시장 데이터를 불러오는 중
전체 종목
iShares Global Timber & Forestry ETF 과거 주가
iShares Global Timber & Forestry ETF · WOOD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Timber & Forestry ETF · WOOD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,572 | ₩89,599 | ₩88,861 | ₩89,425 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,896 | ₩88,861 | ₩87,695 | ₩88,647 | +0.85% | 1.3만 |
| 2026.10.07 | ₩88,298 | ₩88,499 | ₩87,856 | ₩88,151 | -0.17% | 2.1만 |
| 2026.10.06 | ₩89,170 | ₩89,170 | ₩88,245 | ₩88,513 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,902 | ₩89,076 | ₩88,459 | ₩88,781 | -0.14% | 2.1만 |
| 2026.10.02 | ₩89,277 | ₩89,277 | ₩88,593 | ₩88,969 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,867 | ₩89,867 | ₩88,406 | ₩88,781 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,900 | ₩91,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,135 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,752 | ₩90,752 | ₩89,948 | ₩90,497 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,825 | ₩92,066 | ₩91,248 | ₩91,570 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,924 | ₩93,099 | ₩92,670 | ₩92,938 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩94,104 | ₩94,145 | ₩92,696 | ₩92,871 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩95,298 | ₩95,298 | ₩94,520 | ₩94,627 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,633 | ₩96,545 | ₩95,553 | ₩96,384 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩95,190 | ₩95,418 | ₩94,842 | ₩94,989 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,922 | ₩94,936 | ₩94,359 | ₩94,694 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,807 | ₩96,223 | ₩95,459 | ₩95,995 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩95,137 | ₩95,955 | ₩94,386 | ₩94,815 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩95,097 | ₩95,097 | ₩94,440 | ₩94,788 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩94,037 | ₩94,748 | ₩93,689 | ₩94,212 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩95,043 | ₩95,190 | ₩94,654 | ₩94,882 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩95,177 | ₩95,177 | ₩93,850 | ₩94,533 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩96,397 | ₩96,397 | ₩95,003 | ₩95,164 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩96,223 | ₩96,290 | ₩95,539 | ₩95,700 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩95,244 | ₩96,558 | ₩95,244 | ₩96,183 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩96,129 | ₩96,129 | ₩94,815 | ₩95,499 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,606 | ₩96,438 | ₩95,445 | ₩95,526 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,888 | ₩96,183 | ₩95,338 | ₩95,539 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩97,121 | ₩97,121 | ₩95,888 | ₩96,143 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,711 | ₩97,765 | ₩96,505 | ₩96,733 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩97,162 | ₩97,631 | ₩96,947 | ₩97,135 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩97,390 | ₩97,631 | ₩97,095 | ₩97,095 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,920 | ₩97,524 | ₩96,920 | ₩97,376 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩97,483 | ₩97,886 | ₩96,840 | ₩97,095 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,518 | ₩97,470 | ₩96,505 | ₩97,202 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,968 | ₩96,464 | ₩95,539 | ₩95,834 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,606 | ₩96,370 | ₩95,606 | ₩96,344 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩95,405 | ₩95,526 | ₩94,922 | ₩95,016 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩96,250 | ₩96,250 | ₩95,325 | ₩95,392 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩97,242 | ₩97,738 | ₩96,813 | ₩97,028 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,786 | ₩97,188 | ₩96,545 | ₩97,068 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,631 | ₩97,631 | ₩96,706 | ₩96,934 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,845 | ₩97,845 | ₩97,095 | ₩97,323 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩98,100 | ₩98,328 | ₩97,711 | ₩98,140 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,610 | ₩98,771 | ₩98,248 | ₩98,623 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,690 | ₩98,690 | ₩96,920 | ₩97,215 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩98,208 | ₩98,208 | ₩97,497 | ₩97,658 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,920 | ₩98,596 | ₩96,920 | ₩98,355 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,934 | ₩97,752 | ₩96,478 | ₩97,497 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,982 | ₩96,491 | ₩95,338 | ₩96,478 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩97,041 | ₩97,041 | ₩96,062 | ₩96,652 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,606 | ₩96,277 | ₩94,815 | ₩95,284 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩95,123 | ₩96,049 | ₩95,123 | ₩95,821 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩94,332 | ₩94,533 | ₩93,783 | ₩93,930 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,785 | ₩93,139 | ₩91,785 | ₩92,978 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩92,133 | ₩92,428 | ₩91,490 | ₩91,838 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩93,193 | ₩93,809 | ₩93,139 | ₩93,742 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩92,308 | ₩92,308 | ₩91,718 | ₩91,999 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,999 | ₩92,066 | ₩91,610 | ₩91,758 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩93,380 | ₩93,380 | ₩92,522 | ₩92,777 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩92,254 | ₩92,884 | ₩92,254 | ₩92,455 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩91,342 | ₩91,972 | ₩91,235 | ₩91,463 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩91,007 | ₩91,087 | ₩90,645 | ₩90,859 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩90,377 | ₩90,900 | ₩89,545 | ₩89,948 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,894 | ₩91,074 | ₩89,894 | ₩90,819 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩88,271 | ₩89,304 | ₩88,271 | ₩89,089 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,950 | ₩88,647 | ₩87,588 | ₩88,647 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩90,403 | ₩90,403 | ₩89,881 | ₩90,055 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩90,149 | ₩90,377 | ₩89,706 | ₩90,243 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,518 | ₩89,518 | ₩89,183 | ₩89,492 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,909 | ₩88,607 | ₩87,909 | ₩88,379 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,633 | ₩88,821 | ₩88,245 | ₩88,821 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩90,068 | ₩90,068 | ₩88,392 | ₩89,009 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩90,041 | ₩90,430 | ₩89,398 | ₩89,572 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,497 | ₩91,476 | ₩90,497 | ₩90,859 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,513 | ₩90,041 | ₩88,513 | ₩89,988 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,674 | ₩89,250 | ₩88,486 | ₩88,701 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩87,333 | ₩90,658 | ₩87,333 | ₩89,974 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,559 | ₩91,007 | ₩89,291 | ₩90,216 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,980 | ₩91,878 | ₩89,867 | ₩89,988 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩91,449 | ₩91,811 | ₩91,208 | ₩91,382 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩92,120 | ₩92,898 | ₩91,583 | ₩91,758 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩90,444 | ₩91,423 | ₩90,444 | ₩91,288 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩88,017 | ₩90,243 | ₩87,601 | ₩90,243 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩89,425 | ₩89,492 | ₩88,003 | ₩88,285 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,840 | ₩90,497 | ₩88,942 | ₩89,787 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩89,143 | ₩89,451 | ₩88,888 | ₩88,969 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,457 | ₩90,457 | ₩89,009 | ₩89,304 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,779 | ₩91,154 | ₩90,202 | ₩90,363 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩89,009 | ₩90,122 | ₩89,009 | ₩89,840 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,827 | ₩90,725 | ₩89,827 | ₩90,511 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩90,095 | ₩90,108 | ₩89,210 | ₩89,988 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,564 | ₩91,007 | ₩90,511 | ₩90,806 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩90,363 | ₩91,382 | ₩90,363 | ₩91,235 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩90,162 | ₩91,181 | ₩90,162 | ₩90,605 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,768 | ₩89,518 | ₩88,714 | ₩89,438 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩88,338 | ₩88,446 | ₩87,708 | ₩88,124 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩87,293 | ₩88,794 | ₩87,293 | ₩88,660 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,555 | ₩88,379 | ₩86,555 | ₩88,379 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,528 | ₩87,024 | ₩86,528 | ₩86,636 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩87,319 | ₩87,789 | ₩87,172 | ₩87,628 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,848 | ₩88,848 | ₩87,159 | ₩87,306 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,645 | ₩90,873 | ₩89,854 | ₩90,028 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,524 | ₩90,886 | ₩90,176 | ₩90,189 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩91,436 | ₩91,610 | ₩90,524 | ₩91,007 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,683 | ₩92,683 | ₩91,195 | ₩91,356 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,857 | ₩92,857 | ₩92,214 | ₩92,442 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,608 | ₩93,796 | ₩92,589 | ₩92,589 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,978 | ₩93,890 | ₩92,951 | ₩93,581 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,953 | ₩91,758 | ₩90,913 | ₩91,597 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩92,160 | ₩92,723 | ₩90,511 | ₩90,578 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,522 | ₩92,884 | ₩92,039 | ₩92,160 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,718 | ₩92,214 | ₩91,275 | ₩91,798 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩92,187 | ₩92,482 | ₩91,664 | ₩91,664 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩92,147 | ₩92,334 | ₩91,423 | ₩92,187 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩92,334 | ₩92,817 | ₩92,241 | ₩92,428 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,831 | ₩92,831 | ₩92,388 | ₩92,428 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩94,332 | ₩94,600 | ₩93,528 | ₩94,131 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩96,089 | ₩96,089 | ₩94,708 | ₩94,855 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩97,054 | ₩97,054 | ₩95,553 | ₩95,553 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩97,242 | ₩97,886 | ₩97,148 | ₩97,497 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,612 | ₩98,140 | ₩96,612 | ₩97,363 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩96,143 | ₩96,156 | ₩95,378 | ₩95,754 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,960 | ₩97,121 | ₩95,834 | ₩96,156 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,826 | ₩97,255 | ₩96,826 | ₩97,068 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,727 | ₩96,759 | ₩95,110 | ₩96,665 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,558 | ₩96,558 | ₩95,995 | ₩95,995 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩95,097 | ₩96,049 | ₩94,989 | ₩95,727 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩96,075 | ₩97,068 | ₩96,022 | ₩96,330 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,555 | ₩93,555 | ₩92,495 | ₩93,005 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩94,212 | ₩94,815 | ₩94,212 | ₩94,386 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,970 | ₩94,654 | ₩93,970 | ₩94,574 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,687 | ₩95,834 | ₩95,056 | ₩95,459 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩94,346 | ₩95,137 | ₩93,394 | ₩95,137 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,978 | ₩93,635 | ₩92,562 | ₩92,696 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,509 | ₩92,938 | ₩92,066 | ₩92,321 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩93,260 | ₩94,131 | ₩92,549 | ₩92,737 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩94,185 | ₩94,185 | ₩93,327 | ₩93,836 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,905 | ₩92,790 | ₩91,905 | ₩92,375 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩91,154 | ₩93,112 | ₩91,047 | ₩92,080 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩91,288 | ₩91,288 | ₩89,371 | ₩89,653 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,785 | ₩92,187 | ₩91,074 | ₩91,664 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩95,351 | ₩95,392 | ₩93,635 | ₩93,742 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩96,223 | ₩96,665 | ₩95,888 | ₩95,995 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,553 | ₩95,995 | ₩95,097 | ₩95,553 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩95,432 | ₩96,196 | ₩94,426 | ₩94,507 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩97,001 | ₩97,403 | ₩95,499 | ₩95,593 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,966 | ₩98,181 | ₩97,483 | ₩97,738 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩98,462 | ₩99,589 | ₩97,953 | ₩98,368 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩97,282 | ₩98,596 | ₩95,807 | ₩98,006 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩98,435 | ₩98,637 | ₩97,470 | ₩98,462 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩100,313 | ₩100,313 | ₩98,784 | ₩99,441 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩100,179 | ₩101,117 | ₩99,763 | ₩100,970 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩99,455 | ₩100,594 | ₩97,899 | ₩100,340 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,793 | ₩103,035 | ₩101,922 | ₩102,659 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,845 | ₩105,422 | ₩104,000 | ₩105,100 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩105,408 | ₩105,609 | ₩104,295 | ₩105,368 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,582 | ₩105,596 | ₩104,268 | ₩105,301 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩106,105 | ₩106,830 | ₩105,958 | ₩106,092 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,803 | ₩107,031 | ₩105,489 | ₩105,757 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,695 | ₩107,902 | ₩106,615 | ₩107,902 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,728 | ₩108,197 | ₩106,695 | ₩107,071 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩108,358 | ₩109,002 | ₩107,956 | ₩108,211 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩109,176 | ₩109,176 | ₩107,513 | ₩108,318 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,638 | ₩110,785 | ₩110,249 | ₩110,383 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,839 | ₩111,724 | ₩110,316 | ₩110,557 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩109,069 | ₩110,490 | ₩109,069 | ₩110,356 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,736 | ₩107,902 | ₩106,736 | ₩107,527 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩105,287 | ₩106,079 | ₩104,644 | ₩105,864 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,531 | ₩104,496 | ₩103,370 | ₩104,416 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,625 | ₩103,625 | ₩102,793 | ₩102,941 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩102,364 | ₩103,906 | ₩102,311 | ₩103,866 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩100,460 | ₩101,600 | ₩99,951 | ₩100,702 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,602 | ₩100,004 | ₩99,240 | ₩99,495 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,937 | ₩100,433 | ₩99,589 | ₩100,138 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩103,182 | ₩103,450 | ₩100,809 | ₩101,466 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,954 | ₩102,954 | ₩101,922 | ₩102,150 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩103,263 | ₩103,303 | ₩102,673 | ₩103,169 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,893 | ₩103,893 | ₩103,021 | ₩103,021 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩102,217 | ₩103,263 | ₩101,922 | ₩103,236 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩103,236 | ₩103,665 | ₩102,941 | ₩102,941 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,761 | ₩102,552 | ₩101,479 | ₩102,552 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,675 | ₩101,211 | ₩100,514 | ₩100,755 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,793 | ₩103,048 | ₩102,337 | ₩102,914 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩102,391 | ₩103,236 | ₩101,962 | ₩102,927 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,600 | ₩102,995 | ₩101,600 | ₩102,847 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩101,399 | ₩101,721 | ₩100,997 | ₩101,452 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,533 | ₩101,680 | ₩101,050 | ₩101,680 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩99,146 | ₩101,426 | ₩99,146 | ₩101,385 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,545 | ₩98,985 | ₩96,263 | ₩98,556 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩99,186 | ₩99,186 | ₩97,390 | ₩97,537 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,503 | ₩98,784 | ₩98,234 | ₩98,328 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩97,242 | ₩98,516 | ₩97,148 | ₩98,154 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩97,135 | ₩97,872 | ₩96,840 | ₩97,698 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,558 | ₩97,255 | ₩96,344 | ₩96,558 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,733 | ₩97,269 | ₩96,679 | ₩97,068 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,505 | ₩96,652 | ₩96,116 | ₩96,451 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,968 | ₩96,223 | ₩95,861 | ₩96,183 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,606 | ₩96,196 | ₩95,593 | ₩95,901 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩95,204 | ₩95,780 | ₩95,177 | ₩95,606 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,869 | ₩95,150 | ₩94,681 | ₩94,815 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,848 | ₩95,941 | ₩94,614 | ₩94,748 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,888 | ₩96,263 | ₩95,378 | ₩95,593 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩95,204 | ₩95,445 | ₩94,815 | ₩95,351 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,815 | ₩94,963 | ₩94,694 | ₩94,922 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩96,169 | ₩96,263 | ₩95,593 | ₩96,129 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,955 | ₩96,156 | ₩95,338 | ₩95,472 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩96,049 | ₩96,598 | ₩96,022 | ₩96,022 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩93,421 | ₩95,606 | ₩93,421 | ₩95,606 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩94,118 | ₩94,118 | ₩93,313 | ₩93,327 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,614 | ₩94,802 | ₩94,373 | ₩94,600 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩95,097 | ₩95,351 | ₩94,869 | ₩94,922 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩95,204 | ₩95,432 | ₩94,869 | ₩94,869 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,648 | ₩94,225 | ₩93,648 | ₩94,225 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩93,380 | ₩93,380 | ₩92,737 | ₩93,193 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,689 | ₩94,131 | ₩93,380 | ₩93,380 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,930 | ₩94,399 | ₩93,930 | ₩94,373 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,716 | ₩93,850 | ₩93,595 | ₩93,702 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩91,302 | ₩92,723 | ₩91,302 | ₩92,562 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,605 | ₩91,087 | ₩90,551 | ₩90,953 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩90,243 | ₩91,583 | ₩90,243 | ₩91,248 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,631 | ₩90,967 | ₩89,612 | ₩89,733 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,557 | ₩91,557 | ₩90,752 | ₩90,792 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩91,369 | ₩91,597 | ₩90,940 | ₩91,195 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,804 | ₩92,924 | ₩91,718 | ₩92,080 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩93,206 | ₩93,474 | ₩93,032 | ₩93,380 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,882 | ₩95,378 | ₩94,574 | ₩94,574 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,788 | ₩95,110 | ₩94,775 | ₩94,775 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩94,078 | ₩94,882 | ₩94,078 | ₩94,520 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩94,359 | ₩94,359 | ₩92,991 | ₩93,581 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩92,321 | ₩93,474 | ₩92,013 | ₩93,474 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,629 | ₩93,179 | ₩92,536 | ₩93,099 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,999 | ₩92,415 | ₩91,999 | ₩92,401 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩91,356 | ₩91,825 | ₩91,356 | ₩91,771 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,683 | ₩92,683 | ₩91,785 | ₩92,066 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩93,461 | ₩93,461 | ₩92,616 | ₩93,045 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,662 | ₩93,917 | ₩93,528 | ₩93,528 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩96,357 | ₩96,357 | ₩94,359 | ₩94,413 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩97,054 | ₩97,108 | ₩96,692 | ₩96,960 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩97,229 | ₩97,363 | ₩96,545 | ₩97,309 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩97,148 | ₩98,422 | ₩95,767 | ₩97,175 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,700 | ₩96,545 | ₩95,499 | ₩96,438 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,735 | ₩95,526 | ₩94,614 | ₩94,936 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩94,145 | ₩95,231 | ₩94,145 | ₩94,547 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩94,158 | ₩94,855 | ₩94,158 | ₩94,681 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩94,078 | ₩94,158 | ₩93,635 | ₩94,064 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,555 | ₩94,681 | ₩93,488 | ₩93,689 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,997 | ₩94,560 | ₩93,729 | ₩93,729 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩93,246 | ₩93,809 | ₩93,166 | ₩93,474 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩93,179 | ₩93,729 | ₩93,099 | ₩93,568 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩94,413 | ₩94,560 | ₩92,106 | ₩92,536 | -1.99% | 8.3만 |
|---|