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 | ₩89,135 | ₩89,162 | ₩88,428 | ₩88,988 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,467 | ₩88,428 | ₩87,267 | ₩88,215 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,868 | ₩88,068 | ₩87,427 | ₩87,721 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,735 | ₩88,735 | ₩87,814 | ₩88,081 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,468 | ₩88,642 | ₩88,028 | ₩88,348 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,842 | ₩88,842 | ₩88,161 | ₩88,535 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,429 | ₩89,429 | ₩87,974 | ₩88,348 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,456 | ₩90,803 | ₩89,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,696 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,309 | ₩90,309 | ₩89,509 | ₩90,056 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,377 | ₩91,617 | ₩90,803 | ₩91,123 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,471 | ₩92,645 | ₩92,218 | ₩92,484 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,645 | ₩93,685 | ₩92,244 | ₩92,418 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,833 | ₩94,833 | ₩94,059 | ₩94,166 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,167 | ₩96,074 | ₩95,086 | ₩95,914 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,726 | ₩94,953 | ₩94,379 | ₩94,526 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,459 | ₩94,473 | ₩93,899 | ₩94,233 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,340 | ₩95,754 | ₩94,993 | ₩95,527 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,673 | ₩95,487 | ₩93,926 | ₩94,353 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,633 | ₩94,633 | ₩93,979 | ₩94,326 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,579 | ₩94,286 | ₩93,232 | ₩93,752 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,579 | ₩94,726 | ₩94,192 | ₩94,419 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,713 | ₩94,713 | ₩93,392 | ₩94,072 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,927 | ₩95,927 | ₩94,539 | ₩94,700 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,754 | ₩95,820 | ₩95,073 | ₩95,233 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,780 | ₩96,087 | ₩94,780 | ₩95,714 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,660 | ₩95,660 | ₩94,353 | ₩95,033 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,140 | ₩95,967 | ₩94,980 | ₩95,060 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,420 | ₩95,714 | ₩94,873 | ₩95,073 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,648 | ₩96,648 | ₩95,420 | ₩95,674 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,235 | ₩97,288 | ₩96,034 | ₩96,261 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,688 | ₩97,155 | ₩96,474 | ₩96,661 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,915 | ₩97,155 | ₩96,621 | ₩96,621 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,448 | ₩97,048 | ₩96,448 | ₩96,901 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩97,008 | ₩97,408 | ₩96,367 | ₩96,621 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,047 | ₩96,995 | ₩96,034 | ₩96,728 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,500 | ₩95,994 | ₩95,073 | ₩95,367 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,140 | ₩95,900 | ₩95,140 | ₩95,874 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,940 | ₩95,060 | ₩94,459 | ₩94,553 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,780 | ₩95,780 | ₩94,860 | ₩94,926 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,768 | ₩97,261 | ₩96,341 | ₩96,554 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,314 | ₩96,714 | ₩96,074 | ₩96,594 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,155 | ₩97,155 | ₩96,234 | ₩96,461 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,368 | ₩97,368 | ₩96,621 | ₩96,848 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,622 | ₩97,849 | ₩97,235 | ₩97,662 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,129 | ₩98,289 | ₩97,769 | ₩98,142 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,209 | ₩98,209 | ₩96,448 | ₩96,741 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,729 | ₩97,729 | ₩97,021 | ₩97,181 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,448 | ₩98,115 | ₩96,448 | ₩97,875 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,461 | ₩97,275 | ₩96,007 | ₩97,021 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,513 | ₩96,021 | ₩94,873 | ₩96,007 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,568 | ₩96,568 | ₩95,594 | ₩96,181 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,140 | ₩95,807 | ₩94,353 | ₩94,820 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,660 | ₩95,580 | ₩94,660 | ₩95,353 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,872 | ₩94,072 | ₩93,325 | ₩93,472 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,337 | ₩92,685 | ₩91,337 | ₩92,525 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,684 | ₩91,977 | ₩91,043 | ₩91,390 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,738 | ₩93,352 | ₩92,685 | ₩93,285 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,857 | ₩91,857 | ₩91,270 | ₩91,550 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,550 | ₩91,617 | ₩91,163 | ₩91,310 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,925 | ₩92,925 | ₩92,071 | ₩92,324 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,804 | ₩92,431 | ₩91,804 | ₩92,004 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,897 | ₩91,524 | ₩90,790 | ₩91,017 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,563 | ₩90,643 | ₩90,203 | ₩90,416 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,936 | ₩90,456 | ₩89,109 | ₩89,509 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,455 | ₩90,630 | ₩89,455 | ₩90,376 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,841 | ₩88,868 | ₩87,841 | ₩88,655 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,521 | ₩88,215 | ₩87,160 | ₩88,215 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,963 | ₩89,963 | ₩89,442 | ₩89,616 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,709 | ₩89,936 | ₩89,269 | ₩89,802 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,082 | ₩89,082 | ₩88,748 | ₩89,055 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,481 | ₩88,175 | ₩87,481 | ₩87,948 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,201 | ₩88,388 | ₩87,814 | ₩88,388 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,629 | ₩89,629 | ₩87,961 | ₩88,575 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,602 | ₩89,989 | ₩88,962 | ₩89,135 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,056 | ₩91,030 | ₩90,056 | ₩90,416 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,081 | ₩89,602 | ₩88,081 | ₩89,549 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,241 | ₩88,815 | ₩88,054 | ₩88,268 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,907 | ₩90,216 | ₩86,907 | ₩89,536 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,122 | ₩90,563 | ₩88,855 | ₩89,776 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,536 | ₩91,430 | ₩89,429 | ₩89,549 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩91,003 | ₩91,364 | ₩90,763 | ₩90,937 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,671 | ₩92,444 | ₩91,137 | ₩91,310 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩90,003 | ₩90,977 | ₩90,003 | ₩90,843 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,587 | ₩89,802 | ₩87,174 | ₩89,802 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,988 | ₩89,055 | ₩87,574 | ₩87,854 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,402 | ₩90,056 | ₩88,508 | ₩89,349 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,708 | ₩89,015 | ₩88,455 | ₩88,535 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,016 | ₩90,016 | ₩88,575 | ₩88,868 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,336 | ₩90,710 | ₩89,762 | ₩89,923 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,575 | ₩89,682 | ₩88,575 | ₩89,402 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,389 | ₩90,283 | ₩89,389 | ₩90,069 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,656 | ₩89,669 | ₩88,775 | ₩89,549 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,123 | ₩90,563 | ₩90,069 | ₩90,363 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,923 | ₩90,937 | ₩89,923 | ₩90,790 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,722 | ₩90,736 | ₩89,722 | ₩90,163 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,335 | ₩89,082 | ₩88,281 | ₩89,002 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,908 | ₩88,014 | ₩87,280 | ₩87,694 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,867 | ₩88,361 | ₩86,867 | ₩88,228 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,133 | ₩87,948 | ₩86,133 | ₩87,948 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,106 | ₩86,600 | ₩86,106 | ₩86,213 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,894 | ₩87,361 | ₩86,747 | ₩87,200 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,415 | ₩88,415 | ₩86,733 | ₩86,880 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,203 | ₩90,430 | ₩89,415 | ₩89,589 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,083 | ₩90,443 | ₩89,736 | ₩89,749 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,990 | ₩91,163 | ₩90,083 | ₩90,563 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,231 | ₩92,231 | ₩90,750 | ₩90,910 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,404 | ₩92,404 | ₩91,764 | ₩91,991 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,152 | ₩93,338 | ₩92,138 | ₩92,138 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,525 | ₩93,432 | ₩92,498 | ₩93,125 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,510 | ₩91,310 | ₩90,470 | ₩91,150 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,711 | ₩92,271 | ₩90,069 | ₩90,136 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,071 | ₩92,431 | ₩91,590 | ₩91,711 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,270 | ₩91,764 | ₩90,830 | ₩91,350 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,737 | ₩92,031 | ₩91,217 | ₩91,217 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,697 | ₩91,884 | ₩90,977 | ₩91,737 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,884 | ₩92,364 | ₩91,791 | ₩91,977 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,378 | ₩92,378 | ₩91,937 | ₩91,977 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,872 | ₩94,139 | ₩93,072 | ₩93,672 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,620 | ₩95,620 | ₩94,246 | ₩94,393 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,581 | ₩96,581 | ₩95,086 | ₩95,086 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,768 | ₩97,408 | ₩96,674 | ₩97,021 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,141 | ₩97,662 | ₩96,141 | ₩96,888 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,674 | ₩95,687 | ₩94,913 | ₩95,287 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,488 | ₩96,648 | ₩95,367 | ₩95,687 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,354 | ₩96,781 | ₩96,354 | ₩96,594 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,260 | ₩96,287 | ₩94,646 | ₩96,194 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,087 | ₩96,087 | ₩95,527 | ₩95,527 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,633 | ₩95,580 | ₩94,526 | ₩95,260 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,607 | ₩96,594 | ₩95,554 | ₩95,860 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,098 | ₩93,098 | ₩92,044 | ₩92,551 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,752 | ₩94,353 | ₩93,752 | ₩93,926 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,512 | ₩94,192 | ₩93,512 | ₩94,112 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,220 | ₩95,367 | ₩94,593 | ₩94,993 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,886 | ₩94,673 | ₩92,938 | ₩94,673 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,525 | ₩93,178 | ₩92,111 | ₩92,244 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,057 | ₩92,484 | ₩91,617 | ₩91,871 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,805 | ₩93,672 | ₩92,098 | ₩92,284 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,725 | ₩93,725 | ₩92,871 | ₩93,379 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,457 | ₩92,338 | ₩91,457 | ₩91,924 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,710 | ₩92,658 | ₩90,603 | ₩91,630 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,843 | ₩90,843 | ₩88,935 | ₩89,215 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,337 | ₩91,737 | ₩90,630 | ₩91,217 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,886 | ₩94,926 | ₩93,178 | ₩93,285 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,754 | ₩96,194 | ₩95,420 | ₩95,527 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,086 | ₩95,527 | ₩94,633 | ₩95,086 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,966 | ₩95,727 | ₩93,966 | ₩94,046 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,528 | ₩96,928 | ₩95,033 | ₩95,127 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,488 | ₩97,702 | ₩97,008 | ₩97,261 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,982 | ₩99,103 | ₩97,475 | ₩97,889 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,808 | ₩98,115 | ₩95,340 | ₩97,528 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,955 | ₩98,156 | ₩96,995 | ₩97,982 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,823 | ₩99,823 | ₩98,302 | ₩98,956 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,690 | ₩100,624 | ₩99,276 | ₩100,477 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,969 | ₩100,104 | ₩97,422 | ₩99,850 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,292 | ₩102,532 | ₩101,425 | ₩102,159 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,334 | ₩104,907 | ₩103,493 | ₩104,587 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,894 | ₩105,094 | ₩103,787 | ₩104,854 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,068 | ₩105,081 | ₩103,760 | ₩104,787 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,588 | ₩106,308 | ₩105,441 | ₩105,575 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,282 | ₩106,509 | ₩104,974 | ₩105,241 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,175 | ₩107,376 | ₩106,095 | ₩107,376 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,202 | ₩107,670 | ₩106,175 | ₩106,549 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,830 | ₩108,470 | ₩107,429 | ₩107,683 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,644 | ₩108,644 | ₩106,989 | ₩107,790 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,098 | ₩110,245 | ₩109,711 | ₩109,845 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,298 | ₩111,179 | ₩109,778 | ₩110,018 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,537 | ₩109,951 | ₩108,537 | ₩109,818 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,215 | ₩107,376 | ₩106,215 | ₩107,002 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,774 | ₩105,561 | ₩104,133 | ₩105,348 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,026 | ₩103,987 | ₩102,866 | ₩103,907 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,119 | ₩103,119 | ₩102,292 | ₩102,439 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,865 | ₩103,400 | ₩101,812 | ₩103,360 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,970 | ₩101,104 | ₩99,463 | ₩100,210 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,116 | ₩99,517 | ₩98,756 | ₩99,010 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,450 | ₩99,944 | ₩99,103 | ₩99,650 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,679 | ₩102,946 | ₩100,317 | ₩100,971 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,452 | ₩102,452 | ₩101,425 | ₩101,652 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,759 | ₩102,799 | ₩102,172 | ₩102,666 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,386 | ₩103,386 | ₩102,519 | ₩102,519 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,718 | ₩102,759 | ₩101,425 | ₩102,732 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,732 | ₩103,159 | ₩102,439 | ₩102,439 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,265 | ₩102,052 | ₩100,984 | ₩102,052 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,184 | ₩100,717 | ₩100,024 | ₩100,264 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,292 | ₩102,546 | ₩101,838 | ₩102,412 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,892 | ₩102,732 | ₩101,465 | ₩102,425 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,104 | ₩102,492 | ₩101,104 | ₩102,345 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,904 | ₩101,225 | ₩100,504 | ₩100,958 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,038 | ₩101,185 | ₩100,557 | ₩101,185 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,663 | ₩100,931 | ₩98,663 | ₩100,891 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,074 | ₩98,502 | ₩95,794 | ₩98,075 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,703 | ₩98,703 | ₩96,915 | ₩97,061 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,022 | ₩98,302 | ₩97,755 | ₩97,849 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,768 | ₩98,035 | ₩96,674 | ₩97,675 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,661 | ₩97,395 | ₩96,367 | ₩97,221 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,087 | ₩96,781 | ₩95,874 | ₩96,087 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,261 | ₩96,794 | ₩96,207 | ₩96,594 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,034 | ₩96,181 | ₩95,647 | ₩95,981 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,500 | ₩95,754 | ₩95,393 | ₩95,714 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,140 | ₩95,727 | ₩95,127 | ₩95,433 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,740 | ₩95,313 | ₩94,713 | ₩95,140 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,406 | ₩94,686 | ₩94,219 | ₩94,353 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,380 | ₩95,473 | ₩94,152 | ₩94,286 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,420 | ₩95,794 | ₩94,913 | ₩95,127 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,740 | ₩94,980 | ₩94,353 | ₩94,886 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,353 | ₩94,499 | ₩94,233 | ₩94,459 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,700 | ₩95,794 | ₩95,127 | ₩95,660 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,487 | ₩95,687 | ₩94,873 | ₩95,006 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,580 | ₩96,127 | ₩95,554 | ₩95,554 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,965 | ₩95,140 | ₩92,965 | ₩95,140 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,659 | ₩93,659 | ₩92,858 | ₩92,871 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,152 | ₩94,339 | ₩93,912 | ₩94,139 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,633 | ₩94,886 | ₩94,406 | ₩94,459 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,740 | ₩94,966 | ₩94,406 | ₩94,406 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,192 | ₩93,765 | ₩93,192 | ₩93,765 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,925 | ₩92,925 | ₩92,284 | ₩92,738 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,232 | ₩93,672 | ₩92,925 | ₩92,925 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,472 | ₩93,939 | ₩93,472 | ₩93,912 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,258 | ₩93,392 | ₩93,138 | ₩93,245 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,857 | ₩92,271 | ₩90,857 | ₩92,111 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,163 | ₩90,643 | ₩90,109 | ₩90,510 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,802 | ₩91,137 | ₩89,802 | ₩90,803 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,189 | ₩90,523 | ₩89,175 | ₩89,295 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,110 | ₩91,110 | ₩90,309 | ₩90,350 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,923 | ₩91,150 | ₩90,496 | ₩90,750 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,351 | ₩92,471 | ₩91,270 | ₩91,630 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,751 | ₩93,018 | ₩92,578 | ₩92,925 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,419 | ₩94,913 | ₩94,112 | ₩94,112 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,326 | ₩94,646 | ₩94,313 | ₩94,313 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,619 | ₩94,419 | ₩93,619 | ₩94,059 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,899 | ₩93,899 | ₩92,538 | ₩93,125 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,871 | ₩93,018 | ₩91,564 | ₩93,018 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,178 | ₩92,725 | ₩92,084 | ₩92,645 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,550 | ₩91,964 | ₩91,550 | ₩91,951 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,910 | ₩91,377 | ₩90,910 | ₩91,324 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,231 | ₩92,231 | ₩91,337 | ₩91,617 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩93,005 | ₩93,005 | ₩92,164 | ₩92,591 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,205 | ₩93,459 | ₩93,072 | ₩93,072 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,887 | ₩95,887 | ₩93,899 | ₩93,952 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,581 | ₩96,634 | ₩96,221 | ₩96,488 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,754 | ₩96,888 | ₩96,074 | ₩96,835 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,674 | ₩97,942 | ₩95,300 | ₩96,701 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,233 | ₩96,074 | ₩95,033 | ₩95,967 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,273 | ₩95,060 | ₩94,152 | ₩94,473 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,685 | ₩94,766 | ₩93,685 | ₩94,086 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,699 | ₩94,393 | ₩93,699 | ₩94,219 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,619 | ₩93,699 | ₩93,178 | ₩93,605 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,098 | ₩94,219 | ₩93,032 | ₩93,232 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,539 | ₩94,099 | ₩93,272 | ₩93,272 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,791 | ₩93,352 | ₩92,711 | ₩93,018 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,725 | ₩93,272 | ₩92,645 | ₩93,112 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,952 | ₩94,099 | ₩91,657 | ₩92,084 | -1.99% | 8.3만 |
|---|