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 | ₩16,407 | ₩16,461 | ₩16,407 | ₩16,427 | +0.12% | 2천 |
| 2026.10.08 | ₩16,434 | ₩16,434 | ₩16,327 | ₩16,400 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,581 | ₩16,581 | ₩16,494 | ₩16,507 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,841 | ₩16,941 | ₩16,821 | ₩16,868 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,741 | ₩16,848 | ₩16,594 | ₩16,795 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,607 | ₩16,619 | ₩16,514 | ₩16,619 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,541 | ₩16,561 | ₩16,314 | ₩16,561 | +0.12% | 1만 |
| 2026.09.30 | ₩17,102 | ₩17,175 | ₩16,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,962 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,195 | ₩17,195 | ₩17,068 | ₩17,135 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,848 | ₩16,975 | ₩16,821 | ₩16,936 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,489 | ₩17,489 | ₩17,302 | ₩17,429 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,703 | ₩17,703 | ₩17,516 | ₩17,643 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,344 | ₩18,344 | ₩18,225 | ₩18,225 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,505 | ₩18,638 | ₩18,344 | ₩18,585 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,438 | ₩18,759 | ₩18,438 | ₩18,658 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,211 | ₩18,211 | ₩18,010 | ₩18,151 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,131 | ₩18,304 | ₩18,131 | ₩18,278 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,024 | ₩18,117 | ₩17,743 | ₩17,870 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,237 | ₩18,237 | ₩18,010 | ₩18,121 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,157 | ₩18,438 | ₩18,144 | ₩18,302 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,825 | ₩18,825 | ₩18,425 | ₩18,518 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,093 | ₩19,179 | ₩19,066 | ₩19,066 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,854 | ₩20,041 | ₩19,827 | ₩19,845 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,934 | ₩19,961 | ₩19,747 | ₩19,765 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,961 | ₩20,095 | ₩19,921 | ₩19,974 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,282 | ₩20,442 | ₩20,228 | ₩20,347 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,268 | ₩20,402 | ₩20,121 | ₩20,402 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,429 | ₩20,616 | ₩20,415 | ₩20,442 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,656 | ₩20,863 | ₩20,656 | ₩20,780 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,190 | ₩21,190 | ₩20,696 | ₩20,727 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,749 | ₩20,870 | ₩20,749 | ₩20,839 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,749 | ₩20,749 | ₩20,562 | ₩20,629 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,495 | ₩20,736 | ₩20,348 | ₩20,715 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,297 | ₩21,297 | ₩21,043 | ₩21,184 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,816 | ₩21,026 | ₩20,776 | ₩21,026 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,861 | ₩19,988 | ₩19,861 | ₩19,984 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,041 | ₩20,175 | ₩19,868 | ₩20,081 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,095 | ₩20,298 | ₩20,068 | ₩20,088 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,043 | ₩21,043 | ₩20,755 | ₩20,816 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,736 | ₩20,923 | ₩20,736 | ₩20,787 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,255 | ₩20,509 | ₩20,255 | ₩20,295 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,589 | ₩20,589 | ₩20,362 | ₩20,415 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,295 | ₩20,295 | ₩20,041 | ₩20,055 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,322 | ₩20,402 | ₩20,295 | ₩20,348 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,041 | ₩20,121 | ₩19,876 | ₩20,108 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,293 | ₩19,507 | ₩19,264 | ₩19,344 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,226 | ₩19,280 | ₩19,146 | ₩19,185 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,678 | ₩18,999 | ₩18,678 | ₩18,951 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩17,997 | ₩18,197 | ₩17,897 | ₩18,184 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,010 | ₩18,050 | ₩17,917 | ₩17,997 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,144 | ₩18,331 | ₩18,117 | ₩18,331 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,823 | ₩17,930 | ₩17,636 | ₩17,781 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,944 | ₩17,944 | ₩17,690 | ₩17,883 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,451 | ₩18,451 | ₩18,144 | ₩18,378 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,211 | ₩18,211 | ₩18,010 | ₩18,044 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,665 | ₩18,705 | ₩18,451 | ₩18,486 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,465 | ₩18,598 | ₩18,251 | ₩18,264 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,197 | ₩18,394 | ₩18,197 | ₩18,312 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,144 | ₩18,144 | ₩17,850 | ₩17,897 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,351 | ₩18,879 | ₩18,278 | ₩18,672 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,106 | ₩19,126 | ₩18,745 | ₩18,781 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,108 | ₩20,171 | ₩19,574 | ₩19,766 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,188 | ₩20,322 | ₩20,055 | ₩20,128 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,948 | ₩19,948 | ₩19,560 | ₩19,686 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,629 | ₩20,629 | ₩20,415 | ₩20,489 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,803 | ₩20,990 | ₩20,803 | ₩20,908 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,351 | ₩21,351 | ₩20,041 | ₩21,003 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,393 | ₩22,393 | ₩21,925 | ₩22,032 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,753 | ₩22,814 | ₩22,540 | ₩22,764 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,301 | ₩23,689 | ₩22,780 | ₩23,037 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,221 | ₩23,836 | ₩23,221 | ₩23,371 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,047 | ₩23,408 | ₩23,047 | ₩23,372 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,460 | ₩22,500 | ₩22,139 | ₩22,417 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,446 | ₩22,660 | ₩22,315 | ₩22,486 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,675 | ₩23,862 | ₩23,341 | ₩23,588 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,370 | ₩24,408 | ₩23,889 | ₩24,077 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,277 | ₩24,383 | ₩23,889 | ₩24,017 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,931 | ₩25,292 | ₩24,931 | ₩25,112 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,452 | ₩25,452 | ₩25,145 | ₩25,292 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,134 | ₩26,548 | ₩25,746 | ₩25,820 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,134 | ₩26,174 | ₩25,867 | ₩25,867 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,430 | ₩27,430 | ₩26,361 | ₩26,401 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,040 | ₩26,428 | ₩25,933 | ₩26,369 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,357 | ₩25,372 | ₩24,277 | ₩25,305 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,609 | ₩23,943 | ₩23,275 | ₩23,275 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,624 | ₩24,691 | ₩23,448 | ₩23,956 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,862 | ₩23,956 | ₩23,435 | ₩23,468 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,905 | ₩24,905 | ₩23,609 | ₩23,655 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,706 | ₩25,800 | ₩25,613 | ₩25,717 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,815 | ₩26,815 | ₩26,167 | ₩26,267 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,256 | ₩27,460 | ₩26,935 | ₩27,296 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,710 | ₩27,710 | ₩26,989 | ₩27,356 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,336 | ₩27,523 | ₩27,229 | ₩27,362 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,109 | ₩27,697 | ₩27,109 | ₩27,597 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,828 | ₩27,243 | ₩26,683 | ₩27,102 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,002 | ₩28,499 | ₩27,002 | ₩27,297 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,042 | ₩27,296 | ₩26,866 | ₩26,949 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,481 | ₩27,082 | ₩26,481 | ₩26,905 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,575 | ₩26,909 | ₩26,361 | ₩26,901 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,893 | ₩25,975 | ₩25,386 | ₩25,713 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,002 | ₩27,213 | ₩26,214 | ₩26,505 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,296 | ₩27,296 | ₩26,762 | ₩27,018 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,793 | ₩28,793 | ₩27,804 | ₩27,991 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,808 | ₩29,808 | ₩29,247 | ₩29,601 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,928 | ₩30,062 | ₩29,447 | ₩30,002 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,581 | ₩31,091 | ₩29,581 | ₩30,511 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,463 | ₩31,552 | ₩30,022 | ₩30,476 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,465 | ₩31,797 | ₩30,476 | ₩30,476 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,398 | ₩31,799 | ₩31,037 | ₩31,743 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,142 | ₩30,529 | ₩30,142 | ₩30,262 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,329 | ₩30,445 | ₩29,781 | ₩29,864 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,476 | ₩30,583 | ₩30,302 | ₩30,560 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,394 | ₩30,302 | ₩29,394 | ₩30,249 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,193 | ₩29,207 | ₩28,766 | ₩28,939 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,539 | ₩28,605 | ₩27,978 | ₩28,215 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,298 | ₩28,939 | ₩28,031 | ₩28,939 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,924 | ₩27,937 | ₩27,550 | ₩27,836 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,296 | ₩27,309 | ₩26,494 | ₩26,902 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,884 | ₩28,151 | ₩27,790 | ₩28,134 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,058 | ₩28,124 | ₩27,470 | ₩27,514 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,470 | ₩28,058 | ₩27,470 | ₩27,871 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,098 | ₩28,465 | ₩27,737 | ₩27,800 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,494 | ₩27,603 | ₩26,494 | ₩27,499 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,506 | ₩25,786 | ₩25,452 | ₩25,744 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,840 | ₩26,120 | ₩25,840 | ₩26,107 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,450 | ₩25,907 | ₩24,450 | ₩25,720 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,317 | ₩24,851 | ₩24,317 | ₩24,450 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,023 | ₩24,023 | ₩23,642 | ₩23,836 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,862 | ₩23,916 | ₩23,542 | ₩23,796 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,820 | ₩22,894 | ₩22,593 | ₩22,874 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,154 | ₩23,154 | ₩22,513 | ₩22,680 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,339 | ₩23,341 | ₩22,339 | ₩23,194 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,087 | ₩23,448 | ₩22,967 | ₩23,007 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,580 | ₩23,061 | ₩22,580 | ₩23,022 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,435 | ₩23,655 | ₩22,633 | ₩22,673 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,593 | ₩23,114 | ₩22,593 | ₩22,765 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,379 | ₩22,453 | ₩21,872 | ₩21,905 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,446 | ₩22,633 | ₩22,339 | ₩22,413 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,351 | ₩21,898 | ₩21,325 | ₩21,858 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,709 | ₩21,685 | ₩20,709 | ₩21,451 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,936 | ₩20,936 | ₩20,161 | ₩20,242 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,576 | ₩20,829 | ₩20,148 | ₩20,789 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,591 | ₩21,832 | ₩21,377 | ₩21,416 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,059 | ₩22,433 | ₩21,912 | ₩22,346 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,540 | ₩22,673 | ₩22,179 | ₩22,484 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,074 | ₩23,248 | ₩22,354 | ₩22,393 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,874 | ₩22,874 | ₩22,433 | ₩22,612 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,967 | ₩23,288 | ₩22,834 | ₩23,174 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,553 | ₩23,101 | ₩22,553 | ₩22,647 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,538 | ₩22,192 | ₩21,337 | ₩22,176 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,471 | ₩21,938 | ₩21,377 | ₩21,543 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,032 | ₩22,032 | ₩21,351 | ₩21,658 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,032 | ₩22,206 | ₩21,979 | ₩22,132 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,832 | ₩22,199 | ₩21,377 | ₩21,945 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,502 | ₩24,143 | ₩23,502 | ₩24,061 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,490 | ₩24,490 | ₩24,037 | ₩24,144 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,731 | ₩24,731 | ₩24,076 | ₩24,631 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,399 | ₩25,399 | ₩24,985 | ₩25,085 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,087 | ₩24,009 | ₩23,087 | ₩23,925 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,606 | ₩22,986 | ₩22,606 | ₩22,981 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,246 | ₩22,533 | ₩22,112 | ₩22,453 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,513 | ₩22,780 | ₩22,379 | ₩22,761 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,807 | ₩23,181 | ₩22,806 | ₩22,922 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,339 | ₩22,526 | ₩21,949 | ₩22,429 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,885 | ₩22,513 | ₩21,832 | ₩22,326 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,927 | ₩23,087 | ₩21,718 | ₩21,858 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,366 | ₩22,840 | ₩22,246 | ₩22,760 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,299 | ₩22,299 | ₩21,958 | ₩22,045 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩21,992 | ₩22,266 | ₩21,872 | ₩22,246 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,965 | ₩22,166 | ₩21,838 | ₩22,139 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,137 | ₩21,471 | ₩20,736 | ₩20,789 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,767 | ₩22,767 | ₩21,725 | ₩22,019 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,820 | ₩23,168 | ₩22,566 | ₩22,914 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,353 | ₩22,606 | ₩22,125 | ₩22,125 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,794 | ₩22,900 | ₩21,698 | ₩22,079 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,544 | ₩24,564 | ₩23,447 | ₩24,130 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,706 | ₩25,706 | ₩24,450 | ₩25,165 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,479 | ₩25,746 | ₩24,985 | ₩25,666 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,682 | ₩26,682 | ₩25,399 | ₩25,492 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,720 | ₩26,254 | ₩25,593 | ₩26,241 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,878 | ₩25,653 | ₩24,717 | ₩25,532 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,958 | ₩24,971 | ₩24,330 | ₩24,731 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,715 | ₩24,110 | ₩23,555 | ₩24,076 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,277 | ₩24,277 | ₩23,662 | ₩24,023 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,185 | ₩25,305 | ₩24,824 | ₩24,918 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,717 | ₩25,239 | ₩24,250 | ₩25,038 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,758 | ₩24,758 | ₩24,397 | ₩24,596 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,049 | ₩24,464 | ₩23,809 | ₩24,383 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,114 | ₩23,395 | ₩22,994 | ₩23,288 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,021 | ₩23,128 | ₩22,834 | ₩22,999 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,475 | ₩23,689 | ₩23,248 | ₩23,609 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,168 | ₩23,886 | ₩23,168 | ₩23,769 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,019 | ₩22,500 | ₩21,918 | ₩22,439 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,351 | ₩21,524 | ₩21,238 | ₩21,492 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,950 | ₩20,976 | ₩20,803 | ₩20,876 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,270 | ₩21,270 | ₩20,856 | ₩20,976 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,230 | ₩21,230 | ₩20,990 | ₩21,119 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,192 | ₩22,192 | ₩21,938 | ₩22,072 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,511 | ₩21,710 | ₩21,471 | ₩21,710 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,377 | ₩21,444 | ₩21,270 | ₩21,371 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,589 | ₩21,003 | ₩20,589 | ₩20,910 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,039 | ₩20,395 | ₩20,039 | ₩20,061 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,614 | ₩19,921 | ₩19,533 | ₩19,801 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,948 | ₩20,278 | ₩19,761 | ₩19,761 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,199 | ₩19,253 | ₩18,994 | ₩19,150 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,068 | ₩20,068 | ₩19,761 | ₩19,805 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,816 | ₩20,829 | ₩20,041 | ₩20,088 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,803 | ₩21,150 | ₩20,389 | ₩21,119 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,083 | ₩21,137 | ₩20,803 | ₩21,069 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,375 | ₩20,950 | ₩20,375 | ₩20,890 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,669 | ₩20,763 | ₩20,242 | ₩20,662 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,547 | ₩20,053 | ₩19,547 | ₩19,783 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,427 | ₩19,527 | ₩19,253 | ₩19,527 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,721 | ₩19,830 | ₩19,627 | ₩19,830 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,081 | ₩20,088 | ₩19,868 | ₩20,064 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,310 | ₩21,310 | ₩20,041 | ₩20,335 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,495 | ₩20,847 | ₩20,495 | ₩20,808 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,721 | ₩20,148 | ₩19,721 | ₩20,119 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,119 | ₩19,574 | ₩19,119 | ₩19,527 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,759 | ₩19,053 | ₩18,545 | ₩18,979 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,772 | ₩19,313 | ₩18,772 | ₩19,282 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,097 | ₩21,217 | ₩20,014 | ₩20,076 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,589 | ₩21,030 | ₩20,429 | ₩20,898 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,188 | ₩20,387 | ₩19,948 | ₩20,243 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,536 | ₩21,538 | ₩20,510 | ₩20,610 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,240 | ₩20,041 | ₩19,240 | ₩19,988 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,961 | ₩20,202 | ₩19,694 | ₩19,841 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,772 | ₩18,958 | ₩18,772 | ₩18,932 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,558 | ₩18,585 | ₩18,505 | ₩18,538 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,304 | ₩18,531 | ₩18,237 | ₩18,531 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,249 | ₩17,663 | ₩17,222 | ₩17,650 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,262 | ₩17,302 | ₩16,995 | ₩17,032 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,169 | ₩17,300 | ₩17,115 | ₩17,246 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,129 | ₩17,276 | ₩16,955 | ₩16,955 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,371 | ₩18,371 | ₩17,703 | ₩17,763 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,665 | ₩18,665 | ₩18,358 | ₩18,519 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,438 | ₩18,728 | ₩18,196 | ₩18,672 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,877 | ₩18,131 | ₩17,837 | ₩17,913 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,636 | ₩17,670 | ₩17,516 | ₩17,543 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,425 | ₩18,425 | ₩17,676 | ₩17,797 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,117 | ₩18,531 | ₩18,117 | ₩18,391 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,316 | ₩17,488 | ₩17,316 | ₩17,390 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,968 | ₩16,968 | ₩16,420 | ₩16,799 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,422 | ₩17,422 | ₩17,022 | ₩17,071 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,155 | ₩17,676 | ₩17,115 | ₩17,541 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,142 | ₩17,276 | ₩16,795 | ₩17,096 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,518 | ₩18,518 | ₩17,182 | ₩17,316 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,574 | ₩19,574 | ₩18,344 | ₩18,638 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,411 | ₩19,427 | ₩17,850 | ₩19,079 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,877 | ₩18,852 | ₩17,783 | ₩18,654 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,663 | ₩17,750 | ₩16,300 | ₩16,354 | -7.41% | 8.8만 |
|---|