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 | ₩16,412 | ₩16,465 | ₩16,412 | ₩16,432 | +0.12% | 2천 |
| 2026.10.08 | ₩16,439 | ₩16,439 | ₩16,332 | ₩16,405 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,586 | ₩16,586 | ₩16,499 | ₩16,512 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,846 | ₩16,947 | ₩16,826 | ₩16,873 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,746 | ₩16,853 | ₩16,599 | ₩16,800 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,612 | ₩16,624 | ₩16,519 | ₩16,624 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,546 | ₩16,566 | ₩16,318 | ₩16,566 | +0.12% | 1만 |
| 2026.09.30 | ₩17,107 | ₩17,180 | ₩16,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,967 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,200 | ₩17,200 | ₩17,074 | ₩17,140 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,853 | ₩16,980 | ₩16,826 | ₩16,941 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,495 | ₩17,495 | ₩17,307 | ₩17,434 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,708 | ₩17,708 | ₩17,521 | ₩17,648 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,350 | ₩18,350 | ₩18,231 | ₩18,231 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,510 | ₩18,644 | ₩18,350 | ₩18,590 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,443 | ₩18,764 | ₩18,443 | ₩18,664 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,216 | ₩18,216 | ₩18,016 | ₩18,156 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,136 | ₩18,310 | ₩18,136 | ₩18,283 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,029 | ₩18,123 | ₩17,748 | ₩17,875 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,243 | ₩18,243 | ₩18,016 | ₩18,127 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,163 | ₩18,443 | ₩18,149 | ₩18,307 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,831 | ₩18,831 | ₩18,430 | ₩18,524 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,098 | ₩19,185 | ₩19,072 | ₩19,072 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,860 | ₩20,047 | ₩19,833 | ₩19,851 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,940 | ₩19,967 | ₩19,753 | ₩19,771 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,967 | ₩20,101 | ₩19,927 | ₩19,980 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,288 | ₩20,448 | ₩20,234 | ₩20,353 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,274 | ₩20,408 | ₩20,127 | ₩20,408 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,435 | ₩20,622 | ₩20,421 | ₩20,448 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,662 | ₩20,869 | ₩20,662 | ₩20,786 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,197 | ₩21,197 | ₩20,702 | ₩20,733 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,756 | ₩20,876 | ₩20,756 | ₩20,845 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,756 | ₩20,756 | ₩20,568 | ₩20,635 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,502 | ₩20,742 | ₩20,355 | ₩20,721 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,303 | ₩21,303 | ₩21,050 | ₩21,190 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,822 | ₩21,032 | ₩20,782 | ₩21,032 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,867 | ₩19,994 | ₩19,867 | ₩19,990 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,047 | ₩20,181 | ₩19,873 | ₩20,087 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,101 | ₩20,304 | ₩20,074 | ₩20,094 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,050 | ₩21,050 | ₩20,761 | ₩20,822 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,742 | ₩20,929 | ₩20,742 | ₩20,793 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,261 | ₩20,515 | ₩20,261 | ₩20,301 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,595 | ₩20,595 | ₩20,368 | ₩20,421 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,301 | ₩20,301 | ₩20,047 | ₩20,061 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,328 | ₩20,408 | ₩20,301 | ₩20,355 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,047 | ₩20,127 | ₩19,881 | ₩20,114 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,299 | ₩19,513 | ₩19,269 | ₩19,350 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,232 | ₩19,285 | ₩19,152 | ₩19,191 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,684 | ₩19,005 | ₩18,684 | ₩18,957 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩18,002 | ₩18,203 | ₩17,902 | ₩18,189 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,016 | ₩18,056 | ₩17,922 | ₩18,002 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,149 | ₩18,337 | ₩18,123 | ₩18,337 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,829 | ₩17,936 | ₩17,642 | ₩17,786 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,949 | ₩17,949 | ₩17,695 | ₩17,889 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,457 | ₩18,457 | ₩18,149 | ₩18,383 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,216 | ₩18,216 | ₩18,016 | ₩18,049 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,671 | ₩18,711 | ₩18,457 | ₩18,492 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,470 | ₩18,604 | ₩18,256 | ₩18,270 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,203 | ₩18,399 | ₩18,203 | ₩18,318 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,149 | ₩18,149 | ₩17,855 | ₩17,902 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,357 | ₩18,884 | ₩18,283 | ₩18,677 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,112 | ₩19,132 | ₩18,751 | ₩18,787 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,114 | ₩20,177 | ₩19,579 | ₩19,772 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,194 | ₩20,328 | ₩20,061 | ₩20,134 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,954 | ₩19,954 | ₩19,566 | ₩19,692 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,635 | ₩20,635 | ₩20,421 | ₩20,495 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,809 | ₩20,996 | ₩20,809 | ₩20,915 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,357 | ₩21,357 | ₩20,047 | ₩21,009 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,399 | ₩22,399 | ₩21,932 | ₩22,039 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,760 | ₩22,820 | ₩22,546 | ₩22,771 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,308 | ₩23,696 | ₩22,787 | ₩23,044 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,228 | ₩23,843 | ₩23,228 | ₩23,378 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,054 | ₩23,415 | ₩23,054 | ₩23,379 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,466 | ₩22,506 | ₩22,145 | ₩22,423 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,453 | ₩22,667 | ₩22,322 | ₩22,493 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,682 | ₩23,870 | ₩23,348 | ₩23,596 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,377 | ₩24,415 | ₩23,896 | ₩24,085 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,284 | ₩24,391 | ₩23,896 | ₩24,025 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,939 | ₩25,300 | ₩24,939 | ₩25,119 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,460 | ₩25,460 | ₩25,153 | ₩25,300 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,142 | ₩26,556 | ₩25,754 | ₩25,827 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,142 | ₩26,182 | ₩25,874 | ₩25,874 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,438 | ₩27,438 | ₩26,369 | ₩26,409 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,048 | ₩26,436 | ₩25,941 | ₩26,377 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,364 | ₩25,380 | ₩24,284 | ₩25,313 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,616 | ₩23,950 | ₩23,281 | ₩23,281 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,631 | ₩24,698 | ₩23,455 | ₩23,963 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,870 | ₩23,963 | ₩23,442 | ₩23,475 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,912 | ₩24,912 | ₩23,616 | ₩23,662 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,714 | ₩25,807 | ₩25,620 | ₩25,725 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,823 | ₩26,823 | ₩26,175 | ₩26,275 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,264 | ₩27,469 | ₩26,943 | ₩27,304 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,719 | ₩27,719 | ₩26,997 | ₩27,364 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,344 | ₩27,531 | ₩27,237 | ₩27,370 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,117 | ₩27,705 | ₩27,117 | ₩27,605 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,837 | ₩27,251 | ₩26,691 | ₩27,110 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩27,010 | ₩28,507 | ₩27,010 | ₩27,306 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,050 | ₩27,304 | ₩26,874 | ₩26,957 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,489 | ₩27,090 | ₩26,489 | ₩26,913 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,583 | ₩26,917 | ₩26,369 | ₩26,909 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,901 | ₩25,983 | ₩25,393 | ₩25,721 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩27,010 | ₩27,221 | ₩26,222 | ₩26,513 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,304 | ₩27,304 | ₩26,770 | ₩27,026 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,801 | ₩28,801 | ₩27,812 | ₩27,999 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,817 | ₩29,817 | ₩29,256 | ₩29,610 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,937 | ₩30,071 | ₩29,456 | ₩30,011 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,590 | ₩31,100 | ₩29,590 | ₩30,520 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,472 | ₩31,561 | ₩30,031 | ₩30,485 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,474 | ₩31,807 | ₩30,485 | ₩30,485 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,407 | ₩31,808 | ₩31,046 | ₩31,752 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,151 | ₩30,539 | ₩30,151 | ₩30,271 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,338 | ₩30,454 | ₩29,790 | ₩29,873 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,485 | ₩30,592 | ₩30,311 | ₩30,569 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,403 | ₩30,311 | ₩29,403 | ₩30,258 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,202 | ₩29,215 | ₩28,774 | ₩28,948 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,547 | ₩28,614 | ₩27,986 | ₩28,224 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,307 | ₩28,948 | ₩28,039 | ₩28,948 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,932 | ₩27,946 | ₩27,558 | ₩27,844 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,304 | ₩27,318 | ₩26,502 | ₩26,910 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,892 | ₩28,160 | ₩27,799 | ₩28,142 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,066 | ₩28,133 | ₩27,478 | ₩27,522 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,478 | ₩28,066 | ₩27,478 | ₩27,879 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,106 | ₩28,474 | ₩27,745 | ₩27,808 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,502 | ₩27,612 | ₩26,502 | ₩27,507 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,513 | ₩25,794 | ₩25,460 | ₩25,751 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,848 | ₩26,128 | ₩25,848 | ₩26,115 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,458 | ₩25,914 | ₩24,458 | ₩25,727 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,324 | ₩24,859 | ₩24,324 | ₩24,458 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,030 | ₩24,030 | ₩23,649 | ₩23,843 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,870 | ₩23,923 | ₩23,549 | ₩23,803 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,827 | ₩22,901 | ₩22,600 | ₩22,881 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,161 | ₩23,161 | ₩22,520 | ₩22,687 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,346 | ₩23,348 | ₩22,346 | ₩23,201 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,094 | ₩23,455 | ₩22,974 | ₩23,014 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,587 | ₩23,068 | ₩22,587 | ₩23,029 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,442 | ₩23,662 | ₩22,640 | ₩22,680 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,600 | ₩23,121 | ₩22,600 | ₩22,772 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,386 | ₩22,460 | ₩21,878 | ₩21,912 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,453 | ₩22,640 | ₩22,346 | ₩22,419 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,357 | ₩21,905 | ₩21,332 | ₩21,865 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,715 | ₩21,691 | ₩20,715 | ₩21,457 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,943 | ₩20,943 | ₩20,167 | ₩20,248 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,582 | ₩20,836 | ₩20,154 | ₩20,796 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,598 | ₩21,838 | ₩21,384 | ₩21,422 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,065 | ₩22,440 | ₩21,918 | ₩22,353 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,546 | ₩22,680 | ₩22,186 | ₩22,490 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,081 | ₩23,255 | ₩22,361 | ₩22,399 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,881 | ₩22,881 | ₩22,440 | ₩22,619 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,974 | ₩23,295 | ₩22,840 | ₩23,181 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,560 | ₩23,108 | ₩22,560 | ₩22,653 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,544 | ₩22,199 | ₩21,344 | ₩22,183 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,477 | ₩21,945 | ₩21,384 | ₩21,549 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,039 | ₩22,039 | ₩21,357 | ₩21,664 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,039 | ₩22,212 | ₩21,985 | ₩22,139 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,838 | ₩22,206 | ₩21,384 | ₩21,952 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,509 | ₩24,150 | ₩23,509 | ₩24,069 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,498 | ₩24,498 | ₩24,045 | ₩24,152 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,738 | ₩24,738 | ₩24,083 | ₩24,638 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,406 | ₩25,406 | ₩24,992 | ₩25,092 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,094 | ₩24,017 | ₩23,094 | ₩23,932 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,613 | ₩22,993 | ₩22,613 | ₩22,987 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,252 | ₩22,540 | ₩22,119 | ₩22,460 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,520 | ₩22,787 | ₩22,386 | ₩22,768 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,814 | ₩23,188 | ₩22,812 | ₩22,929 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,346 | ₩22,533 | ₩21,956 | ₩22,435 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,892 | ₩22,520 | ₩21,838 | ₩22,333 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,934 | ₩23,094 | ₩21,724 | ₩21,865 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,373 | ₩22,847 | ₩22,252 | ₩22,767 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,306 | ₩22,306 | ₩21,965 | ₩22,052 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩21,998 | ₩22,272 | ₩21,878 | ₩22,252 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,972 | ₩22,172 | ₩21,845 | ₩22,145 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,143 | ₩21,477 | ₩20,742 | ₩20,796 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,774 | ₩22,774 | ₩21,731 | ₩22,025 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,827 | ₩23,175 | ₩22,573 | ₩22,921 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,359 | ₩22,613 | ₩22,132 | ₩22,132 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,800 | ₩22,907 | ₩21,704 | ₩22,085 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,551 | ₩24,571 | ₩23,454 | ₩24,137 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,714 | ₩25,714 | ₩24,458 | ₩25,173 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,487 | ₩25,754 | ₩24,992 | ₩25,674 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,690 | ₩26,690 | ₩25,406 | ₩25,500 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,727 | ₩26,262 | ₩25,600 | ₩26,248 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,885 | ₩25,660 | ₩24,725 | ₩25,540 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,965 | ₩24,979 | ₩24,337 | ₩24,738 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,723 | ₩24,117 | ₩23,562 | ₩24,083 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,284 | ₩24,284 | ₩23,669 | ₩24,030 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,193 | ₩25,313 | ₩24,832 | ₩24,925 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,725 | ₩25,246 | ₩24,257 | ₩25,046 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,765 | ₩24,765 | ₩24,404 | ₩24,603 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,057 | ₩24,471 | ₩23,816 | ₩24,391 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,121 | ₩23,402 | ₩23,001 | ₩23,295 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,028 | ₩23,134 | ₩22,840 | ₩23,006 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,482 | ₩23,696 | ₩23,255 | ₩23,616 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,175 | ₩23,894 | ₩23,175 | ₩23,776 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,025 | ₩22,506 | ₩21,925 | ₩22,446 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,357 | ₩21,531 | ₩21,245 | ₩21,499 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,956 | ₩20,983 | ₩20,809 | ₩20,883 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,277 | ₩21,277 | ₩20,862 | ₩20,983 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,237 | ₩21,237 | ₩20,996 | ₩21,126 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,199 | ₩22,199 | ₩21,945 | ₩22,079 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,517 | ₩21,716 | ₩21,477 | ₩21,716 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,384 | ₩21,451 | ₩21,277 | ₩21,377 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,595 | ₩21,009 | ₩20,595 | ₩20,916 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,045 | ₩20,401 | ₩20,045 | ₩20,067 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,620 | ₩19,927 | ₩19,539 | ₩19,807 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,954 | ₩20,284 | ₩19,767 | ₩19,767 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,205 | ₩19,259 | ₩18,999 | ₩19,156 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,074 | ₩20,074 | ₩19,767 | ₩19,811 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,822 | ₩20,836 | ₩20,047 | ₩20,094 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,809 | ₩21,156 | ₩20,395 | ₩21,126 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,090 | ₩21,143 | ₩20,809 | ₩21,075 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,381 | ₩20,956 | ₩20,381 | ₩20,896 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,675 | ₩20,769 | ₩20,248 | ₩20,669 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,553 | ₩20,059 | ₩19,553 | ₩19,789 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,432 | ₩19,533 | ₩19,259 | ₩19,533 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,726 | ₩19,836 | ₩19,633 | ₩19,836 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,087 | ₩20,094 | ₩19,873 | ₩20,070 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,317 | ₩21,317 | ₩20,047 | ₩20,341 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,502 | ₩20,853 | ₩20,502 | ₩20,814 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,726 | ₩20,154 | ₩19,726 | ₩20,125 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,125 | ₩19,579 | ₩19,125 | ₩19,533 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,764 | ₩19,058 | ₩18,550 | ₩18,985 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,778 | ₩19,319 | ₩18,778 | ₩19,288 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,103 | ₩21,223 | ₩20,020 | ₩20,082 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,595 | ₩21,036 | ₩20,435 | ₩20,904 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,194 | ₩20,393 | ₩19,954 | ₩20,249 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,542 | ₩21,544 | ₩20,516 | ₩20,617 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,245 | ₩20,047 | ₩19,245 | ₩19,994 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,967 | ₩20,208 | ₩19,700 | ₩19,847 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,778 | ₩18,963 | ₩18,778 | ₩18,938 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,564 | ₩18,590 | ₩18,510 | ₩18,544 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,310 | ₩18,537 | ₩18,243 | ₩18,537 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,254 | ₩17,668 | ₩17,227 | ₩17,655 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,267 | ₩17,307 | ₩17,000 | ₩17,037 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,174 | ₩17,305 | ₩17,120 | ₩17,251 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,134 | ₩17,281 | ₩16,960 | ₩16,960 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,377 | ₩18,377 | ₩17,708 | ₩17,769 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,671 | ₩18,671 | ₩18,363 | ₩18,525 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,443 | ₩18,733 | ₩18,202 | ₩18,677 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,882 | ₩18,136 | ₩17,842 | ₩17,918 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,642 | ₩17,675 | ₩17,521 | ₩17,548 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,430 | ₩18,430 | ₩17,682 | ₩17,802 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,123 | ₩18,537 | ₩18,123 | ₩18,397 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,321 | ₩17,493 | ₩17,321 | ₩17,396 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,973 | ₩16,973 | ₩16,425 | ₩16,804 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,428 | ₩17,428 | ₩17,027 | ₩17,076 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,160 | ₩17,682 | ₩17,120 | ₩17,547 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,147 | ₩17,281 | ₩16,800 | ₩17,102 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,524 | ₩18,524 | ₩17,187 | ₩17,321 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,579 | ₩19,579 | ₩18,350 | ₩18,644 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,417 | ₩19,432 | ₩17,855 | ₩19,085 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,882 | ₩18,858 | ₩17,789 | ₩18,660 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,668 | ₩17,755 | ₩16,305 | ₩16,359 | -7.41% | 8.8만 |
|---|