22,413 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,895 | ₩22,895 | ₩22,453 | ₩22,632 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,988 | ₩23,309 | ₩22,854 | ₩23,195 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,574 | ₩23,122 | ₩22,574 | ₩22,667 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,557 | ₩22,213 | ₩21,357 | ₩22,197 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,490 | ₩21,958 | ₩21,397 | ₩21,563 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,052 | ₩22,052 | ₩21,370 | ₩21,678 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,052 | ₩22,226 | ₩21,999 | ₩22,152 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,851 | ₩22,219 | ₩21,397 | ₩21,965 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,523 | ₩24,165 | ₩23,523 | ₩24,083 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,513 | ₩24,513 | ₩24,059 | ₩24,166 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,753 | ₩24,753 | ₩24,098 | ₩24,653 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,422 | ₩25,422 | ₩25,008 | ₩25,108 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,109 | ₩24,031 | ₩23,109 | ₩23,947 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,627 | ₩23,007 | ₩22,627 | ₩23,002 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,266 | ₩22,554 | ₩22,132 | ₩22,473 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,534 | ₩22,801 | ₩22,400 | ₩22,782 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,828 | ₩23,202 | ₩22,826 | ₩22,943 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,360 | ₩22,547 | ₩21,969 | ₩22,449 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,905 | ₩22,534 | ₩21,851 | ₩22,346 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,948 | ₩23,109 | ₩21,738 | ₩21,878 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,386 | ₩22,861 | ₩22,266 | ₩22,781 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,320 | ₩22,320 | ₩21,979 | ₩22,065 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩22,012 | ₩22,286 | ₩21,892 | ₩22,266 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,985 | ₩22,186 | ₩21,858 | ₩22,159 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,156 | ₩21,490 | ₩20,755 | ₩20,808 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,788 | ₩22,788 | ₩21,744 | ₩22,039 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,841 | ₩23,189 | ₩22,587 | ₩22,935 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,373 | ₩22,627 | ₩22,146 | ₩22,146 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,814 | ₩22,921 | ₩21,718 | ₩22,099 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,566 | ₩24,586 | ₩23,468 | ₩24,152 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,730 | ₩25,730 | ₩24,473 | ₩25,188 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,502 | ₩25,770 | ₩25,008 | ₩25,690 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,706 | ₩26,706 | ₩25,422 | ₩25,516 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,743 | ₩26,278 | ₩25,616 | ₩26,265 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,901 | ₩25,676 | ₩24,740 | ₩25,556 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,981 | ₩24,994 | ₩24,352 | ₩24,753 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,737 | ₩24,132 | ₩23,577 | ₩24,098 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,299 | ₩24,299 | ₩23,684 | ₩24,045 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,208 | ₩25,328 | ₩24,847 | ₩24,941 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,740 | ₩25,262 | ₩24,272 | ₩25,061 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,780 | ₩24,780 | ₩24,419 | ₩24,618 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,071 | ₩24,486 | ₩23,831 | ₩24,406 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,135 | ₩23,416 | ₩23,015 | ₩23,309 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,042 | ₩23,149 | ₩22,854 | ₩23,020 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,496 | ₩23,710 | ₩23,269 | ₩23,630 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,189 | ₩23,908 | ₩23,189 | ₩23,791 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,039 | ₩22,520 | ₩21,938 | ₩22,460 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,370 | ₩21,544 | ₩21,258 | ₩21,512 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,969 | ₩20,996 | ₩20,822 | ₩20,895 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,290 | ₩21,290 | ₩20,875 | ₩20,996 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,250 | ₩21,250 | ₩21,009 | ₩21,139 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,213 | ₩22,213 | ₩21,958 | ₩22,092 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,531 | ₩21,730 | ₩21,490 | ₩21,730 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,397 | ₩21,464 | ₩21,290 | ₩21,390 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,608 | ₩21,022 | ₩20,608 | ₩20,929 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,057 | ₩20,414 | ₩20,057 | ₩20,080 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,632 | ₩19,939 | ₩19,551 | ₩19,819 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,966 | ₩20,296 | ₩19,779 | ₩19,779 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,217 | ₩19,270 | ₩19,011 | ₩19,168 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,086 | ₩20,086 | ₩19,779 | ₩19,823 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,835 | ₩20,849 | ₩20,060 | ₩20,106 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,822 | ₩21,169 | ₩20,407 | ₩21,139 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,103 | ₩21,156 | ₩20,822 | ₩21,088 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,394 | ₩20,969 | ₩20,394 | ₩20,909 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,688 | ₩20,782 | ₩20,260 | ₩20,681 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,565 | ₩20,072 | ₩19,565 | ₩19,801 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,444 | ₩19,545 | ₩19,270 | ₩19,545 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,739 | ₩19,848 | ₩19,645 | ₩19,848 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,100 | ₩20,106 | ₩19,886 | ₩20,082 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,330 | ₩21,330 | ₩20,060 | ₩20,354 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,514 | ₩20,866 | ₩20,514 | ₩20,827 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,739 | ₩20,166 | ₩19,739 | ₩20,137 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,137 | ₩19,591 | ₩19,137 | ₩19,545 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,776 | ₩19,070 | ₩18,562 | ₩18,996 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,789 | ₩19,331 | ₩18,789 | ₩19,300 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,116 | ₩21,236 | ₩20,033 | ₩20,094 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,608 | ₩21,049 | ₩20,447 | ₩20,917 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,207 | ₩20,406 | ₩19,966 | ₩20,261 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,554 | ₩21,557 | ₩20,529 | ₩20,629 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,257 | ₩20,060 | ₩19,257 | ₩20,006 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,979 | ₩20,220 | ₩19,712 | ₩19,859 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,789 | ₩18,975 | ₩18,789 | ₩18,950 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,575 | ₩18,602 | ₩18,522 | ₩18,555 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,321 | ₩18,548 | ₩18,254 | ₩18,548 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,265 | ₩17,679 | ₩17,238 | ₩17,666 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,278 | ₩17,318 | ₩17,010 | ₩17,048 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,184 | ₩17,315 | ₩17,131 | ₩17,262 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,144 | ₩17,291 | ₩16,970 | ₩16,970 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,388 | ₩18,388 | ₩17,719 | ₩17,779 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,682 | ₩18,682 | ₩18,375 | ₩18,536 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,455 | ₩18,745 | ₩18,213 | ₩18,689 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,893 | ₩18,147 | ₩17,853 | ₩17,929 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,652 | ₩17,686 | ₩17,532 | ₩17,559 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,441 | ₩18,441 | ₩17,692 | ₩17,813 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,134 | ₩18,548 | ₩18,134 | ₩18,408 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,331 | ₩17,504 | ₩17,331 | ₩17,406 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,984 | ₩16,984 | ₩16,435 | ₩16,814 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,438 | ₩17,438 | ₩17,037 | ₩17,087 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,171 | ₩17,692 | ₩17,131 | ₩17,557 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,158 | ₩17,291 | ₩16,810 | ₩17,112 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,535 | ₩18,535 | ₩17,198 | ₩17,331 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,591 | ₩19,591 | ₩18,361 | ₩18,655 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,428 | ₩19,444 | ₩17,866 | ₩19,097 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,893 | ₩18,869 | ₩17,799 | ₩18,671 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,679 | ₩17,766 | ₩16,315 | ₩16,369 | -7.41% | 8.8만 |
|---|