시장 데이터를 불러오는 중
전체 종목
Sprott Lithium Miners ETF 과거 주가
Sprott Lithium Miners ETF · LITP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sprott Lithium Miners ETF · LITP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,524 | ₩11,524 | ₩11,357 | ₩11,402 | -1.05% | 2.1만 |
| 2026.10.08 | ₩11,617 | ₩11,697 | ₩11,457 | ₩11,497 | -1.03% | 1.7만 |
| 2026.10.07 | ₩11,964 | ₩11,964 | ₩11,764 | ₩11,791 | -1.45% | 1.6만 |
| 2026.10.06 | ₩12,231 | ₩12,231 | ₩12,084 | ₩12,124 | -0.87% | 3만 |
| 2026.10.05 | ₩11,951 | ₩12,105 | ₩11,857 | ₩12,044 | +0.78% | 1.7만 |
| 2026.10.02 | ₩11,844 | ₩12,056 | ₩11,844 | ₩11,948 | +0.88% | 1.9만 |
| 2026.10.01 | ₩12,111 | ₩12,111 | ₩11,697 | ₩11,871 | -1.98% | 5.4만 |
| 2026.09.30 | ₩12,391 | ₩12,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,285 |
| -0.85% |
| 1.5만 |
| 2026.09.29 | ₩12,471 | ₩12,603 | ₩12,364 | ₩12,431 | -0.32% | 2.6만 |
|---|
| 2026.09.28 | ₩12,564 | ₩12,564 | ₩12,031 | ₩12,377 | -1.49% | 5만 |
|---|
| 2026.09.25 | ₩13,031 | ₩13,044 | ₩12,684 | ₩12,751 | -2.15% | 2.4만 |
|---|
| 2026.09.24 | ₩13,258 | ₩13,258 | ₩12,924 | ₩13,044 | -1.61% | 3.6만 |
|---|
| 2026.09.23 | ₩13,858 | ₩13,858 | ₩13,562 | ₩13,609 | -1.80% | 5.1만 |
|---|
| 2026.09.22 | ₩13,805 | ₩13,898 | ₩13,765 | ₩13,854 | +0.36% | 11.1만 |
|---|
| 2026.09.21 | ₩13,418 | ₩13,818 | ₩13,418 | ₩13,759 | +2.54% | 2만 |
|---|
| 2026.09.18 | ₩13,565 | ₩13,605 | ₩13,271 | ₩13,351 | -1.57% | 7.1만 |
|---|
| 2026.09.17 | ₩13,445 | ₩13,698 | ₩13,390 | ₩13,621 | +1.31% | 1.6만 |
|---|
| 2026.09.16 | ₩13,565 | ₩13,565 | ₩13,018 | ₩13,162 | -2.97% | 5.3만 |
|---|
| 2026.09.15 | ₩13,578 | ₩13,578 | ₩13,364 | ₩13,432 | -1.07% | 4.9만 |
|---|
| 2026.09.14 | ₩13,858 | ₩13,925 | ₩13,685 | ₩13,765 | -0.67% | 3.2만 |
|---|
| 2026.09.11 | ₩14,405 | ₩14,405 | ₩13,885 | ₩13,921 | -3.36% | 8.1만 |
|---|
| 2026.09.10 | ₩14,885 | ₩14,885 | ₩14,512 | ₩14,554 | -2.22% | 3만 |
|---|
| 2026.09.09 | ₩15,325 | ₩15,392 | ₩15,032 | ₩15,178 | -0.96% | 6.9만 |
|---|
| 2026.09.08 | ₩15,018 | ₩15,298 | ₩15,018 | ₩15,145 | +0.84% | 5.8만 |
|---|
| 2026.09.04 | ₩15,418 | ₩15,418 | ₩15,032 | ₩15,273 | -0.94% | 5.1만 |
|---|
| 2026.09.03 | ₩15,872 | ₩15,872 | ₩15,611 | ₩15,659 | -1.34% | 2.2만 |
|---|
| 2026.09.02 | ₩15,779 | ₩15,912 | ₩15,688 | ₩15,848 | +0.44% | 4.4만 |
|---|
| 2026.09.01 | ₩15,859 | ₩16,139 | ₩15,765 | ₩15,979 | +0.76% | 6.4만 |
|---|
| 2026.08.31 | ₩16,019 | ₩16,019 | ₩15,760 | ₩15,939 | -0.50% | 3.2만 |
|---|
| 2026.08.28 | ₩16,205 | ₩16,339 | ₩15,652 | ₩15,696 | -3.14% | 7.2만 |
|---|
| 2026.08.27 | ₩15,725 | ₩15,951 | ₩15,509 | ₩15,917 | +1.22% | 1.8만 |
|---|
| 2026.08.26 | ₩15,979 | ₩16,045 | ₩15,779 | ₩15,892 | -0.54% | 3.9만 |
|---|
| 2026.08.25 | ₩16,019 | ₩16,045 | ₩15,772 | ₩15,992 | -0.17% | 6.1만 |
|---|
| 2026.08.24 | ₩16,486 | ₩16,659 | ₩16,316 | ₩16,459 | -0.16% | 6만 |
|---|
| 2026.08.21 | ₩15,659 | ₩16,299 | ₩15,659 | ₩16,299 | +4.09% | 12.5만 |
|---|
| 2026.08.20 | ₩14,938 | ₩15,118 | ₩14,938 | ₩15,112 | +1.16% | 3.3만 |
|---|
| 2026.08.19 | ₩14,965 | ₩15,205 | ₩14,846 | ₩14,978 | +0.09% | 1.5만 |
|---|
| 2026.08.18 | ₩15,125 | ₩15,218 | ₩14,872 | ₩14,992 | -0.88% | 6.1만 |
|---|
| 2026.08.17 | ₩15,632 | ₩15,699 | ₩15,512 | ₩15,565 | -0.43% | 5만 |
|---|
| 2026.08.14 | ₩15,272 | ₩15,592 | ₩15,272 | ₩15,552 | +1.83% | 8.4만 |
|---|
| 2026.08.13 | ₩15,192 | ₩15,325 | ₩15,072 | ₩15,125 | -0.44% | 2.2만 |
|---|
| 2026.08.12 | ₩15,499 | ₩15,499 | ₩15,300 | ₩15,338 | -1.03% | 6.7만 |
|---|
| 2026.08.11 | ₩15,192 | ₩15,212 | ₩14,885 | ₩14,912 | -1.84% | 2.5만 |
|---|
| 2026.08.10 | ₩15,192 | ₩15,272 | ₩15,132 | ₩15,180 | -0.08% | 6.7만 |
|---|
| 2026.08.07 | ₩14,832 | ₩14,965 | ₩14,698 | ₩14,909 | +0.52% | 4.3만 |
|---|
| 2026.08.06 | ₩14,018 | ₩14,326 | ₩13,991 | ₩14,258 | +1.71% | 1.7만 |
|---|
| 2026.08.05 | ₩14,165 | ₩14,191 | ₩13,951 | ₩14,005 | -1.13% | 5.6만 |
|---|
| 2026.08.04 | ₩13,725 | ₩13,951 | ₩13,725 | ₩13,897 | +1.25% | 3.4만 |
|---|
| 2026.08.03 | ₩13,244 | ₩13,404 | ₩13,191 | ₩13,358 | +0.86% | 4.3만 |
|---|
| 2026.07.31 | ₩13,351 | ₩13,351 | ₩13,111 | ₩13,252 | -0.74% | 2만 |
|---|
| 2026.07.30 | ₩13,111 | ₩13,485 | ₩13,111 | ₩13,427 | +2.41% | 1.2만 |
|---|
| 2026.07.29 | ₩13,364 | ₩13,458 | ₩13,138 | ₩13,207 | -1.18% | 1.9만 |
|---|
| 2026.07.28 | ₩13,551 | ₩13,578 | ₩13,271 | ₩13,404 | -1.08% | 4.1만 |
|---|
| 2026.07.27 | ₩13,711 | ₩13,845 | ₩13,658 | ₩13,761 | +0.36% | 1.7만 |
|---|
| 2026.07.24 | ₩13,645 | ₩13,851 | ₩13,538 | ₩13,571 | -0.54% | 2.2만 |
|---|
| 2026.07.23 | ₩14,018 | ₩14,205 | ₩13,905 | ₩14,045 | +0.19% | 2.2만 |
|---|
| 2026.07.22 | ₩13,911 | ₩14,045 | ₩13,805 | ₩13,906 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩13,605 | ₩13,778 | ₩13,491 | ₩13,738 | +0.98% | 2.6만 |
|---|
| 2026.07.20 | ₩13,991 | ₩13,991 | ₩13,498 | ₩13,589 | -2.88% | 3.1만 |
|---|
| 2026.07.17 | ₩13,925 | ₩14,138 | ₩13,738 | ₩14,087 | +1.17% | 2.6만 |
|---|
| 2026.07.16 | ₩14,685 | ₩14,685 | ₩14,085 | ₩14,218 | -3.18% | 3.3만 |
|---|
| 2026.07.15 | ₩14,952 | ₩15,245 | ₩14,765 | ₩14,922 | -0.20% | 4.5만 |
|---|
| 2026.07.14 | ₩14,938 | ₩15,252 | ₩14,912 | ₩14,954 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩14,978 | ₩14,992 | ₩14,605 | ₩14,625 | -2.36% | 4.6만 |
|---|
| 2026.07.10 | ₩15,258 | ₩15,398 | ₩15,138 | ₩15,242 | -0.10% | 1.7만 |
|---|
| 2026.07.09 | ₩15,218 | ₩15,452 | ₩15,218 | ₩15,366 | +0.97% | 2.6만 |
|---|
| 2026.07.08 | ₩15,192 | ₩15,479 | ₩15,085 | ₩15,392 | +1.32% | 2.1만 |
|---|
| 2026.07.07 | ₩16,225 | ₩16,225 | ₩15,605 | ₩15,664 | -3.46% | 4.3만 |
|---|
| 2026.07.06 | ₩16,539 | ₩16,712 | ₩16,539 | ₩16,639 | +0.60% | 2.1만 |
|---|
| 2026.07.02 | ₩16,739 | ₩17,079 | ₩16,285 | ₩16,460 | -1.67% | 2.8만 |
|---|
| 2026.07.01 | ₩16,806 | ₩16,951 | ₩16,642 | ₩16,642 | -0.98% | 2.7만 |
|---|
| 2026.06.30 | ₩16,379 | ₩16,798 | ₩16,379 | ₩16,662 | +1.73% | 1.9만 |
|---|
| 2026.06.29 | ₩16,219 | ₩16,285 | ₩16,032 | ₩16,108 | -0.68% | 5만 |
|---|
| 2026.06.26 | ₩16,325 | ₩16,486 | ₩16,032 | ₩16,197 | -0.78% | 7.9만 |
|---|
| 2026.06.25 | ₩17,473 | ₩17,473 | ₩16,906 | ₩16,979 | -2.82% | 5.8만 |
|---|
| 2026.06.24 | ₩17,833 | ₩18,099 | ₩17,352 | ₩17,566 | -1.50% | 3.6만 |
|---|
| 2026.06.23 | ₩17,753 | ₩17,806 | ₩17,513 | ₩17,606 | -0.83% | 4.8만 |
|---|
| 2026.06.22 | ₩18,620 | ₩18,686 | ₩18,206 | ₩18,233 | -2.08% | 7.2만 |
|---|
| 2026.06.18 | ₩19,246 | ₩19,246 | ₩18,806 | ₩18,926 | -1.66% | 2.5만 |
|---|
| 2026.06.17 | ₩19,673 | ₩20,100 | ₩19,473 | ₩19,539 | -0.68% | 1.9만 |
|---|
| 2026.06.16 | ₩20,007 | ₩20,073 | ₩19,647 | ₩19,725 | -1.41% | 4.5만 |
|---|
| 2026.06.15 | ₩20,767 | ₩20,820 | ₩20,147 | ₩20,260 | -2.44% | 6.5만 |
|---|
| 2026.06.12 | ₩19,633 | ₩20,300 | ₩19,633 | ₩20,160 | +2.68% | 4.1만 |
|---|
| 2026.06.11 | ₩18,193 | ₩19,044 | ₩18,193 | ₩19,033 | +4.62% | 4.7만 |
|---|
| 2026.06.10 | ₩18,139 | ₩18,219 | ₩17,473 | ₩17,607 | -2.93% | 4.5만 |
|---|
| 2026.06.09 | ₩18,820 | ₩19,020 | ₩17,766 | ₩18,299 | -2.76% | 7.6만 |
|---|
| 2026.06.08 | ₩18,700 | ₩18,700 | ₩17,839 | ₩17,846 | -4.56% | 14.2만 |
|---|
| 2026.06.05 | ₩19,406 | ₩19,406 | ₩18,206 | ₩18,246 | -5.98% | 9.9만 |
|---|
| 2026.06.04 | ₩20,207 | ₩20,407 | ₩20,167 | ₩20,180 | -0.13% | 11.3만 |
|---|
| 2026.06.03 | ₩21,394 | ₩21,394 | ₩20,700 | ₩20,727 | -3.12% | 11.6만 |
|---|
| 2026.06.02 | ₩21,754 | ₩22,047 | ₩21,380 | ₩21,741 | -0.06% | 6.9만 |
|---|
| 2026.06.01 | ₩21,300 | ₩21,874 | ₩21,300 | ₩21,674 | +1.75% | 4.5만 |
|---|
| 2026.05.29 | ₩21,407 | ₩21,781 | ₩21,274 | ₩21,634 | +1.06% | 5.6만 |
|---|
| 2026.05.28 | ₩20,740 | ₩21,447 | ₩20,740 | ₩21,380 | +3.09% | 4.3만 |
|---|
| 2026.05.27 | ₩20,540 | ₩21,114 | ₩20,247 | ₩20,914 | +1.82% | 7만 |
|---|
| 2026.05.26 | ₩21,300 | ₩21,300 | ₩20,838 | ₩21,154 | -0.69% | 9.2만 |
|---|
| 2026.05.22 | ₩20,754 | ₩21,180 | ₩20,731 | ₩20,887 | +0.64% | 8만 |
|---|
| 2026.05.21 | ₩20,300 | ₩20,914 | ₩20,247 | ₩20,834 | +2.63% | 6.6만 |
|---|
| 2026.05.20 | ₩20,207 | ₩20,594 | ₩20,047 | ₩20,594 | +1.91% | 7.2만 |
|---|
| 2026.05.19 | ₩20,087 | ₩20,207 | ₩19,500 | ₩20,153 | +0.33% | 12.8만 |
|---|
| 2026.05.18 | ₩21,114 | ₩21,200 | ₩20,220 | ₩20,514 | -2.84% | 10.9만 |
|---|
| 2026.05.15 | ₩21,287 | ₩21,287 | ₩20,487 | ₩20,927 | -1.69% | 22.3만 |
|---|
| 2026.05.14 | ₩22,954 | ₩22,981 | ₩21,954 | ₩22,007 | -4.13% | 24만 |
|---|
| 2026.05.13 | ₩23,795 | ₩23,875 | ₩23,074 | ₩23,341 | -1.91% | 11만 |
|---|
| 2026.05.12 | ₩23,795 | ₩24,152 | ₩23,201 | ₩24,075 | +1.18% | 7.5만 |
|---|
| 2026.05.11 | ₩23,875 | ₩24,448 | ₩23,721 | ₩24,141 | +1.12% | 13.6만 |
|---|
| 2026.05.08 | ₩24,115 | ₩24,115 | ₩23,234 | ₩23,595 | -2.16% | 5.3만 |
|---|
| 2026.05.07 | ₩24,275 | ₩24,755 | ₩23,808 | ₩23,808 | -1.92% | 14.3만 |
|---|
| 2026.05.06 | ₩23,608 | ₩24,261 | ₩23,301 | ₩24,235 | +2.66% | 17.5만 |
|---|
| 2026.05.05 | ₩22,674 | ₩22,901 | ₩22,488 | ₩22,634 | -0.18% | 5.4만 |
|---|
| 2026.05.04 | ₩22,928 | ₩22,928 | ₩21,994 | ₩22,327 | -2.62% | 14.7만 |
|---|
| 2026.05.01 | ₩23,168 | ₩23,475 | ₩22,741 | ₩23,475 | +1.32% | 6.3만 |
|---|
| 2026.04.30 | ₩22,528 | ₩23,141 | ₩22,394 | ₩23,141 | +2.72% | 16만 |
|---|
| 2026.04.29 | ₩22,434 | ₩22,434 | ₩21,781 | ₩22,181 | -1.13% | 5.8만 |
|---|
| 2026.04.28 | ₩22,021 | ₩22,087 | ₩21,559 | ₩21,861 | -0.73% | 6.9만 |
|---|
| 2026.04.27 | ₩21,274 | ₩22,341 | ₩21,274 | ₩22,327 | +4.95% | 14.5만 |
|---|
| 2026.04.24 | ₩21,394 | ₩21,394 | ₩20,767 | ₩21,114 | -1.31% | 5.9만 |
|---|
| 2026.04.23 | ₩21,327 | ₩21,327 | ₩20,407 | ₩20,767 | -2.63% | 11.7만 |
|---|
| 2026.04.22 | ₩21,380 | ₩21,621 | ₩21,154 | ₩21,621 | +1.12% | 4.5만 |
|---|
| 2026.04.21 | ₩21,781 | ₩21,781 | ₩21,074 | ₩21,287 | -2.27% | 8.2만 |
|---|
| 2026.04.20 | ₩21,701 | ₩21,927 | ₩21,394 | ₩21,834 | +0.61% | 5.3만 |
|---|
| 2026.04.17 | ₩21,861 | ₩22,245 | ₩21,687 | ₩21,701 | -0.73% | 9.8만 |
|---|
| 2026.04.16 | ₩20,380 | ₩21,634 | ₩20,380 | ₩21,607 | +6.02% | 14.5만 |
|---|
| 2026.04.15 | ₩19,847 | ₩19,993 | ₩19,693 | ₩19,953 | +0.54% | 7.2만 |
|---|
| 2026.04.14 | ₩19,967 | ₩20,180 | ₩19,807 | ₩20,167 | +1.00% | 5.3만 |
|---|
| 2026.04.13 | ₩18,913 | ₩19,953 | ₩18,913 | ₩19,900 | +5.22% | 8.5만 |
|---|
| 2026.04.10 | ₩18,886 | ₩19,273 | ₩18,882 | ₩19,046 | +0.85% | 3.3만 |
|---|
| 2026.04.09 | ₩18,820 | ₩18,913 | ₩18,474 | ₩18,780 | -0.21% | 2.5만 |
|---|
| 2026.04.08 | ₩18,593 | ₩18,913 | ₩18,502 | ₩18,780 | +1.00% | 8.1만 |
|---|
| 2026.04.07 | ₩17,833 | ₩18,033 | ₩17,633 | ₩17,913 | +0.45% | 2.3만 |
|---|
| 2026.04.06 | ₩18,139 | ₩18,206 | ₩17,606 | ₩17,846 | -1.62% | 5.1만 |
|---|
| 2026.04.02 | ₩17,806 | ₩18,206 | ₩17,419 | ₩18,059 | +1.42% | 3.8만 |
|---|
| 2026.04.01 | ₩18,073 | ₩18,246 | ₩17,859 | ₩18,026 | -0.26% | 7.7만 |
|---|
| 2026.03.31 | ₩17,126 | ₩17,793 | ₩17,126 | ₩17,699 | +3.35% | 6.9만 |
|---|
| 2026.03.30 | ₩17,739 | ₩17,953 | ₩17,032 | ₩17,272 | -2.63% | 7.5만 |
|---|
| 2026.03.27 | ₩16,952 | ₩17,673 | ₩16,952 | ₩17,179 | +1.34% | 4.8만 |
|---|
| 2026.03.26 | ₩16,806 | ₩17,272 | ₩16,512 | ₩16,526 | -1.67% | 5.3만 |
|---|
| 2026.03.25 | ₩17,259 | ₩17,539 | ₩17,232 | ₩17,352 | +0.54% | 5.7만 |
|---|
| 2026.03.24 | ₩15,605 | ₩16,672 | ₩15,605 | ₩16,619 | +6.50% | 16.3만 |
|---|
| 2026.03.23 | ₩15,112 | ₩15,952 | ₩15,112 | ₩15,765 | +4.32% | 9만 |
|---|
| 2026.03.20 | ₩15,472 | ₩15,472 | ₩14,617 | ₩14,698 | -5.00% | 6.4만 |
|---|
| 2026.03.19 | ₩15,365 | ₩15,639 | ₩14,685 | ₩15,405 | +0.26% | 16만 |
|---|
| 2026.03.18 | ₩16,579 | ₩16,579 | ₩15,925 | ₩15,992 | -3.54% | 8.3만 |
|---|
| 2026.03.17 | ₩16,779 | ₩16,779 | ₩16,526 | ₩16,686 | -0.56% | 2.2만 |
|---|
| 2026.03.16 | ₩16,552 | ₩16,899 | ₩16,339 | ₩16,606 | +0.32% | 10.1만 |
|---|
| 2026.03.13 | ₩17,032 | ₩17,206 | ₩16,325 | ₩16,526 | -2.98% | 7.2만 |
|---|
| 2026.03.12 | ₩17,206 | ₩17,419 | ₩16,632 | ₩16,846 | -2.09% | 6.8만 |
|---|
| 2026.03.11 | ₩17,219 | ₩17,726 | ₩17,219 | ₩17,526 | +1.78% | 3.6만 |
|---|
| 2026.03.10 | ₩16,992 | ₩17,726 | ₩16,992 | ₩17,279 | +1.69% | 5.3만 |
|---|
| 2026.03.09 | ₩16,192 | ₩16,966 | ₩16,139 | ₩16,966 | +4.78% | 13만 |
|---|
| 2026.03.06 | ₩16,259 | ₩17,059 | ₩16,259 | ₩16,526 | +1.64% | 8.9만 |
|---|
| 2026.03.05 | ₩17,112 | ₩17,179 | ₩16,245 | ₩16,579 | -3.12% | 11.1만 |
|---|
| 2026.03.04 | ₩17,486 | ₩17,486 | ₩16,966 | ₩17,246 | -1.37% | 5.2만 |
|---|
| 2026.03.03 | ₩17,619 | ₩17,619 | ₩16,205 | ₩17,019 | -3.41% | 27.4만 |
|---|
| 2026.03.02 | ₩18,246 | ₩18,940 | ₩18,073 | ₩18,753 | +2.78% | 11.6만 |
|---|
| 2026.02.27 | ₩19,020 | ₩19,033 | ₩18,500 | ₩18,700 | -1.68% | 8.3만 |
|---|
| 2026.02.26 | ₩19,660 | ₩19,660 | ₩18,633 | ₩19,220 | -2.24% | 12.8만 |
|---|
| 2026.02.25 | ₩19,760 | ₩20,153 | ₩19,366 | ₩19,487 | -1.38% | 28.3만 |
|---|
| 2026.02.24 | ₩18,233 | ₩18,940 | ₩17,833 | ₩18,873 | +3.51% | 18.2만 |
|---|
| 2026.02.23 | ₩17,219 | ₩17,713 | ₩17,219 | ₩17,659 | +2.56% | 11.5만 |
|---|
| 2026.02.20 | ₩17,179 | ₩17,299 | ₩16,832 | ₩17,006 | -1.01% | 18만 |
|---|
| 2026.02.19 | ₩17,619 | ₩17,633 | ₩16,966 | ₩17,473 | -0.83% | 22.2만 |
|---|
| 2026.02.18 | ₩17,392 | ₩18,633 | ₩17,352 | ₩18,313 | +5.29% | 31.3만 |
|---|
| 2026.02.17 | ₩17,686 | ₩17,686 | ₩17,019 | ₩17,392 | -1.66% | 17.1만 |
|---|
| 2026.02.13 | ₩17,112 | ₩17,406 | ₩16,579 | ₩17,086 | -0.16% | 13만 |
|---|
| 2026.02.12 | ₩18,366 | ₩18,366 | ₩16,672 | ₩16,819 | -8.42% | 19만 |
|---|
| 2026.02.11 | ₩17,793 | ₩17,966 | ₩17,192 | ₩17,953 | +0.90% | 36.9만 |
|---|
| 2026.02.10 | ₩17,513 | ₩17,513 | ₩16,966 | ₩17,132 | -2.17% | 49.1만 |
|---|
| 2026.02.09 | ₩16,926 | ₩17,272 | ₩16,806 | ₩17,259 | +1.97% | 9.6만 |
|---|
| 2026.02.06 | ₩16,486 | ₩17,006 | ₩16,486 | ₩16,899 | +2.51% | 48만 |
|---|
| 2026.02.05 | ₩16,392 | ₩16,963 | ₩16,005 | ₩16,179 | -1.30% | 50.3만 |
|---|
| 2026.02.04 | ₩18,393 | ₩18,393 | ₩16,899 | ₩17,259 | -6.16% | 19.3만 |
|---|
| 2026.02.03 | ₩17,913 | ₩18,406 | ₩17,713 | ₩18,246 | +1.86% | 24.6만 |
|---|
| 2026.02.02 | ₩17,499 | ₩17,873 | ₩17,272 | ₩17,366 | -0.76% | 19.6만 |
|---|
| 2026.01.30 | ₩18,086 | ₩18,086 | ₩16,912 | ₩17,272 | -4.50% | 40.1만 |
|---|
| 2026.01.29 | ₩20,153 | ₩20,153 | ₩18,540 | ₩19,300 | -4.24% | 33.8만 |
|---|
| 2026.01.28 | ₩20,954 | ₩20,954 | ₩19,753 | ₩20,300 | -3.12% | 64.5만 |
|---|
| 2026.01.27 | ₩21,100 | ₩21,100 | ₩20,247 | ₩20,940 | -0.76% | 31.6만 |
|---|
| 2026.01.26 | ₩22,021 | ₩22,021 | ₩20,547 | ₩20,674 | -6.12% | 41.2만 |
|---|
| 2026.01.23 | ₩21,114 | ₩21,340 | ₩20,794 | ₩21,340 | +1.07% | 19.5만 |
|---|
| 2026.01.22 | ₩20,420 | ₩20,767 | ₩20,007 | ₩20,660 | +1.18% | 18만 |
|---|
| 2026.01.21 | ₩19,767 | ₩20,207 | ₩19,753 | ₩20,167 | +2.02% | 18.8만 |
|---|
| 2026.01.20 | ₩18,913 | ₩19,380 | ₩18,824 | ₩19,273 | +1.90% | 13.2만 |
|---|
| 2026.01.16 | ₩19,300 | ₩19,300 | ₩18,721 | ₩19,126 | -0.90% | 28.4만 |
|---|
| 2026.01.15 | ₩20,567 | ₩20,567 | ₩20,007 | ₩20,087 | -2.33% | 33.6만 |
|---|
| 2026.01.14 | ₩20,033 | ₩20,527 | ₩19,473 | ₩20,340 | +1.53% | 33만 |
|---|
| 2026.01.13 | ₩20,420 | ₩20,420 | ₩19,873 | ₩20,153 | -1.31% | 24.7만 |
|---|
| 2026.01.12 | ₩19,260 | ₩19,820 | ₩19,206 | ₩19,753 | +2.56% | 37.7만 |
|---|
| 2026.01.09 | ₩18,420 | ₩18,753 | ₩18,406 | ₩18,700 | +1.52% | 10.4만 |
|---|
| 2026.01.08 | ₩18,846 | ₩18,846 | ₩18,327 | ₩18,753 | -0.50% | 7.9만 |
|---|
| 2026.01.07 | ₩18,940 | ₩19,100 | ₩18,420 | ₩18,993 | +0.28% | 19.9만 |
|---|
| 2026.01.06 | ₩17,939 | ₩19,046 | ₩17,939 | ₩18,980 | +5.80% | 26.6만 |
|---|
| 2026.01.05 | ₩17,192 | ₩17,606 | ₩16,832 | ₩17,513 | +1.86% | 12만 |
|---|
| 2026.01.02 | ₩16,806 | ₩16,880 | ₩16,472 | ₩16,846 | +0.24% | 13.1만 |
|---|
| 2025.12.31 | ₩16,472 | ₩16,472 | ₩16,005 | ₩16,072 | -2.43% | 8.3만 |
|---|
| 2025.12.30 | ₩16,792 | ₩16,792 | ₩16,405 | ₩16,405 | -2.30% | 6만 |
|---|
| 2025.12.29 | ₩16,686 | ₩16,752 | ₩16,312 | ₩16,626 | -0.36% | 13.6만 |
|---|
| 2025.12.26 | ₩17,099 | ₩17,259 | ₩16,886 | ₩17,246 | +0.86% | 8.6만 |
|---|
| 2025.12.24 | ₩17,032 | ₩17,112 | ₩16,886 | ₩17,011 | -0.13% | 10.4만 |
|---|
| 2025.12.23 | ₩16,806 | ₩16,966 | ₩16,365 | ₩16,872 | +0.40% | 32.2만 |
|---|
| 2025.12.22 | ₩16,139 | ₩16,726 | ₩16,139 | ₩16,483 | +2.13% | 15.5만 |
|---|
| 2025.12.19 | ₩15,418 | ₩16,059 | ₩15,418 | ₩15,579 | +1.04% | 9.6만 |
|---|
| 2025.12.18 | ₩15,085 | ₩15,392 | ₩14,832 | ₩15,278 | +1.28% | 5.4만 |
|---|
| 2025.12.17 | ₩16,446 | ₩16,806 | ₩16,165 | ₩16,256 | -1.15% | 9.8만 |
|---|
| 2025.12.16 | ₩15,845 | ₩15,845 | ₩15,539 | ₩15,619 | -1.43% | 4만 |
|---|
| 2025.12.15 | ₩16,192 | ₩16,192 | ₩15,752 | ₩15,912 | -1.73% | 3.1만 |
|---|
| 2025.12.12 | ₩16,566 | ₩16,672 | ₩15,872 | ₩15,965 | -3.62% | 7.1만 |
|---|
| 2025.12.11 | ₩16,432 | ₩16,792 | ₩16,192 | ₩16,726 | +1.79% | 6.7만 |
|---|
| 2025.12.10 | ₩16,659 | ₩16,792 | ₩16,392 | ₩16,706 | +0.28% | 5.2만 |
|---|
| 2025.12.09 | ₩16,139 | ₩16,552 | ₩15,972 | ₩16,452 | +1.94% | 6.4만 |
|---|
| 2025.12.08 | ₩15,939 | ₩16,124 | ₩15,845 | ₩15,979 | +0.25% | 5.3만 |
|---|
| 2025.12.05 | ₩15,699 | ₩15,925 | ₩15,365 | ₩15,605 | -0.59% | 2.9만 |
|---|
| 2025.12.04 | ₩15,845 | ₩15,845 | ₩15,138 | ₩15,341 | -3.18% | 3.9만 |
|---|
| 2025.12.03 | ₩15,672 | ₩15,805 | ₩15,541 | ₩15,797 | +0.80% | 1.8만 |
|---|
| 2025.12.02 | ₩16,205 | ₩16,205 | ₩15,632 | ₩16,019 | -1.15% | 3.5만 |
|---|
| 2025.12.01 | ₩16,192 | ₩16,259 | ₩16,019 | ₩16,132 | -0.37% | 4만 |
|---|
| 2025.11.28 | ₩16,179 | ₩16,446 | ₩15,845 | ₩16,319 | +0.87% | 3.4만 |
|---|
| 2025.11.26 | ₩15,472 | ₩16,072 | ₩15,472 | ₩16,039 | +3.66% | 3.5만 |
|---|
| 2025.11.25 | ₩14,925 | ₩15,459 | ₩14,925 | ₩15,385 | +3.08% | 12.9만 |
|---|
| 2025.11.24 | ₩14,938 | ₩14,938 | ₩14,431 | ₩14,858 | -0.54% | 7.5만 |
|---|
| 2025.11.21 | ₩15,058 | ₩15,378 | ₩14,592 | ₩15,378 | +2.13% | 9.3만 |
|---|
| 2025.11.20 | ₩16,712 | ₩16,752 | ₩15,539 | ₩15,779 | -5.59% | 12.2만 |
|---|
| 2025.11.19 | ₩15,965 | ₩16,405 | ₩15,819 | ₩16,232 | +1.67% | 8.3만 |
|---|
| 2025.11.18 | ₩15,579 | ₩15,739 | ₩15,205 | ₩15,685 | +0.68% | 6.2만 |
|---|
| 2025.11.17 | ₩15,472 | ₩16,059 | ₩15,405 | ₩15,613 | +0.91% | 14만 |
|---|
| 2025.11.14 | ₩14,231 | ₩14,965 | ₩14,151 | ₩14,805 | +4.03% | 5.9만 |
|---|
| 2025.11.13 | ₩14,965 | ₩15,072 | ₩14,151 | ₩14,510 | -3.04% | 6.5만 |
|---|
| 2025.11.12 | ₩14,045 | ₩14,045 | ₩13,845 | ₩13,991 | -0.38% | 2.9만 |
|---|
| 2025.11.11 | ₩14,018 | ₩14,018 | ₩13,698 | ₩13,771 | -1.76% | 2.2만 |
|---|
| 2025.11.10 | ₩13,565 | ₩13,765 | ₩13,323 | ₩13,765 | +1.47% | 6.2만 |
|---|
| 2025.11.07 | ₩12,177 | ₩12,738 | ₩12,137 | ₩12,570 | +3.22% | 4.4만 |
|---|
| 2025.11.06 | ₩12,538 | ₩12,631 | ₩12,284 | ₩12,347 | -1.52% | 1.9만 |
|---|
| 2025.11.05 | ₩12,164 | ₩12,578 | ₩12,164 | ₩12,491 | +2.69% | 8.7천 |
|---|
| 2025.11.04 | ₩12,751 | ₩12,751 | ₩12,297 | ₩12,297 | -3.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,631 | ₩13,631 | ₩12,818 | ₩13,018 | -4.50% | 6.9만 |
|---|
| 2025.10.31 | ₩13,805 | ₩13,805 | ₩13,338 | ₩13,791 | -0.10% | 4.3만 |
|---|
| 2025.10.30 | ₩13,338 | ₩13,791 | ₩13,338 | ₩13,751 | +3.10% | 3.3만 |
|---|
| 2025.10.29 | ₩12,844 | ₩13,390 | ₩12,844 | ₩12,984 | +1.09% | 5.7만 |
|---|
| 2025.10.28 | ₩13,164 | ₩13,164 | ₩12,663 | ₩12,924 | -1.82% | 6만 |
|---|
| 2025.10.27 | ₩13,871 | ₩13,871 | ₩13,258 | ₩13,344 | -3.80% | 10.2만 |
|---|
| 2025.10.24 | ₩13,271 | ₩14,005 | ₩13,271 | ₩13,871 | +4.52% | 8.9만 |
|---|
| 2025.10.23 | ₩13,004 | ₩13,258 | ₩12,924 | ₩13,111 | +0.82% | 2.2만 |
|---|
| 2025.10.22 | ₩12,738 | ₩12,738 | ₩12,137 | ₩12,631 | -0.84% | 8.8만 |
|---|
| 2025.10.21 | ₩13,404 | ₩13,404 | ₩12,591 | ₩12,831 | -4.28% | 8.2만 |
|---|
| 2025.10.20 | ₩13,058 | ₩13,338 | ₩13,058 | ₩13,338 | +2.15% | 2.8만 |
|---|
| 2025.10.17 | ₩13,458 | ₩13,458 | ₩12,778 | ₩12,924 | -3.96% | 5.6만 |
|---|
| 2025.10.16 | ₩14,565 | ₩14,565 | ₩13,338 | ₩13,418 | -7.88% | 11만 |
|---|
| 2025.10.15 | ₩14,672 | ₩14,672 | ₩14,018 | ₩14,405 | -1.82% | 8.8만 |
|---|
| 2025.10.14 | ₩14,472 | ₩14,672 | ₩13,324 | ₩14,472 | 0.00% | 17.4만 |
|---|
| 2025.10.13 | ₩13,538 | ₩14,338 | ₩13,258 | ₩14,258 | +5.32% | 9.8만 |
|---|
| 2025.10.10 | ₩13,404 | ₩13,605 | ₩12,377 | ₩12,574 | -6.20% | 16만 |
|---|