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 | ₩16,401 | ₩16,454 | ₩16,401 | ₩16,421 | +0.12% | 2천 |
| 2026.10.08 | ₩16,428 | ₩16,428 | ₩16,321 | ₩16,394 | -0.20% | 1.7천 |
| 2026.10.07 | ₩16,575 | ₩16,575 | ₩16,488 | ₩16,501 | -0.44% | 5.3천 |
| 2026.10.06 | ₩16,835 | ₩16,935 | ₩16,815 | ₩16,862 | +0.16% | 8.3천 |
| 2026.10.05 | ₩16,735 | ₩16,842 | ₩16,588 | ₩16,788 | +0.32% | 5.9천 |
| 2026.10.02 | ₩16,601 | ₩16,613 | ₩16,508 | ₩16,613 | +0.07% | 2.7천 |
| 2026.10.01 | ₩16,534 | ₩16,555 | ₩16,307 | ₩16,555 | +0.12% | 1만 |
| 2026.09.30 | ₩17,095 | ₩17,169 | ₩16,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,955 |
| -0.82% |
| 8.3천 |
| 2026.09.29 | ₩17,189 | ₩17,189 | ₩17,062 | ₩17,129 | -0.35% | 1.7천 |
|---|
| 2026.09.28 | ₩16,842 | ₩16,969 | ₩16,815 | ₩16,930 | +0.52% | 4.6천 |
|---|
| 2026.09.25 | ₩17,483 | ₩17,483 | ₩17,296 | ₩17,423 | -0.34% | 1.8만 |
|---|
| 2026.09.24 | ₩17,696 | ₩17,696 | ₩17,509 | ₩17,636 | -0.34% | 4.2천 |
|---|
| 2026.09.23 | ₩18,338 | ₩18,338 | ₩18,219 | ₩18,219 | -0.65% | 3.9천 |
|---|
| 2026.09.22 | ₩18,498 | ₩18,631 | ₩18,338 | ₩18,578 | +0.43% | 7.5천 |
|---|
| 2026.09.21 | ₩18,431 | ₩18,752 | ₩18,431 | ₩18,651 | +1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩18,204 | ₩18,204 | ₩18,004 | ₩18,144 | -0.33% | 3.7천 |
|---|
| 2026.09.17 | ₩18,124 | ₩18,297 | ₩18,124 | ₩18,271 | +0.81% | 4.2천 |
|---|
| 2026.09.16 | ₩18,017 | ₩18,110 | ₩17,737 | ₩17,863 | -0.85% | 3천 |
|---|
| 2026.09.15 | ₩18,231 | ₩18,231 | ₩18,004 | ₩18,114 | -0.64% | 6.1천 |
|---|
| 2026.09.14 | ₩18,151 | ₩18,431 | ₩18,137 | ₩18,295 | +0.79% | 3.2만 |
|---|
| 2026.09.11 | ₩18,818 | ₩18,818 | ₩18,418 | ₩18,511 | -1.63% | 1만 |
|---|
| 2026.09.10 | ₩19,085 | ₩19,172 | ₩19,059 | ₩19,059 | -0.14% | 1.8천 |
|---|
| 2026.09.09 | ₩19,847 | ₩20,034 | ₩19,820 | ₩19,837 | -0.05% | 5.4천 |
|---|
| 2026.09.08 | ₩19,927 | ₩19,954 | ₩19,740 | ₩19,757 | -0.85% | 6천 |
|---|
| 2026.09.04 | ₩19,954 | ₩20,087 | ₩19,913 | ₩19,967 | +0.07% | 6.6천 |
|---|
| 2026.09.03 | ₩20,274 | ₩20,434 | ₩20,221 | ₩20,340 | +0.32% | 1.2만 |
|---|
| 2026.09.02 | ₩20,261 | ₩20,394 | ₩20,114 | ₩20,394 | +0.66% | 3.8천 |
|---|
| 2026.09.01 | ₩20,421 | ₩20,608 | ₩20,408 | ₩20,434 | +0.07% | 2.1천 |
|---|
| 2026.08.31 | ₩20,648 | ₩20,855 | ₩20,648 | ₩20,772 | +0.60% | 3.8천 |
|---|
| 2026.08.28 | ₩21,182 | ₩21,182 | ₩20,688 | ₩20,719 | -2.19% | 4.5천 |
|---|
| 2026.08.27 | ₩20,742 | ₩20,862 | ₩20,742 | ₩20,831 | +0.43% | 2.9천 |
|---|
| 2026.08.26 | ₩20,742 | ₩20,742 | ₩20,555 | ₩20,621 | -0.58% | 2.4천 |
|---|
| 2026.08.25 | ₩20,488 | ₩20,728 | ₩20,341 | ₩20,707 | +1.07% | 2.4만 |
|---|
| 2026.08.24 | ₩21,289 | ₩21,289 | ₩21,035 | ₩21,176 | -0.53% | 4.7천 |
|---|
| 2026.08.21 | ₩20,808 | ₩21,018 | ₩20,768 | ₩21,018 | +1.01% | 5.9천 |
|---|
| 2026.08.20 | ₩19,853 | ₩19,980 | ₩19,853 | ₩19,976 | +0.62% | 5.2천 |
|---|
| 2026.08.19 | ₩20,034 | ₩20,167 | ₩19,860 | ₩20,074 | +0.20% | 1.7만 |
|---|
| 2026.08.18 | ₩20,087 | ₩20,290 | ₩20,060 | ₩20,080 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩21,035 | ₩21,035 | ₩20,747 | ₩20,808 | -1.08% | 5.3천 |
|---|
| 2026.08.14 | ₩20,728 | ₩20,915 | ₩20,728 | ₩20,779 | +0.24% | 8.6천 |
|---|
| 2026.08.13 | ₩20,247 | ₩20,501 | ₩20,247 | ₩20,287 | +0.20% | 6.3천 |
|---|
| 2026.08.12 | ₩20,581 | ₩20,581 | ₩20,354 | ₩20,408 | -0.84% | 4.6천 |
|---|
| 2026.08.11 | ₩20,287 | ₩20,287 | ₩20,034 | ₩20,047 | -1.18% | 5.2천 |
|---|
| 2026.08.10 | ₩20,314 | ₩20,394 | ₩20,287 | ₩20,341 | +0.13% | 6.6천 |
|---|
| 2026.08.07 | ₩20,034 | ₩20,114 | ₩19,868 | ₩20,100 | +0.33% | 4.8천 |
|---|
| 2026.08.06 | ₩19,286 | ₩19,499 | ₩19,256 | ₩19,337 | +0.26% | 4.9천 |
|---|
| 2026.08.05 | ₩19,219 | ₩19,272 | ₩19,139 | ₩19,178 | -0.22% | 4.5천 |
|---|
| 2026.08.04 | ₩18,671 | ₩18,992 | ₩18,671 | ₩18,944 | +1.46% | 1.3만 |
|---|
| 2026.08.03 | ₩17,990 | ₩18,191 | ₩17,890 | ₩18,177 | +1.04% | 4.5만 |
|---|
| 2026.07.31 | ₩18,004 | ₩18,044 | ₩17,910 | ₩17,990 | -0.07% | 4천 |
|---|
| 2026.07.30 | ₩18,137 | ₩18,324 | ₩18,110 | ₩18,324 | +1.03% | 6.4천 |
|---|
| 2026.07.29 | ₩17,817 | ₩17,923 | ₩17,630 | ₩17,774 | -0.24% | 4.8천 |
|---|
| 2026.07.28 | ₩17,937 | ₩17,937 | ₩17,683 | ₩17,877 | -0.34% | 8.6천 |
|---|
| 2026.07.27 | ₩18,444 | ₩18,444 | ₩18,137 | ₩18,371 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩18,204 | ₩18,204 | ₩18,004 | ₩18,037 | -0.92% | 3.6천 |
|---|
| 2026.07.23 | ₩18,658 | ₩18,698 | ₩18,444 | ₩18,479 | -0.96% | 1만 |
|---|
| 2026.07.22 | ₩18,458 | ₩18,591 | ₩18,244 | ₩18,257 | -1.09% | 1.4만 |
|---|
| 2026.07.21 | ₩18,191 | ₩18,387 | ₩18,191 | ₩18,305 | +0.63% | 1.5만 |
|---|
| 2026.07.20 | ₩18,137 | ₩18,137 | ₩17,843 | ₩17,890 | -1.36% | 9.9천 |
|---|
| 2026.07.17 | ₩18,344 | ₩18,872 | ₩18,271 | ₩18,665 | +1.75% | 6.1만 |
|---|
| 2026.07.16 | ₩19,099 | ₩19,119 | ₩18,738 | ₩18,774 | -1.70% | 1.4만 |
|---|
| 2026.07.15 | ₩20,100 | ₩20,163 | ₩19,566 | ₩19,759 | -1.70% | 7.8천 |
|---|
| 2026.07.14 | ₩20,181 | ₩20,314 | ₩20,047 | ₩20,121 | -0.30% | 7.9천 |
|---|
| 2026.07.13 | ₩19,940 | ₩19,940 | ₩19,553 | ₩19,678 | -1.31% | 1.8만 |
|---|
| 2026.07.10 | ₩20,621 | ₩20,621 | ₩20,408 | ₩20,481 | -0.68% | 4.4만 |
|---|
| 2026.07.09 | ₩20,795 | ₩20,982 | ₩20,795 | ₩20,900 | +0.51% | 1.3만 |
|---|
| 2026.07.08 | ₩21,343 | ₩21,343 | ₩20,034 | ₩20,995 | -1.63% | 2만 |
|---|
| 2026.07.07 | ₩22,384 | ₩22,384 | ₩21,917 | ₩22,024 | -1.61% | 3만 |
|---|
| 2026.07.06 | ₩22,745 | ₩22,805 | ₩22,531 | ₩22,756 | +0.05% | 3.9만 |
|---|
| 2026.07.02 | ₩23,293 | ₩23,680 | ₩22,772 | ₩23,028 | -1.14% | 1.6만 |
|---|
| 2026.07.01 | ₩23,212 | ₩23,827 | ₩23,212 | ₩23,362 | +0.64% | 5.8만 |
|---|
| 2026.06.30 | ₩23,039 | ₩23,399 | ₩23,039 | ₩23,363 | +1.41% | 1.9만 |
|---|
| 2026.06.29 | ₩22,451 | ₩22,491 | ₩22,131 | ₩22,408 | -0.19% | 1.6만 |
|---|
| 2026.06.26 | ₩22,438 | ₩22,651 | ₩22,307 | ₩22,478 | +0.18% | 5.3만 |
|---|
| 2026.06.25 | ₩23,666 | ₩23,853 | ₩23,333 | ₩23,580 | -0.37% | 4.5만 |
|---|
| 2026.06.24 | ₩24,361 | ₩24,398 | ₩23,880 | ₩24,068 | -1.20% | 4.6만 |
|---|
| 2026.06.23 | ₩24,267 | ₩24,374 | ₩23,880 | ₩24,008 | -1.07% | 1.5만 |
|---|
| 2026.06.22 | ₩24,922 | ₩25,283 | ₩24,922 | ₩25,102 | +0.72% | 1.9만 |
|---|
| 2026.06.18 | ₩25,443 | ₩25,443 | ₩25,136 | ₩25,283 | -0.63% | 3.5만 |
|---|
| 2026.06.17 | ₩26,124 | ₩26,538 | ₩25,737 | ₩25,810 | -1.20% | 1.6만 |
|---|
| 2026.06.16 | ₩26,124 | ₩26,164 | ₩25,857 | ₩25,857 | -1.02% | 2.8만 |
|---|
| 2026.06.15 | ₩27,419 | ₩27,419 | ₩26,351 | ₩26,391 | -3.75% | 1.6만 |
|---|
| 2026.06.12 | ₩26,030 | ₩26,418 | ₩25,924 | ₩26,359 | +1.26% | 4만 |
|---|
| 2026.06.11 | ₩24,348 | ₩25,363 | ₩24,267 | ₩25,296 | +3.89% | 6.7만 |
|---|
| 2026.06.10 | ₩23,600 | ₩23,934 | ₩23,266 | ₩23,266 | -1.41% | 2만 |
|---|
| 2026.06.09 | ₩24,615 | ₩24,682 | ₩23,439 | ₩23,947 | -2.71% | 6.9만 |
|---|
| 2026.06.08 | ₩23,853 | ₩23,947 | ₩23,426 | ₩23,459 | -1.65% | 7.3만 |
|---|
| 2026.06.05 | ₩24,895 | ₩24,895 | ₩23,600 | ₩23,646 | -5.02% | 8만 |
|---|
| 2026.06.04 | ₩25,697 | ₩25,790 | ₩25,603 | ₩25,707 | +0.04% | 2만 |
|---|
| 2026.06.03 | ₩26,805 | ₩26,805 | ₩26,157 | ₩26,258 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩27,246 | ₩27,450 | ₩26,925 | ₩27,286 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩27,700 | ₩27,700 | ₩26,979 | ₩27,346 | -1.28% | 2.5만 |
|---|
| 2026.05.29 | ₩27,326 | ₩27,513 | ₩27,219 | ₩27,351 | +0.09% | 1.7만 |
|---|
| 2026.05.28 | ₩27,099 | ₩27,687 | ₩27,099 | ₩27,586 | +1.80% | 1.1만 |
|---|
| 2026.05.27 | ₩26,818 | ₩27,232 | ₩26,673 | ₩27,092 | +1.02% | 5.4만 |
|---|
| 2026.05.26 | ₩26,992 | ₩28,488 | ₩26,992 | ₩27,287 | +1.09% | 7.2만 |
|---|
| 2026.05.22 | ₩27,032 | ₩27,286 | ₩26,856 | ₩26,939 | -0.35% | 6.4만 |
|---|
| 2026.05.21 | ₩26,471 | ₩27,072 | ₩26,471 | ₩26,895 | +1.60% | 1.5만 |
|---|
| 2026.05.20 | ₩26,565 | ₩26,899 | ₩26,351 | ₩26,891 | +1.23% | 9.9천 |
|---|
| 2026.05.19 | ₩25,884 | ₩25,965 | ₩25,376 | ₩25,703 | -0.70% | 3.7만 |
|---|
| 2026.05.18 | ₩26,992 | ₩27,203 | ₩26,204 | ₩26,495 | -1.84% | 4.3만 |
|---|
| 2026.05.15 | ₩27,286 | ₩27,286 | ₩26,752 | ₩27,008 | -1.02% | 4.3만 |
|---|
| 2026.05.14 | ₩28,782 | ₩28,782 | ₩27,793 | ₩27,980 | -2.78% | 8.9만 |
|---|
| 2026.05.13 | ₩29,797 | ₩29,797 | ₩29,236 | ₩29,590 | -0.69% | 1.9만 |
|---|
| 2026.05.12 | ₩29,917 | ₩30,051 | ₩29,436 | ₩29,990 | +0.25% | 1.3만 |
|---|
| 2026.05.11 | ₩29,570 | ₩31,079 | ₩29,570 | ₩30,499 | +3.14% | 24.8만 |
|---|
| 2026.05.08 | ₩30,451 | ₩31,540 | ₩30,010 | ₩30,465 | +0.04% | 3.7만 |
|---|
| 2026.05.07 | ₩31,453 | ₩31,785 | ₩30,465 | ₩30,465 | -3.14% | 6.7만 |
|---|
| 2026.05.06 | ₩31,386 | ₩31,787 | ₩31,026 | ₩31,731 | +1.10% | 2.9만 |
|---|
| 2026.05.05 | ₩30,131 | ₩30,518 | ₩30,131 | ₩30,251 | +0.40% | 3.9만 |
|---|
| 2026.05.04 | ₩30,318 | ₩30,434 | ₩29,770 | ₩29,853 | -1.53% | 4.1만 |
|---|
| 2026.05.01 | ₩30,465 | ₩30,571 | ₩30,291 | ₩30,549 | +0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩29,383 | ₩30,291 | ₩29,383 | ₩30,238 | +2.91% | 3.1만 |
|---|
| 2026.04.29 | ₩29,182 | ₩29,196 | ₩28,755 | ₩28,929 | -0.87% | 1.8만 |
|---|
| 2026.04.28 | ₩28,528 | ₩28,595 | ₩27,967 | ₩28,205 | -1.13% | 2.4만 |
|---|
| 2026.04.27 | ₩28,288 | ₩28,929 | ₩28,020 | ₩28,929 | +2.27% | 2.3만 |
|---|
| 2026.04.24 | ₩27,914 | ₩27,927 | ₩27,540 | ₩27,825 | -0.32% | 1.6만 |
|---|
| 2026.04.23 | ₩27,286 | ₩27,299 | ₩26,485 | ₩26,892 | -1.44% | 2.7만 |
|---|
| 2026.04.22 | ₩27,874 | ₩28,141 | ₩27,780 | ₩28,123 | +0.90% | 1.6만 |
|---|
| 2026.04.21 | ₩28,047 | ₩28,114 | ₩27,460 | ₩27,504 | -1.94% | 3.3만 |
|---|
| 2026.04.20 | ₩27,460 | ₩28,047 | ₩27,460 | ₩27,860 | +1.46% | 1.7만 |
|---|
| 2026.04.17 | ₩28,087 | ₩28,455 | ₩27,727 | ₩27,789 | -1.06% | 7.2만 |
|---|
| 2026.04.16 | ₩26,485 | ₩27,593 | ₩26,485 | ₩27,489 | +3.79% | 10.2만 |
|---|
| 2026.04.15 | ₩25,496 | ₩25,777 | ₩25,443 | ₩25,734 | +0.93% | 1.5만 |
|---|
| 2026.04.14 | ₩25,830 | ₩26,111 | ₩25,830 | ₩26,097 | +1.03% | 2.3만 |
|---|
| 2026.04.13 | ₩24,441 | ₩25,897 | ₩24,441 | ₩25,710 | +5.19% | 9.3만 |
|---|
| 2026.04.10 | ₩24,308 | ₩24,842 | ₩24,308 | ₩24,441 | +0.55% | 2.5만 |
|---|
| 2026.04.09 | ₩24,014 | ₩24,014 | ₩23,633 | ₩23,827 | -0.78% | 6.8천 |
|---|
| 2026.04.08 | ₩23,853 | ₩23,907 | ₩23,533 | ₩23,787 | -0.28% | 2만 |
|---|
| 2026.04.07 | ₩22,812 | ₩22,885 | ₩22,585 | ₩22,865 | +0.23% | 5.8천 |
|---|
| 2026.04.06 | ₩23,146 | ₩23,146 | ₩22,505 | ₩22,671 | -2.05% | 3.8만 |
|---|
| 2026.04.02 | ₩22,331 | ₩23,333 | ₩22,331 | ₩23,186 | +3.83% | 4.1만 |
|---|
| 2026.04.01 | ₩23,079 | ₩23,439 | ₩22,959 | ₩22,999 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩22,571 | ₩23,052 | ₩22,571 | ₩23,013 | +1.96% | 1.8만 |
|---|
| 2026.03.30 | ₩23,426 | ₩23,646 | ₩22,625 | ₩22,665 | -3.25% | 2.4만 |
|---|
| 2026.03.27 | ₩22,585 | ₩23,106 | ₩22,585 | ₩22,757 | +0.76% | 7.3만 |
|---|
| 2026.03.26 | ₩22,371 | ₩22,444 | ₩21,863 | ₩21,897 | -2.12% | 1.7만 |
|---|
| 2026.03.25 | ₩22,438 | ₩22,625 | ₩22,331 | ₩22,404 | -0.15% | 2.5만 |
|---|
| 2026.03.24 | ₩21,343 | ₩21,890 | ₩21,317 | ₩21,850 | +2.38% | 1.4만 |
|---|
| 2026.03.23 | ₩20,701 | ₩21,676 | ₩20,701 | ₩21,443 | +3.58% | 2만 |
|---|
| 2026.03.20 | ₩20,929 | ₩20,929 | ₩20,154 | ₩20,234 | -3.32% | 1.9만 |
|---|
| 2026.03.19 | ₩20,568 | ₩20,822 | ₩20,141 | ₩20,782 | +1.04% | 3만 |
|---|
| 2026.03.18 | ₩21,583 | ₩21,823 | ₩21,369 | ₩21,408 | -0.81% | 1.6만 |
|---|
| 2026.03.17 | ₩22,050 | ₩22,424 | ₩21,904 | ₩22,338 | +1.30% | 9.4천 |
|---|
| 2026.03.16 | ₩22,531 | ₩22,665 | ₩22,171 | ₩22,475 | -0.25% | 2.9만 |
|---|
| 2026.03.13 | ₩23,065 | ₩23,239 | ₩22,346 | ₩22,384 | -2.95% | 1만 |
|---|
| 2026.03.12 | ₩22,865 | ₩22,865 | ₩22,424 | ₩22,603 | -1.14% | 2만 |
|---|
| 2026.03.11 | ₩22,959 | ₩23,279 | ₩22,825 | ₩23,166 | +0.90% | 8.6천 |
|---|
| 2026.03.10 | ₩22,545 | ₩23,092 | ₩22,545 | ₩22,638 | +0.41% | 3.6만 |
|---|
| 2026.03.09 | ₩21,530 | ₩22,184 | ₩21,329 | ₩22,168 | +2.97% | 2.5만 |
|---|
| 2026.03.06 | ₩21,463 | ₩21,930 | ₩21,369 | ₩21,535 | +0.34% | 5.6만 |
|---|
| 2026.03.05 | ₩22,024 | ₩22,024 | ₩21,343 | ₩21,650 | -1.70% | 2.7만 |
|---|
| 2026.03.04 | ₩22,024 | ₩22,197 | ₩21,970 | ₩22,124 | +0.45% | 2.1만 |
|---|
| 2026.03.03 | ₩21,823 | ₩22,191 | ₩21,369 | ₩21,937 | +0.52% | 4.5만 |
|---|
| 2026.03.02 | ₩23,493 | ₩24,134 | ₩23,493 | ₩24,052 | +2.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,481 | ₩24,481 | ₩24,028 | ₩24,135 | -1.41% | 3.8만 |
|---|
| 2026.02.26 | ₩24,722 | ₩24,722 | ₩24,067 | ₩24,621 | -0.41% | 1.4만 |
|---|
| 2026.02.25 | ₩25,389 | ₩25,389 | ₩24,975 | ₩25,076 | -1.24% | 5.1만 |
|---|
| 2026.02.24 | ₩23,079 | ₩24,000 | ₩23,079 | ₩23,916 | +3.63% | 5.7만 |
|---|
| 2026.02.23 | ₩22,598 | ₩22,977 | ₩22,598 | ₩22,972 | +1.65% | 3.8만 |
|---|
| 2026.02.20 | ₩22,237 | ₩22,525 | ₩22,104 | ₩22,444 | +0.93% | 2.7만 |
|---|
| 2026.02.19 | ₩22,505 | ₩22,772 | ₩22,371 | ₩22,753 | +1.10% | 1.7만 |
|---|
| 2026.02.18 | ₩22,798 | ₩23,172 | ₩22,797 | ₩22,913 | +0.50% | 1.9만 |
|---|
| 2026.02.17 | ₩22,331 | ₩22,518 | ₩21,941 | ₩22,420 | +0.40% | 3.5만 |
|---|
| 2026.02.13 | ₩21,877 | ₩22,505 | ₩21,823 | ₩22,318 | +2.01% | 2.6만 |
|---|
| 2026.02.12 | ₩22,919 | ₩23,079 | ₩21,710 | ₩21,850 | -4.66% | 3.8만 |
|---|
| 2026.02.11 | ₩22,358 | ₩22,832 | ₩22,237 | ₩22,752 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩22,291 | ₩22,291 | ₩21,950 | ₩22,037 | -1.14% | 3.7만 |
|---|
| 2026.02.09 | ₩21,984 | ₩22,257 | ₩21,863 | ₩22,237 | +1.15% | 5만 |
|---|
| 2026.02.06 | ₩21,957 | ₩22,157 | ₩21,830 | ₩22,131 | +0.79% | 6.8만 |
|---|
| 2026.02.05 | ₩21,129 | ₩21,463 | ₩20,728 | ₩20,782 | -1.64% | 9.7만 |
|---|
| 2026.02.04 | ₩22,758 | ₩22,758 | ₩21,717 | ₩22,010 | -3.29% | 5.5만 |
|---|
| 2026.02.03 | ₩22,812 | ₩23,159 | ₩22,558 | ₩22,905 | +0.41% | 4.7만 |
|---|
| 2026.02.02 | ₩22,344 | ₩22,598 | ₩22,117 | ₩22,117 | -1.02% | 5.3만 |
|---|
| 2026.01.30 | ₩22,785 | ₩22,892 | ₩21,690 | ₩22,070 | -3.14% | 9.9만 |
|---|
| 2026.01.29 | ₩24,535 | ₩24,555 | ₩23,438 | ₩24,121 | -1.69% | 8.5만 |
|---|
| 2026.01.28 | ₩25,697 | ₩25,697 | ₩24,441 | ₩25,156 | -2.10% | 5.2만 |
|---|
| 2026.01.27 | ₩25,470 | ₩25,737 | ₩24,975 | ₩25,656 | +0.73% | 4.3만 |
|---|
| 2026.01.26 | ₩26,672 | ₩26,672 | ₩25,389 | ₩25,483 | -4.46% | 11.5만 |
|---|
| 2026.01.23 | ₩25,710 | ₩26,244 | ₩25,583 | ₩26,231 | +2.03% | 6.4만 |
|---|
| 2026.01.22 | ₩24,869 | ₩25,643 | ₩24,708 | ₩25,523 | +2.63% | 5.6만 |
|---|
| 2026.01.21 | ₩24,949 | ₩24,962 | ₩24,321 | ₩24,722 | -0.91% | 4.9만 |
|---|
| 2026.01.20 | ₩23,707 | ₩24,101 | ₩23,546 | ₩24,067 | +1.52% | 7.6만 |
|---|
| 2026.01.16 | ₩24,267 | ₩24,267 | ₩23,653 | ₩24,014 | -1.05% | 8.5만 |
|---|
| 2026.01.15 | ₩25,176 | ₩25,296 | ₩24,815 | ₩24,909 | -1.06% | 5.3만 |
|---|
| 2026.01.14 | ₩24,708 | ₩25,229 | ₩24,241 | ₩25,029 | +1.30% | 5.2만 |
|---|
| 2026.01.13 | ₩24,748 | ₩24,748 | ₩24,388 | ₩24,587 | -0.65% | 5.6만 |
|---|
| 2026.01.12 | ₩24,040 | ₩24,454 | ₩23,800 | ₩24,374 | +1.39% | 7.8만 |
|---|
| 2026.01.09 | ₩23,106 | ₩23,386 | ₩22,985 | ₩23,279 | +0.75% | 3.6만 |
|---|
| 2026.01.08 | ₩23,012 | ₩23,119 | ₩22,825 | ₩22,991 | -0.09% | 2.7만 |
|---|
| 2026.01.07 | ₩23,466 | ₩23,680 | ₩23,239 | ₩23,600 | +0.57% | 6.5만 |
|---|
| 2026.01.06 | ₩23,159 | ₩23,877 | ₩23,159 | ₩23,760 | +2.60% | 4.2만 |
|---|
| 2026.01.05 | ₩22,010 | ₩22,491 | ₩21,910 | ₩22,431 | +1.91% | 3.7만 |
|---|
| 2026.01.02 | ₩21,343 | ₩21,516 | ₩21,230 | ₩21,484 | +0.66% | 1.6만 |
|---|
| 2025.12.31 | ₩20,942 | ₩20,969 | ₩20,795 | ₩20,868 | -0.35% | 1.1만 |
|---|
| 2025.12.30 | ₩21,262 | ₩21,262 | ₩20,848 | ₩20,969 | -1.38% | 1.7만 |
|---|
| 2025.12.29 | ₩21,222 | ₩21,222 | ₩20,982 | ₩21,112 | -0.52% | 3.1만 |
|---|
| 2025.12.26 | ₩22,184 | ₩22,184 | ₩21,930 | ₩22,064 | -0.54% | 2.8만 |
|---|
| 2025.12.24 | ₩21,503 | ₩21,702 | ₩21,463 | ₩21,702 | +0.93% | 1.8만 |
|---|
| 2025.12.23 | ₩21,369 | ₩21,436 | ₩21,262 | ₩21,363 | -0.03% | 2.9만 |
|---|
| 2025.12.22 | ₩20,581 | ₩20,995 | ₩20,581 | ₩20,902 | +1.56% | 3.2만 |
|---|
| 2025.12.19 | ₩20,031 | ₩20,388 | ₩20,031 | ₩20,054 | +0.11% | 1.8만 |
|---|
| 2025.12.18 | ₩19,606 | ₩19,913 | ₩19,526 | ₩19,793 | +0.95% | 1.2만 |
|---|
| 2025.12.17 | ₩19,940 | ₩20,270 | ₩19,753 | ₩19,753 | -0.94% | 1.7만 |
|---|
| 2025.12.16 | ₩19,192 | ₩19,246 | ₩18,987 | ₩19,143 | -0.26% | 1.1만 |
|---|
| 2025.12.15 | ₩20,060 | ₩20,060 | ₩19,753 | ₩19,797 | -1.31% | 2만 |
|---|
| 2025.12.12 | ₩20,808 | ₩20,822 | ₩20,034 | ₩20,080 | -3.50% | 3.4만 |
|---|
| 2025.12.11 | ₩20,795 | ₩21,142 | ₩20,381 | ₩21,112 | +1.52% | 5.9만 |
|---|
| 2025.12.10 | ₩21,075 | ₩21,129 | ₩20,795 | ₩21,061 | -0.07% | 1.9만 |
|---|
| 2025.12.09 | ₩20,368 | ₩20,942 | ₩20,368 | ₩20,882 | +2.52% | 2만 |
|---|
| 2025.12.08 | ₩20,661 | ₩20,755 | ₩20,234 | ₩20,655 | -0.03% | 3.9만 |
|---|
| 2025.12.05 | ₩19,540 | ₩20,046 | ₩19,540 | ₩19,776 | +1.21% | 2.9만 |
|---|
| 2025.12.04 | ₩19,419 | ₩19,520 | ₩19,246 | ₩19,520 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩19,713 | ₩19,823 | ₩19,620 | ₩19,823 | +0.56% | 1.3만 |
|---|
| 2025.12.02 | ₩20,074 | ₩20,080 | ₩19,860 | ₩20,056 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩21,303 | ₩21,303 | ₩20,034 | ₩20,328 | -4.58% | 8.2만 |
|---|
| 2025.11.28 | ₩20,488 | ₩20,839 | ₩20,488 | ₩20,800 | +1.53% | 4.4만 |
|---|
| 2025.11.26 | ₩19,713 | ₩20,141 | ₩19,713 | ₩20,111 | +2.02% | 1.8만 |
|---|
| 2025.11.25 | ₩19,112 | ₩19,566 | ₩19,112 | ₩19,520 | +2.13% | 6천 |
|---|
| 2025.11.24 | ₩18,752 | ₩19,045 | ₩18,538 | ₩18,972 | +1.18% | 3.3만 |
|---|
| 2025.11.21 | ₩18,765 | ₩19,306 | ₩18,765 | ₩19,275 | +2.72% | 2.6만 |
|---|
| 2025.11.20 | ₩21,089 | ₩21,209 | ₩20,007 | ₩20,068 | -4.84% | 5.6만 |
|---|
| 2025.11.19 | ₩20,581 | ₩21,022 | ₩20,421 | ₩20,890 | +1.50% | 2.4만 |
|---|
| 2025.11.18 | ₩20,181 | ₩20,380 | ₩19,940 | ₩20,235 | +0.27% | 4.3만 |
|---|
| 2025.11.17 | ₩20,528 | ₩21,530 | ₩20,502 | ₩20,603 | +0.36% | 5.9만 |
|---|
| 2025.11.14 | ₩19,232 | ₩20,034 | ₩19,232 | ₩19,980 | +3.89% | 1.9만 |
|---|
| 2025.11.13 | ₩19,954 | ₩20,194 | ₩19,686 | ₩19,833 | -0.60% | 4.8만 |
|---|
| 2025.11.12 | ₩18,765 | ₩18,951 | ₩18,765 | ₩18,925 | +0.85% | 1.4만 |
|---|
| 2025.11.11 | ₩18,551 | ₩18,578 | ₩18,498 | ₩18,531 | -0.11% | 2.6천 |
|---|
| 2025.11.10 | ₩18,297 | ₩18,524 | ₩18,231 | ₩18,524 | +1.24% | 1.2만 |
|---|
| 2025.11.07 | ₩17,242 | ₩17,656 | ₩17,216 | ₩17,643 | +2.32% | 1.4만 |
|---|
| 2025.11.06 | ₩17,256 | ₩17,296 | ₩16,989 | ₩17,026 | -1.33% | 1.1만 |
|---|
| 2025.11.05 | ₩17,162 | ₩17,293 | ₩17,109 | ₩17,240 | +0.45% | 6.5천 |
|---|
| 2025.11.04 | ₩17,122 | ₩17,269 | ₩16,949 | ₩16,949 | -1.01% | 2.2만 |
|---|
| 2025.11.03 | ₩18,364 | ₩18,364 | ₩17,696 | ₩17,757 | -3.31% | 3.2만 |
|---|
| 2025.10.31 | ₩18,658 | ₩18,658 | ₩18,351 | ₩18,512 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩18,431 | ₩18,721 | ₩18,189 | ₩18,665 | +1.27% | 2.7만 |
|---|
| 2025.10.29 | ₩17,870 | ₩18,124 | ₩17,830 | ₩17,906 | +0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩17,630 | ₩17,663 | ₩17,509 | ₩17,536 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩18,418 | ₩18,418 | ₩17,670 | ₩17,790 | -3.41% | 4.1만 |
|---|
| 2025.10.24 | ₩18,110 | ₩18,524 | ₩18,110 | ₩18,384 | +1.51% | 2.2만 |
|---|
| 2025.10.23 | ₩17,309 | ₩17,481 | ₩17,309 | ₩17,384 | +0.43% | 1.4만 |
|---|
| 2025.10.22 | ₩16,962 | ₩16,962 | ₩16,414 | ₩16,792 | -1.00% | 3만 |
|---|
| 2025.10.21 | ₩17,416 | ₩17,416 | ₩17,015 | ₩17,065 | -2.02% | 4.3만 |
|---|
| 2025.10.20 | ₩17,149 | ₩17,670 | ₩17,109 | ₩17,535 | +2.25% | 6.4만 |
|---|
| 2025.10.17 | ₩17,135 | ₩17,269 | ₩16,788 | ₩17,090 | -0.27% | 6.1만 |
|---|
| 2025.10.16 | ₩18,511 | ₩18,511 | ₩17,176 | ₩17,309 | -6.49% | 6.8만 |
|---|
| 2025.10.15 | ₩19,566 | ₩19,566 | ₩18,338 | ₩18,631 | -4.78% | 8.2만 |
|---|
| 2025.10.14 | ₩18,404 | ₩19,419 | ₩17,843 | ₩19,072 | +3.63% | 7.9만 |
|---|
| 2025.10.13 | ₩17,870 | ₩18,845 | ₩17,777 | ₩18,647 | +4.35% | 6.6만 |
|---|
| 2025.10.10 | ₩17,656 | ₩17,743 | ₩16,294 | ₩16,347 | -7.41% | 8.8만 |
|---|