시장 데이터를 불러오는 중
전체 종목
Global X Lithium & Battery Tech ETF 과거 주가
Global X Lithium & Battery Tech ETF · LIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Lithium & Battery Tech ETF · LIT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,926 | ₩93,673 | ₩92,713 | ₩93,046 | +0.13% | 20.8만 |
| 2026.10.08 | ₩92,166 | ₩92,699 | ₩91,699 | ₩92,099 | -0.07% | 8.9만 |
| 2026.10.07 | ₩93,126 | ₩93,393 | ₩92,446 | ₩92,753 | -0.40% | 6.7만 |
| 2026.10.06 | ₩94,741 | ₩95,275 | ₩94,341 | ₩94,834 | +0.10% | 13.5만 |
| 2026.10.05 | ₩92,633 | ₩93,860 | ₩92,406 | ₩93,580 | +1.02% | 10.9만 |
| 2026.10.02 | ₩91,739 | ₩92,940 | ₩91,739 | ₩92,446 | +0.77% | 13만 |
| 2026.10.01 | ₩90,418 | ₩91,138 | ₩89,977 | ₩91,031 | +0.68% | 22.4만 |
| 2026.09.30 | ₩91,779 | ₩92,526 | ₩91,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,298 |
| -0.52% |
| 14.7만 |
| 2026.09.29 | ₩91,325 | ₩91,632 | ₩90,498 | ₩91,458 | +0.15% | 14.5만 |
|---|
| 2026.09.28 | ₩90,871 | ₩91,605 | ₩90,484 | ₩91,111 | +0.26% | 16.4만 |
|---|
| 2026.09.25 | ₩91,805 | ₩92,499 | ₩91,338 | ₩92,099 | +0.32% | 9.1만 |
|---|
| 2026.09.24 | ₩92,246 | ₩92,459 | ₩91,378 | ₩91,832 | -0.45% | 10.9만 |
|---|
| 2026.09.23 | ₩93,487 | ₩93,927 | ₩92,513 | ₩92,846 | -0.69% | 12.3만 |
|---|
| 2026.09.22 | ₩94,274 | ₩95,422 | ₩94,154 | ₩95,181 | +0.96% | 9.4만 |
|---|
| 2026.09.21 | ₩94,194 | ₩94,688 | ₩93,847 | ₩94,514 | +0.34% | 10.3만 |
|---|
| 2026.09.18 | ₩94,074 | ₩94,261 | ₩93,273 | ₩94,074 | 0.00% | 12.1만 |
|---|
| 2026.09.17 | ₩93,900 | ₩94,848 | ₩93,900 | ₩94,608 | +0.75% | 11.3만 |
|---|
| 2026.09.16 | ₩94,007 | ₩94,367 | ₩92,192 | ₩93,206 | -0.85% | 8.7만 |
|---|
| 2026.09.15 | ₩93,407 | ₩93,780 | ₩92,900 | ₩93,433 | +0.03% | 20.5만 |
|---|
| 2026.09.14 | ₩93,300 | ₩94,100 | ₩92,873 | ₩93,367 | +0.07% | 19.7만 |
|---|
| 2026.09.11 | ₩95,728 | ₩96,115 | ₩95,235 | ₩95,395 | -0.35% | 13.3만 |
|---|
| 2026.09.10 | ₩96,329 | ₩96,489 | ₩95,528 | ₩95,822 | -0.53% | 22.6만 |
|---|
| 2026.09.09 | ₩99,184 | ₩99,478 | ₩98,250 | ₩98,437 | -0.75% | 8.4만 |
|---|
| 2026.09.08 | ₩98,491 | ₩98,971 | ₩98,090 | ₩98,464 | -0.03% | 14.2만 |
|---|
| 2026.09.04 | ₩98,184 | ₩99,184 | ₩97,703 | ₩98,984 | +0.82% | 8.8만 |
|---|
| 2026.09.03 | ₩99,598 | ₩99,945 | ₩98,744 | ₩99,358 | -0.24% | 89.7만 |
|---|
| 2026.09.02 | ₩98,731 | ₩99,265 | ₩98,144 | ₩99,091 | +0.36% | 70.3만 |
|---|
| 2026.09.01 | ₩100,452 | ₩100,892 | ₩99,531 | ₩99,692 | -0.76% | 17.2만 |
|---|
| 2026.08.31 | ₩102,400 | ₩102,400 | ₩101,453 | ₩101,907 | -0.48% | 19.2만 |
|---|
| 2026.08.28 | ₩103,414 | ₩103,548 | ₩101,440 | ₩101,506 | -1.85% | 10.7만 |
|---|
| 2026.08.27 | ₩102,093 | ₩103,054 | ₩101,653 | ₩102,921 | +0.81% | 14.2만 |
|---|
| 2026.08.26 | ₩101,893 | ₩102,187 | ₩101,093 | ₩101,306 | -0.58% | 10.6만 |
|---|
| 2026.08.25 | ₩101,746 | ₩102,227 | ₩101,106 | ₩102,200 | +0.45% | 37만 |
|---|
| 2026.08.24 | ₩102,854 | ₩103,228 | ₩102,254 | ₩102,787 | -0.06% | 121.3만 |
|---|
| 2026.08.21 | ₩101,013 | ₩102,427 | ₩101,013 | ₩102,227 | +1.20% | 23만 |
|---|
| 2026.08.20 | ₩98,344 | ₩99,812 | ₩98,290 | ₩99,518 | +1.19% | 10.4만 |
|---|
| 2026.08.19 | ₩99,318 | ₩100,052 | ₩98,904 | ₩99,505 | +0.19% | 12.3만 |
|---|
| 2026.08.18 | ₩99,438 | ₩99,812 | ₩98,557 | ₩98,771 | -0.67% | 16.5만 |
|---|
| 2026.08.17 | ₩101,226 | ₩101,960 | ₩101,226 | ₩101,733 | +0.50% | 28.5만 |
|---|
| 2026.08.14 | ₩100,159 | ₩101,213 | ₩99,865 | ₩100,385 | +0.23% | 8.6만 |
|---|
| 2026.08.13 | ₩99,838 | ₩100,559 | ₩99,425 | ₩99,625 | -0.21% | 17.9만 |
|---|
| 2026.08.12 | ₩100,933 | ₩101,146 | ₩100,185 | ₩100,359 | -0.57% | 11.2만 |
|---|
| 2026.08.11 | ₩99,451 | ₩99,571 | ₩98,477 | ₩98,891 | -0.56% | 10.5만 |
|---|
| 2026.08.10 | ₩99,611 | ₩100,065 | ₩99,118 | ₩99,732 | +0.12% | 10.8만 |
|---|
| 2026.08.07 | ₩98,704 | ₩98,878 | ₩97,770 | ₩98,757 | +0.05% | 19.2만 |
|---|
| 2026.08.06 | ₩96,369 | ₩97,436 | ₩96,316 | ₩96,622 | +0.26% | 13.8만 |
|---|
| 2026.08.05 | ₩97,410 | ₩97,743 | ₩96,676 | ₩96,943 | -0.48% | 22.2만 |
|---|
| 2026.08.04 | ₩94,581 | ₩95,929 | ₩93,487 | ₩95,662 | +1.14% | 44.5만 |
|---|
| 2026.08.03 | ₩92,072 | ₩92,699 | ₩91,098 | ₩92,619 | +0.59% | 15.8만 |
|---|
| 2026.07.31 | ₩93,367 | ₩93,367 | ₩91,832 | ₩92,366 | -1.07% | 20.8만 |
|---|
| 2026.07.30 | ₩91,405 | ₩93,327 | ₩90,965 | ₩93,153 | +1.91% | 36.2만 |
|---|
| 2026.07.29 | ₩89,323 | ₩90,671 | ₩88,269 | ₩89,057 | -0.30% | 19.3만 |
|---|
| 2026.07.28 | ₩89,457 | ₩89,764 | ₩88,376 | ₩89,350 | -0.12% | 22.7만 |
|---|
| 2026.07.27 | ₩91,765 | ₩92,072 | ₩90,458 | ₩91,578 | -0.20% | 14.4만 |
|---|
| 2026.07.24 | ₩91,592 | ₩91,659 | ₩90,378 | ₩90,484 | -1.21% | 17.8만 |
|---|
| 2026.07.23 | ₩92,366 | ₩92,980 | ₩91,605 | ₩92,099 | -0.29% | 13.6만 |
|---|
| 2026.07.22 | ₩91,859 | ₩92,940 | ₩91,859 | ₩92,072 | +0.23% | 26.3만 |
|---|
| 2026.07.21 | ₩91,458 | ₩92,539 | ₩91,178 | ₩92,179 | +0.79% | 34.6만 |
|---|
| 2026.07.20 | ₩90,017 | ₩90,404 | ₩89,110 | ₩89,297 | -0.80% | 17.9만 |
|---|
| 2026.07.17 | ₩90,137 | ₩91,765 | ₩89,470 | ₩91,245 | +1.23% | 24.6만 |
|---|
| 2026.07.16 | ₩92,940 | ₩93,393 | ₩91,565 | ₩91,885 | -1.13% | 23만 |
|---|
| 2026.07.15 | ₩95,328 | ₩95,822 | ₩93,727 | ₩94,821 | -0.53% | 27.1만 |
|---|
| 2026.07.14 | ₩95,488 | ₩96,035 | ₩95,035 | ₩95,515 | +0.03% | 22.5만 |
|---|
| 2026.07.13 | ₩94,874 | ₩95,061 | ₩93,527 | ₩93,727 | -1.21% | 24.3만 |
|---|
| 2026.07.10 | ₩96,609 | ₩96,916 | ₩95,742 | ₩96,502 | -0.11% | 19.6만 |
|---|
| 2026.07.09 | ₩96,876 | ₩97,637 | ₩96,476 | ₩97,170 | +0.30% | 19.7만 |
|---|
| 2026.07.08 | ₩95,141 | ₩96,329 | ₩94,207 | ₩96,235 | +1.15% | 28.5만 |
|---|
| 2026.07.07 | ₩99,518 | ₩99,998 | ₩97,970 | ₩98,477 | -1.05% | 26.3만 |
|---|
| 2026.07.06 | ₩101,173 | ₩101,947 | ₩100,933 | ₩101,640 | +0.46% | 16만 |
|---|
| 2026.07.02 | ₩103,321 | ₩104,335 | ₩100,999 | ₩102,120 | -1.16% | 31.4만 |
|---|
| 2026.07.01 | ₩103,695 | ₩105,243 | ₩103,695 | ₩104,042 | +0.33% | 31.3만 |
|---|
| 2026.06.30 | ₩103,895 | ₩104,669 | ₩103,508 | ₩104,455 | +0.54% | 24.7만 |
|---|
| 2026.06.29 | ₩102,667 | ₩103,308 | ₩101,453 | ₩103,161 | +0.48% | 23.2만 |
|---|
| 2026.06.26 | ₩101,426 | ₩102,053 | ₩100,946 | ₩101,319 | -0.11% | 33.2만 |
|---|
| 2026.06.25 | ₩105,456 | ₩105,790 | ₩104,082 | ₩104,682 | -0.73% | 22.5만 |
|---|
| 2026.06.24 | ₩105,643 | ₩106,043 | ₩104,549 | ₩105,296 | -0.33% | 33.2만 |
|---|
| 2026.06.23 | ₩104,949 | ₩105,763 | ₩104,095 | ₩104,655 | -0.28% | 19.9만 |
|---|
| 2026.06.22 | ₩110,046 | ₩110,527 | ₩109,659 | ₩110,180 | +0.12% | 26.3만 |
|---|
| 2026.06.18 | ₩110,060 | ₩110,513 | ₩109,326 | ₩109,619 | -0.40% | 28만 |
|---|
| 2026.06.17 | ₩111,674 | ₩113,009 | ₩110,607 | ₩110,847 | -0.74% | 20.9만 |
|---|
| 2026.06.16 | ₩112,088 | ₩113,089 | ₩111,274 | ₩111,554 | -0.48% | 44.9만 |
|---|
| 2026.06.15 | ₩112,128 | ₩113,155 | ₩111,808 | ₩112,195 | +0.06% | 30.7만 |
|---|
| 2026.06.12 | ₩108,752 | ₩110,447 | ₩108,512 | ₩109,913 | +1.07% | 26.8만 |
|---|
| 2026.06.11 | ₩104,082 | ₩107,791 | ₩103,815 | ₩107,738 | +3.51% | 54.3만 |
|---|
| 2026.06.10 | ₩103,615 | ₩104,375 | ₩101,893 | ₩102,133 | -1.43% | 52.5만 |
|---|
| 2026.06.09 | ₩106,777 | ₩107,311 | ₩102,214 | ₩104,896 | -1.76% | 77.2만 |
|---|
| 2026.06.08 | ₩104,575 | ₩105,029 | ₩102,787 | ₩102,867 | -1.63% | 303.1만 |
|---|
| 2026.06.05 | ₩108,819 | ₩108,819 | ₩104,108 | ₩104,482 | -3.99% | 48.7만 |
|---|
| 2026.06.04 | ₩110,980 | ₩111,514 | ₩110,393 | ₩111,127 | +0.13% | 24.6만 |
|---|
| 2026.06.03 | ₩114,103 | ₩114,730 | ₩112,969 | ₩113,235 | -0.76% | 29.3만 |
|---|
| 2026.06.02 | ₩114,343 | ₩115,531 | ₩114,036 | ₩115,290 | +0.83% | 72만 |
|---|
| 2026.06.01 | ₩114,730 | ₩115,024 | ₩113,422 | ₩114,877 | +0.13% | 110.5만 |
|---|
| 2026.05.29 | ₩116,758 | ₩117,479 | ₩116,091 | ₩116,291 | -0.40% | 23.3만 |
|---|
| 2026.05.28 | ₩115,344 | ₩117,078 | ₩114,743 | ₩116,758 | +1.23% | 30.9만 |
|---|
| 2026.05.27 | ₩113,903 | ₩114,423 | ₩113,262 | ₩114,130 | +0.20% | 29.9만 |
|---|
| 2026.05.26 | ₩114,490 | ₩115,504 | ₩114,316 | ₩115,224 | +0.64% | 36.4만 |
|---|
| 2026.05.22 | ₩113,516 | ₩114,276 | ₩112,835 | ₩113,796 | +0.25% | 71.9만 |
|---|
| 2026.05.21 | ₩111,087 | ₩113,195 | ₩111,087 | ₩112,595 | +1.36% | 20.6만 |
|---|
| 2026.05.20 | ₩110,086 | ₩111,514 | ₩109,686 | ₩111,407 | +1.20% | 29.8만 |
|---|
| 2026.05.19 | ₩108,979 | ₩109,993 | ₩107,511 | ₩109,126 | +0.13% | 45.7만 |
|---|
| 2026.05.18 | ₩112,555 | ₩113,169 | ₩110,126 | ₩110,794 | -1.56% | 50.4만 |
|---|
| 2026.05.15 | ₩112,662 | ₩112,889 | ₩111,661 | ₩112,195 | -0.41% | 52.3만 |
|---|
| 2026.05.14 | ₩117,692 | ₩117,906 | ₩115,904 | ₩116,024 | -1.42% | 43만 |
|---|
| 2026.05.13 | ₩118,520 | ₩119,921 | ₩118,079 | ₩119,534 | +0.86% | 70.6만 |
|---|
| 2026.05.12 | ₩118,573 | ₩119,734 | ₩117,252 | ₩119,387 | +0.69% | 118.2만 |
|---|
| 2026.05.11 | ₩120,655 | ₩122,736 | ₩120,228 | ₩122,256 | +1.33% | 79만 |
|---|
| 2026.05.08 | ₩118,800 | ₩120,401 | ₩118,760 | ₩120,321 | +1.28% | 76만 |
|---|
| 2026.05.07 | ₩120,775 | ₩121,869 | ₩119,160 | ₩119,227 | -1.28% | 77.4만 |
|---|
| 2026.05.06 | ₩120,148 | ₩122,269 | ₩120,121 | ₩122,122 | +1.64% | 40.5만 |
|---|
| 2026.05.05 | ₩117,412 | ₩118,306 | ₩116,745 | ₩118,026 | +0.52% | 29.5만 |
|---|
| 2026.05.04 | ₩117,546 | ₩117,772 | ₩115,571 | ₩116,251 | -1.10% | 25.7만 |
|---|
| 2026.05.01 | ₩117,505 | ₩118,626 | ₩116,785 | ₩118,386 | +0.75% | 33.7만 |
|---|
| 2026.04.30 | ₩114,770 | ₩117,879 | ₩114,770 | ₩117,746 | +2.59% | 52.2만 |
|---|
| 2026.04.29 | ₩113,903 | ₩114,143 | ₩113,009 | ₩113,516 | -0.34% | 16.8만 |
|---|
| 2026.04.28 | ₩112,595 | ₩113,249 | ₩110,954 | ₩111,781 | -0.72% | 31.7만 |
|---|
| 2026.04.27 | ₩112,301 | ₩113,569 | ₩111,581 | ₩113,356 | +0.94% | 37.3만 |
|---|
| 2026.04.24 | ₩111,381 | ₩112,035 | ₩110,660 | ₩111,808 | +0.38% | 34.6만 |
|---|
| 2026.04.23 | ₩110,500 | ₩111,154 | ₩108,445 | ₩109,619 | -0.80% | 50.8만 |
|---|
| 2026.04.22 | ₩112,568 | ₩113,356 | ₩112,395 | ₩113,115 | +0.49% | 41.2만 |
|---|
| 2026.04.21 | ₩112,195 | ₩112,835 | ₩110,754 | ₩110,794 | -1.25% | 45.2만 |
|---|
| 2026.04.20 | ₩110,086 | ₩111,007 | ₩109,819 | ₩110,580 | +0.45% | 68.2만 |
|---|
| 2026.04.17 | ₩111,407 | ₩112,248 | ₩110,633 | ₩111,060 | -0.31% | 47.9만 |
|---|
| 2026.04.16 | ₩108,125 | ₩110,006 | ₩107,564 | ₩109,833 | +1.58% | 58.7만 |
|---|
| 2026.04.15 | ₩105,963 | ₩106,417 | ₩105,029 | ₩106,270 | +0.29% | 103.3만 |
|---|
| 2026.04.14 | ₩107,151 | ₩107,858 | ₩106,484 | ₩107,484 | +0.31% | 36.3만 |
|---|
| 2026.04.13 | ₩103,935 | ₩106,951 | ₩103,321 | ₩106,777 | +2.73% | 70.6만 |
|---|
| 2026.04.10 | ₩103,748 | ₩104,802 | ₩102,987 | ₩103,948 | +0.19% | 33.8만 |
|---|
| 2026.04.09 | ₩101,586 | ₩102,734 | ₩101,026 | ₩102,400 | +0.80% | 26.3만 |
|---|
| 2026.04.08 | ₩102,787 | ₩103,401 | ₩101,586 | ₩102,360 | -0.42% | 27.5만 |
|---|
| 2026.04.07 | ₩97,984 | ₩98,864 | ₩97,063 | ₩98,397 | +0.42% | 13.1만 |
|---|
| 2026.04.06 | ₩98,370 | ₩98,744 | ₩97,076 | ₩97,570 | -0.81% | 16.1만 |
|---|
| 2026.04.02 | ₩96,796 | ₩100,079 | ₩96,796 | ₩98,971 | +2.25% | 17.7만 |
|---|
| 2026.04.01 | ₩98,944 | ₩100,332 | ₩98,797 | ₩99,331 | +0.39% | 29.4만 |
|---|
| 2026.03.31 | ₩97,063 | ₩99,291 | ₩96,422 | ₩99,211 | +2.21% | 22.4만 |
|---|
| 2026.03.30 | ₩98,771 | ₩99,118 | ₩96,329 | ₩96,756 | -2.04% | 38.8만 |
|---|
| 2026.03.27 | ₩95,808 | ₩97,476 | ₩95,355 | ₩95,955 | +0.15% | 24.1만 |
|---|
| 2026.03.26 | ₩94,781 | ₩95,889 | ₩93,754 | ₩93,887 | -0.94% | 17.8만 |
|---|
| 2026.03.25 | ₩96,289 | ₩96,943 | ₩95,728 | ₩96,102 | -0.19% | 13.1만 |
|---|
| 2026.03.24 | ₩92,179 | ₩94,541 | ₩91,872 | ₩94,394 | +2.40% | 21만 |
|---|
| 2026.03.23 | ₩92,352 | ₩94,301 | ₩92,086 | ₩93,260 | +0.98% | 28만 |
|---|
| 2026.03.20 | ₩92,032 | ₩92,673 | ₩88,870 | ₩89,377 | -2.89% | 23.2만 |
|---|
| 2026.03.19 | ₩90,124 | ₩92,206 | ₩89,003 | ₩91,725 | +1.78% | 38.7만 |
|---|
| 2026.03.18 | ₩93,940 | ₩94,341 | ₩92,593 | ₩92,673 | -1.35% | 22.3만 |
|---|
| 2026.03.17 | ₩95,502 | ₩96,316 | ₩95,328 | ₩95,595 | +0.10% | 14.6만 |
|---|
| 2026.03.16 | ₩95,115 | ₩96,075 | ₩94,741 | ₩95,568 | +0.48% | 20.8만 |
|---|
| 2026.03.13 | ₩95,955 | ₩96,943 | ₩93,513 | ₩93,940 | -2.10% | 27만 |
|---|
| 2026.03.12 | ₩96,556 | ₩96,596 | ₩94,394 | ₩94,941 | -1.67% | 12.5만 |
|---|
| 2026.03.11 | ₩96,329 | ₩97,730 | ₩96,049 | ₩97,396 | +1.11% | 16.2만 |
|---|
| 2026.03.10 | ₩95,782 | ₩97,863 | ₩95,702 | ₩96,102 | +0.33% | 20.3만 |
|---|
| 2026.03.09 | ₩91,792 | ₩95,515 | ₩91,058 | ₩95,315 | +3.84% | 44.9만 |
|---|
| 2026.03.06 | ₩91,365 | ₩92,953 | ₩91,232 | ₩92,032 | +0.73% | 23.3만 |
|---|
| 2026.03.05 | ₩94,581 | ₩94,581 | ₩91,325 | ₩92,259 | -2.45% | 31.5만 |
|---|
| 2026.03.04 | ₩94,367 | ₩95,235 | ₩93,754 | ₩94,928 | +0.59% | 31.2만 |
|---|
| 2026.03.03 | ₩92,566 | ₩94,381 | ₩90,217 | ₩93,874 | +1.41% | 99.7만 |
|---|
| 2026.03.02 | ₩98,077 | ₩100,572 | ₩97,516 | ₩100,372 | +2.34% | 39.8만 |
|---|
| 2026.02.27 | ₩101,013 | ₩101,293 | ₩100,172 | ₩100,612 | -0.40% | 22.5만 |
|---|
| 2026.02.26 | ₩101,693 | ₩102,240 | ₩99,331 | ₩101,106 | -0.58% | 33.5만 |
|---|
| 2026.02.25 | ₩103,374 | ₩104,082 | ₩102,814 | ₩102,867 | -0.49% | 45.5만 |
|---|
| 2026.02.24 | ₩98,838 | ₩101,159 | ₩98,771 | ₩100,866 | +2.05% | 64.4만 |
|---|
| 2026.02.23 | ₩97,396 | ₩98,557 | ₩97,143 | ₩98,451 | +1.08% | 19.8만 |
|---|
| 2026.02.20 | ₩96,609 | ₩97,730 | ₩96,276 | ₩97,570 | +0.99% | 15.2만 |
|---|
| 2026.02.19 | ₩97,637 | ₩97,730 | ₩96,289 | ₩97,583 | -0.05% | 17.3만 |
|---|
| 2026.02.18 | ₩97,890 | ₩99,571 | ₩97,490 | ₩98,531 | +0.65% | 27.1만 |
|---|
| 2026.02.17 | ₩95,942 | ₩97,196 | ₩95,235 | ₩96,703 | +0.79% | 21.9만 |
|---|
| 2026.02.13 | ₩95,608 | ₩97,290 | ₩94,514 | ₩97,009 | +1.47% | 24.6만 |
|---|
| 2026.02.12 | ₩98,691 | ₩99,318 | ₩95,448 | ₩95,742 | -2.99% | 46.6만 |
|---|
| 2026.02.11 | ₩97,196 | ₩98,597 | ₩96,382 | ₩98,411 | +1.25% | 46.3만 |
|---|
| 2026.02.10 | ₩96,089 | ₩96,209 | ₩95,275 | ₩95,955 | -0.14% | 33.9만 |
|---|
| 2026.02.09 | ₩95,021 | ₩96,516 | ₩94,674 | ₩96,462 | +1.52% | 40.4만 |
|---|
| 2026.02.06 | ₩93,273 | ₩95,128 | ₩93,273 | ₩94,861 | +1.70% | 78.6만 |
|---|
| 2026.02.05 | ₩92,406 | ₩93,407 | ₩90,765 | ₩90,791 | -1.75% | 53만 |
|---|
| 2026.02.04 | ₩96,929 | ₩97,410 | ₩93,300 | ₩94,461 | -2.55% | 58.2만 |
|---|
| 2026.02.03 | ₩95,875 | ₩96,542 | ₩94,741 | ₩96,009 | +0.14% | 56.7만 |
|---|
| 2026.02.02 | ₩93,246 | ₩94,447 | ₩93,246 | ₩93,567 | +0.34% | 53.2만 |
|---|
| 2026.01.30 | ₩95,408 | ₩96,222 | ₩92,833 | ₩93,340 | -2.17% | 82.7만 |
|---|
| 2026.01.29 | ₩99,425 | ₩99,638 | ₩95,875 | ₩98,237 | -1.19% | 148.1만 |
|---|
| 2026.01.28 | ₩100,385 | ₩100,546 | ₩98,357 | ₩99,718 | -0.66% | 45.7만 |
|---|
| 2026.01.27 | ₩99,265 | ₩100,425 | ₩99,024 | ₩100,345 | +1.09% | 31.5만 |
|---|
| 2026.01.26 | ₩100,679 | ₩101,226 | ₩99,278 | ₩99,385 | -1.29% | 56.6만 |
|---|
| 2026.01.23 | ₩99,078 | ₩99,958 | ₩98,157 | ₩99,745 | +0.67% | 51.3만 |
|---|
| 2026.01.22 | ₩97,210 | ₩98,237 | ₩96,622 | ₩97,917 | +0.73% | 49.3만 |
|---|
| 2026.01.21 | ₩95,969 | ₩96,969 | ₩95,808 | ₩96,783 | +0.85% | 53.6만 |
|---|
| 2026.01.20 | ₩92,779 | ₩93,780 | ₩92,513 | ₩93,407 | +0.68% | 37.7만 |
|---|
| 2026.01.16 | ₩93,407 | ₩93,407 | ₩92,166 | ₩92,953 | -0.49% | 39.4만 |
|---|
| 2026.01.15 | ₩94,861 | ₩95,435 | ₩94,287 | ₩94,554 | -0.32% | 28.7만 |
|---|
| 2026.01.14 | ₩93,407 | ₩94,354 | ₩92,739 | ₩94,234 | +0.89% | 36.5만 |
|---|
| 2026.01.13 | ₩94,100 | ₩94,554 | ₩93,433 | ₩94,087 | -0.01% | 57.3만 |
|---|
| 2026.01.12 | ₩92,459 | ₩93,553 | ₩91,365 | ₩93,407 | +1.02% | 33만 |
|---|
| 2026.01.09 | ₩90,444 | ₩91,138 | ₩89,844 | ₩91,018 | +0.63% | 27.9만 |
|---|
| 2026.01.08 | ₩91,138 | ₩91,151 | ₩90,084 | ₩90,845 | -0.32% | 27.2만 |
|---|
| 2026.01.07 | ₩91,939 | ₩92,339 | ₩91,138 | ₩92,059 | +0.13% | 38.3만 |
|---|
| 2026.01.06 | ₩91,058 | ₩93,073 | ₩91,058 | ₩92,833 | +1.95% | 70.1만 |
|---|
| 2026.01.05 | ₩89,177 | ₩90,244 | ₩88,843 | ₩89,951 | +0.87% | 43.7만 |
|---|
| 2026.01.02 | ₩87,909 | ₩88,589 | ₩87,642 | ₩88,429 | +0.59% | 35.4만 |
|---|
| 2025.12.31 | ₩87,202 | ₩87,202 | ₩86,414 | ₩86,548 | -0.75% | 24.5만 |
|---|
| 2025.12.30 | ₩87,655 | ₩88,176 | ₩87,322 | ₩87,429 | -0.26% | 15.9만 |
|---|
| 2025.12.29 | ₩88,469 | ₩88,736 | ₩87,469 | ₩87,709 | -0.86% | 42.2만 |
|---|
| 2025.12.26 | ₩90,217 | ₩90,658 | ₩89,897 | ₩90,591 | +0.41% | 26만 |
|---|
| 2025.12.24 | ₩89,323 | ₩89,657 | ₩89,003 | ₩89,537 | +0.24% | 17.7만 |
|---|
| 2025.12.23 | ₩88,549 | ₩89,163 | ₩88,376 | ₩88,950 | +0.45% | 44.2만 |
|---|
| 2025.12.22 | ₩86,761 | ₩87,856 | ₩86,588 | ₩87,669 | +1.05% | 54.6만 |
|---|
| 2025.12.19 | ₩85,360 | ₩86,054 | ₩84,787 | ₩85,520 | +0.19% | 22.1만 |
|---|
| 2025.12.18 | ₩84,600 | ₩85,507 | ₩84,333 | ₩85,160 | +0.66% | 20.7만 |
|---|
| 2025.12.17 | ₩85,747 | ₩86,575 | ₩84,867 | ₩84,893 | -1.00% | 23.6만 |
|---|
| 2025.12.16 | ₩84,066 | ₩84,466 | ₩83,052 | ₩84,053 | -0.02% | 40.9만 |
|---|
| 2025.12.15 | ₩85,294 | ₩85,534 | ₩84,733 | ₩84,880 | -0.48% | 12.5만 |
|---|
| 2025.12.12 | ₩86,721 | ₩86,815 | ₩84,613 | ₩85,227 | -1.72% | 23.2만 |
|---|
| 2025.12.11 | ₩86,521 | ₩86,988 | ₩85,721 | ₩86,908 | +0.45% | 27.3만 |
|---|
| 2025.12.10 | ₩85,721 | ₩87,242 | ₩85,721 | ₩87,028 | +1.53% | 22.8만 |
|---|
| 2025.12.09 | ₩84,480 | ₩86,068 | ₩83,812 | ₩85,694 | +1.44% | 19만 |
|---|
| 2025.12.08 | ₩85,080 | ₩85,787 | ₩84,840 | ₩85,147 | +0.08% | 28.5만 |
|---|
| 2025.12.05 | ₩83,812 | ₩84,680 | ₩83,479 | ₩83,866 | +0.06% | 16.5만 |
|---|
| 2025.12.04 | ₩83,239 | ₩83,599 | ₩82,718 | ₩83,038 | -0.24% | 17.9만 |
|---|
| 2025.12.03 | ₩83,132 | ₩84,266 | ₩83,012 | ₩84,173 | +1.25% | 18.3만 |
|---|
| 2025.12.02 | ₩84,213 | ₩84,360 | ₩83,159 | ₩83,812 | -0.48% | 29만 |
|---|
| 2025.12.01 | ₩84,413 | ₩85,187 | ₩83,999 | ₩84,093 | -0.38% | 22.7만 |
|---|
| 2025.11.28 | ₩83,666 | ₩84,773 | ₩83,666 | ₩84,680 | +1.21% | 18.3만 |
|---|
| 2025.11.26 | ₩82,745 | ₩83,959 | ₩82,718 | ₩83,812 | +1.29% | 14.2만 |
|---|
| 2025.11.25 | ₩81,330 | ₩82,051 | ₩80,877 | ₩81,891 | +0.69% | 33.2만 |
|---|
| 2025.11.24 | ₩79,662 | ₩80,610 | ₩79,409 | ₩80,476 | +1.02% | 20.8만 |
|---|
| 2025.11.21 | ₩79,609 | ₩80,597 | ₩78,728 | ₩80,450 | +1.06% | 61.3만 |
|---|
| 2025.11.20 | ₩84,546 | ₩84,947 | ₩81,757 | ₩81,824 | -3.22% | 42.5만 |
|---|
| 2025.11.19 | ₩84,039 | ₩85,133 | ₩83,799 | ₩84,266 | +0.27% | 23.2만 |
|---|
| 2025.11.18 | ₩83,012 | ₩83,879 | ₩82,545 | ₩83,425 | +0.50% | 55.6만 |
|---|
| 2025.11.17 | ₩85,147 | ₩87,042 | ₩84,907 | ₩85,040 | -0.13% | 89.5만 |
|---|
| 2025.11.14 | ₩83,132 | ₩85,400 | ₩82,972 | ₩85,093 | +2.36% | 103.5만 |
|---|
| 2025.11.13 | ₩85,494 | ₩86,508 | ₩84,533 | ₩84,987 | -0.59% | 60.1만 |
|---|
| 2025.11.12 | ₩82,785 | ₩83,399 | ₩82,451 | ₩83,145 | +0.44% | 24.6만 |
|---|
| 2025.11.11 | ₩82,692 | ₩82,692 | ₩81,931 | ₩82,438 | -0.31% | 21만 |
|---|
| 2025.11.10 | ₩82,291 | ₩83,332 | ₩81,984 | ₩83,185 | +1.09% | 34.8만 |
|---|
| 2025.11.07 | ₩80,290 | ₩81,531 | ₩79,729 | ₩81,250 | +1.20% | 19.7만 |
|---|
| 2025.11.06 | ₩81,397 | ₩81,824 | ₩79,983 | ₩80,343 | -1.30% | 24.3만 |
|---|
| 2025.11.05 | ₩79,342 | ₩81,304 | ₩79,342 | ₩81,104 | +2.22% | 31.3만 |
|---|
| 2025.11.04 | ₩79,209 | ₩80,343 | ₩79,035 | ₩79,062 | -0.19% | 34.3만 |
|---|
| 2025.11.03 | ₩82,625 | ₩82,625 | ₩81,557 | ₩82,038 | -0.71% | 28.6만 |
|---|
| 2025.10.31 | ₩82,958 | ₩83,666 | ₩82,505 | ₩83,159 | +0.24% | 74.3만 |
|---|
| 2025.10.30 | ₩83,692 | ₩84,440 | ₩83,305 | ₩84,266 | +0.69% | 41.3만 |
|---|
| 2025.10.29 | ₩82,131 | ₩83,692 | ₩82,131 | ₩82,798 | +0.81% | 48.7만 |
|---|
| 2025.10.28 | ₩80,570 | ₩80,930 | ₩79,916 | ₩80,557 | -0.02% | 23.7만 |
|---|
| 2025.10.27 | ₩81,237 | ₩81,330 | ₩79,155 | ₩79,235 | -2.46% | 35.5만 |
|---|
| 2025.10.24 | ₩80,063 | ₩81,677 | ₩80,063 | ₩81,437 | +1.72% | 65.5만 |
|---|
| 2025.10.23 | ₩76,126 | ₩77,861 | ₩76,126 | ₩77,714 | +2.09% | 22만 |
|---|
| 2025.10.22 | ₩75,659 | ₩76,327 | ₩74,458 | ₩75,246 | -0.55% | 63.8만 |
|---|
| 2025.10.21 | ₩77,167 | ₩77,167 | ₩75,766 | ₩76,393 | -1.00% | 67만 |
|---|
| 2025.10.20 | ₩76,260 | ₩77,087 | ₩76,260 | ₩76,927 | +0.87% | 28.3만 |
|---|
| 2025.10.17 | ₩75,459 | ₩76,113 | ₩75,419 | ₩75,846 | +0.51% | 40.1만 |
|---|
| 2025.10.16 | ₩77,581 | ₩78,035 | ₩76,367 | ₩76,620 | -1.24% | 59.3만 |
|---|
| 2025.10.15 | ₩77,314 | ₩77,394 | ₩75,739 | ₩76,513 | -1.04% | 89.4만 |
|---|
| 2025.10.14 | ₩74,725 | ₩77,100 | ₩74,005 | ₩76,420 | +2.27% | 48만 |
|---|
| 2025.10.13 | ₩76,300 | ₩77,981 | ₩76,060 | ₩77,688 | +1.82% | 118.3만 |
|---|
| 2025.10.10 | ₩75,793 | ₩76,060 | ₩71,896 | ₩71,950 | -5.07% | 156.1만 |
|---|