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 | ₩89,050 | ₩89,076 | ₩88,343 | ₩88,903 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,383 | ₩88,343 | ₩87,183 | ₩88,130 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,783 | ₩87,983 | ₩87,343 | ₩87,637 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,650 | ₩88,650 | ₩87,730 | ₩87,997 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,383 | ₩88,557 | ₩87,943 | ₩88,263 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,756 | ₩88,756 | ₩88,077 | ₩88,450 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,343 | ₩89,343 | ₩87,890 | ₩88,263 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,369 | ₩90,716 | ₩89,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,610 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,223 | ₩90,223 | ₩89,423 | ₩89,970 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,289 | ₩91,529 | ₩90,716 | ₩91,036 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,382 | ₩92,556 | ₩92,129 | ₩92,396 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,556 | ₩93,596 | ₩92,156 | ₩92,329 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,742 | ₩94,742 | ₩93,969 | ₩94,075 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,075 | ₩95,982 | ₩94,995 | ₩95,822 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,635 | ₩94,862 | ₩94,289 | ₩94,435 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,369 | ₩94,382 | ₩93,809 | ₩94,142 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,249 | ₩95,662 | ₩94,902 | ₩95,435 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,582 | ₩95,395 | ₩93,836 | ₩94,262 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,542 | ₩94,542 | ₩93,889 | ₩94,235 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,489 | ₩94,195 | ₩93,142 | ₩93,662 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,489 | ₩94,635 | ₩94,102 | ₩94,329 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,622 | ₩94,622 | ₩93,302 | ₩93,982 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,835 | ₩95,835 | ₩94,449 | ₩94,609 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,662 | ₩95,728 | ₩94,982 | ₩95,142 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,689 | ₩95,995 | ₩94,689 | ₩95,622 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,569 | ₩95,569 | ₩94,262 | ₩94,942 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,049 | ₩95,875 | ₩94,889 | ₩94,969 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,329 | ₩95,622 | ₩94,782 | ₩94,982 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,555 | ₩96,555 | ₩95,329 | ₩95,582 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,142 | ₩97,195 | ₩95,942 | ₩96,168 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,595 | ₩97,062 | ₩96,382 | ₩96,568 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,822 | ₩97,062 | ₩96,528 | ₩96,528 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,355 | ₩96,955 | ₩96,355 | ₩96,808 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩96,915 | ₩97,315 | ₩96,275 | ₩96,528 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩95,955 | ₩96,902 | ₩95,942 | ₩96,635 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,409 | ₩95,902 | ₩94,982 | ₩95,275 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,049 | ₩95,808 | ₩95,049 | ₩95,782 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,849 | ₩94,969 | ₩94,369 | ₩94,462 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,688 | ₩95,688 | ₩94,769 | ₩94,835 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,675 | ₩97,168 | ₩96,248 | ₩96,462 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,222 | ₩96,622 | ₩95,982 | ₩96,502 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,062 | ₩97,062 | ₩96,142 | ₩96,368 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,275 | ₩97,275 | ₩96,528 | ₩96,755 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,528 | ₩97,755 | ₩97,142 | ₩97,568 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,035 | ₩98,195 | ₩97,675 | ₩98,048 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,115 | ₩98,115 | ₩96,355 | ₩96,648 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,635 | ₩97,635 | ₩96,928 | ₩97,088 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,355 | ₩98,021 | ₩96,355 | ₩97,781 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,368 | ₩97,182 | ₩95,915 | ₩96,928 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,422 | ₩95,928 | ₩94,782 | ₩95,915 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,475 | ₩96,475 | ₩95,502 | ₩96,088 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,049 | ₩95,715 | ₩94,262 | ₩94,729 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,569 | ₩95,489 | ₩94,569 | ₩95,262 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,782 | ₩93,982 | ₩93,236 | ₩93,382 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,249 | ₩92,596 | ₩91,249 | ₩92,436 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,596 | ₩91,889 | ₩90,956 | ₩91,303 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,649 | ₩93,262 | ₩92,596 | ₩93,196 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,769 | ₩91,769 | ₩91,183 | ₩91,463 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,463 | ₩91,529 | ₩91,076 | ₩91,223 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,836 | ₩92,836 | ₩91,983 | ₩92,236 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,716 | ₩92,342 | ₩91,716 | ₩91,916 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,809 | ₩91,436 | ₩90,703 | ₩90,929 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,476 | ₩90,556 | ₩90,116 | ₩90,330 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,850 | ₩90,369 | ₩89,023 | ₩89,423 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,370 | ₩90,543 | ₩89,370 | ₩90,290 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,757 | ₩88,783 | ₩87,757 | ₩88,570 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,437 | ₩88,130 | ₩87,077 | ₩88,130 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,876 | ₩89,876 | ₩89,356 | ₩89,530 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,623 | ₩89,850 | ₩89,183 | ₩89,716 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩88,996 | ₩88,996 | ₩88,663 | ₩88,970 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,397 | ₩88,090 | ₩87,397 | ₩87,863 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,117 | ₩88,303 | ₩87,730 | ₩88,303 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,543 | ₩89,543 | ₩87,877 | ₩88,490 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,516 | ₩89,903 | ₩88,876 | ₩89,050 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩89,970 | ₩90,943 | ₩89,970 | ₩90,330 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩87,997 | ₩89,516 | ₩87,997 | ₩89,463 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,157 | ₩88,730 | ₩87,970 | ₩88,183 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,823 | ₩90,130 | ₩86,823 | ₩89,450 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,036 | ₩90,476 | ₩88,770 | ₩89,690 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,449 | ₩91,343 | ₩89,343 | ₩89,463 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,916 | ₩91,276 | ₩90,676 | ₩90,849 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,583 | ₩92,356 | ₩91,049 | ₩91,223 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,916 | ₩90,889 | ₩89,916 | ₩90,756 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,503 | ₩89,716 | ₩87,090 | ₩89,716 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,903 | ₩88,970 | ₩87,490 | ₩87,770 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,316 | ₩89,970 | ₩88,423 | ₩89,263 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,623 | ₩88,930 | ₩88,370 | ₩88,450 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩89,930 | ₩89,930 | ₩88,490 | ₩88,783 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,250 | ₩90,623 | ₩89,676 | ₩89,836 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,490 | ₩89,596 | ₩88,490 | ₩89,316 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,303 | ₩90,196 | ₩89,303 | ₩89,983 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,570 | ₩89,583 | ₩88,690 | ₩89,463 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,036 | ₩90,476 | ₩89,983 | ₩90,276 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,836 | ₩90,849 | ₩89,836 | ₩90,703 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,636 | ₩90,649 | ₩89,636 | ₩90,076 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,250 | ₩88,996 | ₩88,197 | ₩88,916 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,823 | ₩87,930 | ₩87,197 | ₩87,610 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,784 | ₩88,277 | ₩86,784 | ₩88,143 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,050 | ₩87,863 | ₩86,050 | ₩87,863 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,024 | ₩86,517 | ₩86,024 | ₩86,130 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,810 | ₩87,277 | ₩86,664 | ₩87,117 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,330 | ₩88,330 | ₩86,650 | ₩86,797 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,116 | ₩90,343 | ₩89,330 | ₩89,503 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩89,996 | ₩90,356 | ₩89,650 | ₩89,663 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,903 | ₩91,076 | ₩89,996 | ₩90,476 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,142 | ₩92,142 | ₩90,663 | ₩90,823 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,316 | ₩92,316 | ₩91,676 | ₩91,903 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,062 | ₩93,249 | ₩92,049 | ₩92,049 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,436 | ₩93,342 | ₩92,409 | ₩93,036 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,423 | ₩91,223 | ₩90,383 | ₩91,063 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,623 | ₩92,182 | ₩89,983 | ₩90,050 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩91,983 | ₩92,342 | ₩91,503 | ₩91,623 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,183 | ₩91,676 | ₩90,743 | ₩91,263 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,649 | ₩91,943 | ₩91,129 | ₩91,129 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,609 | ₩91,796 | ₩90,889 | ₩91,649 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,796 | ₩92,276 | ₩91,703 | ₩91,889 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,289 | ₩92,289 | ₩91,849 | ₩91,889 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,782 | ₩94,049 | ₩92,982 | ₩93,582 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,529 | ₩95,529 | ₩94,155 | ₩94,302 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,488 | ₩96,488 | ₩94,995 | ₩94,995 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,675 | ₩97,315 | ₩96,582 | ₩96,928 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,048 | ₩97,568 | ₩96,048 | ₩96,795 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,582 | ₩95,595 | ₩94,822 | ₩95,195 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,395 | ₩96,555 | ₩95,275 | ₩95,595 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,262 | ₩96,688 | ₩96,262 | ₩96,502 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,169 | ₩96,195 | ₩94,555 | ₩96,102 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩95,995 | ₩95,995 | ₩95,435 | ₩95,435 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,542 | ₩95,489 | ₩94,435 | ₩95,169 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,515 | ₩96,502 | ₩95,462 | ₩95,768 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,009 | ₩93,009 | ₩91,956 | ₩92,462 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,662 | ₩94,262 | ₩93,662 | ₩93,836 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,422 | ₩94,102 | ₩93,422 | ₩94,022 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,129 | ₩95,275 | ₩94,502 | ₩94,902 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,796 | ₩94,582 | ₩92,849 | ₩94,582 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,436 | ₩93,089 | ₩92,023 | ₩92,156 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩91,969 | ₩92,396 | ₩91,529 | ₩91,783 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,716 | ₩93,582 | ₩92,009 | ₩92,196 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,636 | ₩93,636 | ₩92,782 | ₩93,289 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,369 | ₩92,249 | ₩91,369 | ₩91,836 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,623 | ₩92,569 | ₩90,516 | ₩91,543 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,756 | ₩90,756 | ₩88,850 | ₩89,130 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,249 | ₩91,649 | ₩90,543 | ₩91,129 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,795 | ₩94,835 | ₩93,089 | ₩93,196 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,662 | ₩96,102 | ₩95,329 | ₩95,435 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩94,995 | ₩95,435 | ₩94,542 | ₩94,995 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,875 | ₩95,635 | ₩93,875 | ₩93,955 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,435 | ₩96,835 | ₩94,942 | ₩95,035 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,395 | ₩97,608 | ₩96,915 | ₩97,168 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,888 | ₩99,008 | ₩97,381 | ₩97,795 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,715 | ₩98,021 | ₩95,249 | ₩97,435 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,861 | ₩98,061 | ₩96,902 | ₩97,888 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,728 | ₩99,728 | ₩98,208 | ₩98,861 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,594 | ₩100,528 | ₩99,181 | ₩100,381 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,875 | ₩100,008 | ₩97,328 | ₩99,754 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,194 | ₩102,434 | ₩101,327 | ₩102,061 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,234 | ₩104,807 | ₩103,394 | ₩104,487 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,793 | ₩104,993 | ₩103,687 | ₩104,753 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩104,967 | ₩104,980 | ₩103,660 | ₩104,687 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,487 | ₩106,206 | ₩105,340 | ₩105,473 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,180 | ₩106,406 | ₩104,873 | ₩105,140 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,073 | ₩107,273 | ₩105,993 | ₩107,273 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,100 | ₩107,566 | ₩106,073 | ₩106,446 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,726 | ₩108,366 | ₩107,326 | ₩107,580 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,539 | ₩108,539 | ₩106,886 | ₩107,686 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩109,992 | ₩110,139 | ₩109,606 | ₩109,739 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,192 | ₩111,072 | ₩109,672 | ₩109,912 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,433 | ₩109,846 | ₩108,433 | ₩109,712 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,113 | ₩107,273 | ₩106,113 | ₩106,900 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,673 | ₩105,460 | ₩104,034 | ₩105,247 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩102,927 | ₩103,887 | ₩102,767 | ₩103,807 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,020 | ₩103,020 | ₩102,194 | ₩102,341 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,767 | ₩103,300 | ₩101,714 | ₩103,260 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,874 | ₩101,007 | ₩99,368 | ₩100,114 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,021 | ₩99,421 | ₩98,661 | ₩98,915 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,354 | ₩99,848 | ₩99,008 | ₩99,554 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,581 | ₩102,847 | ₩100,221 | ₩100,874 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,354 | ₩102,354 | ₩101,327 | ₩101,554 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,660 | ₩102,700 | ₩102,074 | ₩102,567 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,287 | ₩103,287 | ₩102,421 | ₩102,421 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,621 | ₩102,660 | ₩101,327 | ₩102,634 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,634 | ₩103,060 | ₩102,341 | ₩102,341 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,167 | ₩101,954 | ₩100,887 | ₩101,954 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,088 | ₩100,621 | ₩99,928 | ₩100,168 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,194 | ₩102,447 | ₩101,741 | ₩102,314 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,794 | ₩102,634 | ₩101,367 | ₩102,327 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,007 | ₩102,394 | ₩101,007 | ₩102,247 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,808 | ₩101,127 | ₩100,408 | ₩100,861 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩100,941 | ₩101,087 | ₩100,461 | ₩101,087 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,568 | ₩100,834 | ₩98,568 | ₩100,794 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩95,982 | ₩98,408 | ₩95,702 | ₩97,981 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,608 | ₩98,608 | ₩96,822 | ₩96,968 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩97,928 | ₩98,208 | ₩97,661 | ₩97,755 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,675 | ₩97,941 | ₩96,582 | ₩97,581 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,568 | ₩97,302 | ₩96,275 | ₩97,128 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩95,995 | ₩96,688 | ₩95,782 | ₩95,995 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,168 | ₩96,702 | ₩96,115 | ₩96,502 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩95,942 | ₩96,088 | ₩95,555 | ₩95,888 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,409 | ₩95,662 | ₩95,302 | ₩95,622 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,049 | ₩95,635 | ₩95,035 | ₩95,342 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,649 | ₩95,222 | ₩94,622 | ₩95,049 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,315 | ₩94,595 | ₩94,129 | ₩94,262 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,289 | ₩95,382 | ₩94,062 | ₩94,195 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,329 | ₩95,702 | ₩94,822 | ₩95,035 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,649 | ₩94,889 | ₩94,262 | ₩94,795 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,262 | ₩94,409 | ₩94,142 | ₩94,369 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,608 | ₩95,702 | ₩95,035 | ₩95,569 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,395 | ₩95,595 | ₩94,782 | ₩94,915 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,489 | ₩96,035 | ₩95,462 | ₩95,462 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,876 | ₩95,049 | ₩92,876 | ₩95,049 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,569 | ₩93,569 | ₩92,769 | ₩92,782 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,062 | ₩94,249 | ₩93,822 | ₩94,049 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,542 | ₩94,795 | ₩94,315 | ₩94,369 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,649 | ₩94,875 | ₩94,315 | ₩94,315 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,102 | ₩93,676 | ₩93,102 | ₩93,676 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,836 | ₩92,836 | ₩92,196 | ₩92,649 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,142 | ₩93,582 | ₩92,836 | ₩92,836 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,382 | ₩93,849 | ₩93,382 | ₩93,822 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,169 | ₩93,302 | ₩93,049 | ₩93,156 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,769 | ₩92,182 | ₩90,769 | ₩92,023 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,076 | ₩90,556 | ₩90,023 | ₩90,423 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,716 | ₩91,049 | ₩89,716 | ₩90,716 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,103 | ₩90,436 | ₩89,090 | ₩89,210 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,023 | ₩91,023 | ₩90,223 | ₩90,263 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,836 | ₩91,063 | ₩90,409 | ₩90,663 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,262 | ₩92,382 | ₩91,183 | ₩91,543 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,662 | ₩92,929 | ₩92,489 | ₩92,836 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,329 | ₩94,822 | ₩94,022 | ₩94,022 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,235 | ₩94,555 | ₩94,222 | ₩94,222 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,529 | ₩94,329 | ₩93,529 | ₩93,969 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,809 | ₩93,809 | ₩92,449 | ₩93,036 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,783 | ₩92,929 | ₩91,476 | ₩92,929 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,089 | ₩92,636 | ₩91,996 | ₩92,556 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,463 | ₩91,876 | ₩91,463 | ₩91,863 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,823 | ₩91,289 | ₩90,823 | ₩91,236 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,142 | ₩92,142 | ₩91,249 | ₩91,529 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩92,916 | ₩92,916 | ₩92,076 | ₩92,502 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,116 | ₩93,369 | ₩92,982 | ₩92,982 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,795 | ₩95,795 | ₩93,809 | ₩93,862 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,488 | ₩96,542 | ₩96,128 | ₩96,395 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,662 | ₩96,795 | ₩95,982 | ₩96,742 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,582 | ₩97,848 | ₩95,209 | ₩96,608 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,142 | ₩95,982 | ₩94,942 | ₩95,875 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,182 | ₩94,969 | ₩94,062 | ₩94,382 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,596 | ₩94,675 | ₩93,596 | ₩93,995 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,609 | ₩94,302 | ₩93,609 | ₩94,129 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,529 | ₩93,609 | ₩93,089 | ₩93,516 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,009 | ₩94,129 | ₩92,942 | ₩93,142 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,449 | ₩94,009 | ₩93,182 | ₩93,182 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,702 | ₩93,262 | ₩92,622 | ₩92,929 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,636 | ₩93,182 | ₩92,556 | ₩93,022 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,862 | ₩94,009 | ₩91,569 | ₩91,996 | -1.99% | 8.3만 |
|---|