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 | ₩89,063 | ₩89,090 | ₩88,356 | ₩88,916 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,397 | ₩88,356 | ₩87,197 | ₩88,143 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,796 | ₩87,996 | ₩87,357 | ₩87,650 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,663 | ₩88,663 | ₩87,743 | ₩88,010 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,396 | ₩88,570 | ₩87,956 | ₩88,276 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,770 | ₩88,770 | ₩88,090 | ₩88,463 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,356 | ₩89,356 | ₩87,903 | ₩88,276 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,383 | ₩90,730 | ₩89,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,623 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,236 | ₩90,236 | ₩89,436 | ₩89,983 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,303 | ₩91,543 | ₩90,730 | ₩91,050 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,396 | ₩92,570 | ₩92,143 | ₩92,410 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,570 | ₩93,610 | ₩92,170 | ₩92,343 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,756 | ₩94,756 | ₩93,983 | ₩94,090 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,090 | ₩95,996 | ₩95,010 | ₩95,836 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,650 | ₩94,876 | ₩94,303 | ₩94,450 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,383 | ₩94,396 | ₩93,823 | ₩94,156 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,263 | ₩95,676 | ₩94,916 | ₩95,450 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,596 | ₩95,410 | ₩93,850 | ₩94,276 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,556 | ₩94,556 | ₩93,903 | ₩94,250 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,503 | ₩94,210 | ₩93,156 | ₩93,676 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,503 | ₩94,650 | ₩94,116 | ₩94,343 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,636 | ₩94,636 | ₩93,316 | ₩93,996 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,849 | ₩95,849 | ₩94,463 | ₩94,623 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,676 | ₩95,743 | ₩94,996 | ₩95,156 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,703 | ₩96,009 | ₩94,703 | ₩95,636 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,583 | ₩95,583 | ₩94,276 | ₩94,956 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,063 | ₩95,889 | ₩94,903 | ₩94,983 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,343 | ₩95,636 | ₩94,796 | ₩94,996 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,569 | ₩96,569 | ₩95,343 | ₩95,596 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,156 | ₩97,209 | ₩95,956 | ₩96,183 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,609 | ₩97,076 | ₩96,396 | ₩96,583 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,836 | ₩97,076 | ₩96,543 | ₩96,543 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,369 | ₩96,969 | ₩96,369 | ₩96,823 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩96,929 | ₩97,329 | ₩96,289 | ₩96,543 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩95,969 | ₩96,916 | ₩95,956 | ₩96,649 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,423 | ₩95,916 | ₩94,996 | ₩95,290 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,063 | ₩95,823 | ₩95,063 | ₩95,796 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,863 | ₩94,983 | ₩94,383 | ₩94,476 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,703 | ₩95,703 | ₩94,783 | ₩94,850 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,689 | ₩97,183 | ₩96,263 | ₩96,476 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,236 | ₩96,636 | ₩95,996 | ₩96,516 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,076 | ₩97,076 | ₩96,156 | ₩96,383 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,289 | ₩97,289 | ₩96,543 | ₩96,769 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,543 | ₩97,769 | ₩97,156 | ₩97,583 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,049 | ₩98,209 | ₩97,689 | ₩98,063 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,129 | ₩98,129 | ₩96,369 | ₩96,663 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,649 | ₩97,649 | ₩96,943 | ₩97,103 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,369 | ₩98,036 | ₩96,369 | ₩97,796 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,383 | ₩97,196 | ₩95,929 | ₩96,943 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,436 | ₩95,943 | ₩94,796 | ₩95,929 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,489 | ₩96,489 | ₩95,516 | ₩96,103 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,063 | ₩95,730 | ₩94,276 | ₩94,743 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,583 | ₩95,503 | ₩94,583 | ₩95,276 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,796 | ₩93,996 | ₩93,250 | ₩93,396 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,263 | ₩92,610 | ₩91,263 | ₩92,450 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,610 | ₩91,903 | ₩90,970 | ₩91,316 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,663 | ₩93,276 | ₩92,610 | ₩93,210 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,783 | ₩91,783 | ₩91,196 | ₩91,476 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,476 | ₩91,543 | ₩91,090 | ₩91,236 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,850 | ₩92,850 | ₩91,996 | ₩92,250 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,730 | ₩92,356 | ₩91,730 | ₩91,930 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,823 | ₩91,450 | ₩90,716 | ₩90,943 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,490 | ₩90,570 | ₩90,130 | ₩90,343 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,863 | ₩90,383 | ₩89,036 | ₩89,436 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,383 | ₩90,556 | ₩89,383 | ₩90,303 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,770 | ₩88,796 | ₩87,770 | ₩88,583 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,450 | ₩88,143 | ₩87,090 | ₩88,143 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,890 | ₩89,890 | ₩89,370 | ₩89,543 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,636 | ₩89,863 | ₩89,196 | ₩89,730 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,010 | ₩89,010 | ₩88,676 | ₩88,983 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,410 | ₩88,103 | ₩87,410 | ₩87,876 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,130 | ₩88,316 | ₩87,743 | ₩88,316 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,556 | ₩89,556 | ₩87,890 | ₩88,503 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,530 | ₩89,916 | ₩88,890 | ₩89,063 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩89,983 | ₩90,956 | ₩89,983 | ₩90,343 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,010 | ₩89,530 | ₩88,010 | ₩89,476 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,170 | ₩88,743 | ₩87,983 | ₩88,196 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,837 | ₩90,143 | ₩86,837 | ₩89,463 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,050 | ₩90,490 | ₩88,783 | ₩89,703 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,463 | ₩91,356 | ₩89,356 | ₩89,476 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,930 | ₩91,290 | ₩90,690 | ₩90,863 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,596 | ₩92,370 | ₩91,063 | ₩91,236 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,930 | ₩90,903 | ₩89,930 | ₩90,770 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,516 | ₩89,730 | ₩87,103 | ₩89,730 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,916 | ₩88,983 | ₩87,503 | ₩87,783 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,330 | ₩89,983 | ₩88,436 | ₩89,276 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,636 | ₩88,943 | ₩88,383 | ₩88,463 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩89,943 | ₩89,943 | ₩88,503 | ₩88,796 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,263 | ₩90,636 | ₩89,690 | ₩89,850 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,503 | ₩89,610 | ₩88,503 | ₩89,330 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,316 | ₩90,210 | ₩89,316 | ₩89,996 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,583 | ₩89,596 | ₩88,703 | ₩89,476 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,050 | ₩90,490 | ₩89,996 | ₩90,290 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,850 | ₩90,863 | ₩89,850 | ₩90,716 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,650 | ₩90,663 | ₩89,650 | ₩90,090 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,263 | ₩89,010 | ₩88,210 | ₩88,930 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,836 | ₩87,943 | ₩87,210 | ₩87,623 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,797 | ₩88,290 | ₩86,797 | ₩88,156 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,063 | ₩87,876 | ₩86,063 | ₩87,876 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,037 | ₩86,530 | ₩86,037 | ₩86,143 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,823 | ₩87,290 | ₩86,677 | ₩87,130 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,343 | ₩88,343 | ₩86,663 | ₩86,810 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,130 | ₩90,356 | ₩89,343 | ₩89,516 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,010 | ₩90,370 | ₩89,663 | ₩89,676 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,916 | ₩91,090 | ₩90,010 | ₩90,490 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,156 | ₩92,156 | ₩90,676 | ₩90,836 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,330 | ₩92,330 | ₩91,690 | ₩91,916 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,076 | ₩93,263 | ₩92,063 | ₩92,063 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,450 | ₩93,356 | ₩92,423 | ₩93,050 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,436 | ₩91,236 | ₩90,396 | ₩91,076 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,636 | ₩92,196 | ₩89,996 | ₩90,063 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩91,996 | ₩92,356 | ₩91,516 | ₩91,636 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,196 | ₩91,690 | ₩90,756 | ₩91,276 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,663 | ₩91,956 | ₩91,143 | ₩91,143 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,623 | ₩91,810 | ₩90,903 | ₩91,663 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,810 | ₩92,290 | ₩91,716 | ₩91,903 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,303 | ₩92,303 | ₩91,863 | ₩91,903 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,796 | ₩94,063 | ₩92,996 | ₩93,596 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,543 | ₩95,543 | ₩94,170 | ₩94,316 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,503 | ₩96,503 | ₩95,010 | ₩95,010 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,689 | ₩97,329 | ₩96,596 | ₩96,943 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,063 | ₩97,583 | ₩96,063 | ₩96,809 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,596 | ₩95,610 | ₩94,836 | ₩95,210 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,409 | ₩96,569 | ₩95,290 | ₩95,610 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,276 | ₩96,703 | ₩96,276 | ₩96,516 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,183 | ₩96,209 | ₩94,570 | ₩96,116 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,009 | ₩96,009 | ₩95,450 | ₩95,450 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,556 | ₩95,503 | ₩94,450 | ₩95,183 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,530 | ₩96,516 | ₩95,476 | ₩95,783 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,023 | ₩93,023 | ₩91,970 | ₩92,476 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,676 | ₩94,276 | ₩93,676 | ₩93,850 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,436 | ₩94,116 | ₩93,436 | ₩94,036 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,143 | ₩95,290 | ₩94,516 | ₩94,916 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,810 | ₩94,596 | ₩92,863 | ₩94,596 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,450 | ₩93,103 | ₩92,036 | ₩92,170 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩91,983 | ₩92,410 | ₩91,543 | ₩91,796 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,730 | ₩93,596 | ₩92,023 | ₩92,210 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,650 | ₩93,650 | ₩92,796 | ₩93,303 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,383 | ₩92,263 | ₩91,383 | ₩91,850 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,636 | ₩92,583 | ₩90,530 | ₩91,556 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,770 | ₩90,770 | ₩88,863 | ₩89,143 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,263 | ₩91,663 | ₩90,556 | ₩91,143 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,810 | ₩94,850 | ₩93,103 | ₩93,210 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,676 | ₩96,116 | ₩95,343 | ₩95,450 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,010 | ₩95,450 | ₩94,556 | ₩95,010 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,890 | ₩95,650 | ₩93,890 | ₩93,970 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,449 | ₩96,849 | ₩94,956 | ₩95,050 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,409 | ₩97,623 | ₩96,929 | ₩97,183 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,903 | ₩99,023 | ₩97,396 | ₩97,809 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,729 | ₩98,036 | ₩95,263 | ₩97,449 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,876 | ₩98,076 | ₩96,916 | ₩97,903 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,743 | ₩99,743 | ₩98,223 | ₩98,876 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,609 | ₩100,543 | ₩99,196 | ₩100,396 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,889 | ₩100,023 | ₩97,343 | ₩99,769 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,209 | ₩102,449 | ₩101,343 | ₩102,076 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,249 | ₩104,822 | ₩103,409 | ₩104,502 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,809 | ₩105,009 | ₩103,703 | ₩104,769 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩104,982 | ₩104,996 | ₩103,676 | ₩104,702 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,502 | ₩106,222 | ₩105,356 | ₩105,489 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,196 | ₩106,422 | ₩104,889 | ₩105,156 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,089 | ₩107,289 | ₩106,009 | ₩107,289 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,116 | ₩107,582 | ₩106,089 | ₩106,462 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,742 | ₩108,382 | ₩107,342 | ₩107,596 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,556 | ₩108,556 | ₩106,902 | ₩107,702 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,009 | ₩110,156 | ₩109,622 | ₩109,756 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,209 | ₩111,089 | ₩109,689 | ₩109,929 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,449 | ₩109,862 | ₩108,449 | ₩109,729 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,129 | ₩107,289 | ₩106,129 | ₩106,916 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,689 | ₩105,476 | ₩104,049 | ₩105,262 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩102,943 | ₩103,903 | ₩102,783 | ₩103,823 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,036 | ₩103,036 | ₩102,209 | ₩102,356 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,783 | ₩103,316 | ₩101,729 | ₩103,276 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,889 | ₩101,023 | ₩99,383 | ₩100,129 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,036 | ₩99,436 | ₩98,676 | ₩98,929 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,369 | ₩99,863 | ₩99,023 | ₩99,569 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,596 | ₩102,863 | ₩100,236 | ₩100,889 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,369 | ₩102,369 | ₩101,343 | ₩101,569 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,676 | ₩102,716 | ₩102,089 | ₩102,583 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,303 | ₩103,303 | ₩102,436 | ₩102,436 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,636 | ₩102,676 | ₩101,343 | ₩102,649 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,649 | ₩103,076 | ₩102,356 | ₩102,356 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,183 | ₩101,969 | ₩100,903 | ₩101,969 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,103 | ₩100,636 | ₩99,943 | ₩100,183 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,209 | ₩102,463 | ₩101,756 | ₩102,329 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,809 | ₩102,649 | ₩101,383 | ₩102,343 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,023 | ₩102,409 | ₩101,023 | ₩102,263 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,823 | ₩101,143 | ₩100,423 | ₩100,876 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩100,956 | ₩101,103 | ₩100,476 | ₩101,103 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,583 | ₩100,849 | ₩98,583 | ₩100,809 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩95,996 | ₩98,423 | ₩95,716 | ₩97,996 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,623 | ₩98,623 | ₩96,836 | ₩96,983 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩97,943 | ₩98,223 | ₩97,676 | ₩97,769 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,689 | ₩97,956 | ₩96,596 | ₩97,596 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,583 | ₩97,316 | ₩96,289 | ₩97,143 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,009 | ₩96,703 | ₩95,796 | ₩96,009 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,183 | ₩96,716 | ₩96,129 | ₩96,516 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩95,956 | ₩96,103 | ₩95,570 | ₩95,903 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,423 | ₩95,676 | ₩95,316 | ₩95,636 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,063 | ₩95,650 | ₩95,050 | ₩95,356 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,663 | ₩95,236 | ₩94,636 | ₩95,063 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,330 | ₩94,610 | ₩94,143 | ₩94,276 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,303 | ₩95,396 | ₩94,076 | ₩94,210 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,343 | ₩95,716 | ₩94,836 | ₩95,050 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,663 | ₩94,903 | ₩94,276 | ₩94,810 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,276 | ₩94,423 | ₩94,156 | ₩94,383 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,623 | ₩95,716 | ₩95,050 | ₩95,583 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,410 | ₩95,610 | ₩94,796 | ₩94,930 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,503 | ₩96,049 | ₩95,476 | ₩95,476 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,890 | ₩95,063 | ₩92,890 | ₩95,063 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,583 | ₩93,583 | ₩92,783 | ₩92,796 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,076 | ₩94,263 | ₩93,836 | ₩94,063 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,556 | ₩94,810 | ₩94,330 | ₩94,383 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,663 | ₩94,890 | ₩94,330 | ₩94,330 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,116 | ₩93,690 | ₩93,116 | ₩93,690 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,850 | ₩92,850 | ₩92,210 | ₩92,663 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,156 | ₩93,596 | ₩92,850 | ₩92,850 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,396 | ₩93,863 | ₩93,396 | ₩93,836 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,183 | ₩93,316 | ₩93,063 | ₩93,170 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,783 | ₩92,196 | ₩90,783 | ₩92,036 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,090 | ₩90,570 | ₩90,036 | ₩90,436 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,730 | ₩91,063 | ₩89,730 | ₩90,730 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,116 | ₩90,450 | ₩89,103 | ₩89,223 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,036 | ₩91,036 | ₩90,236 | ₩90,276 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,850 | ₩91,076 | ₩90,423 | ₩90,676 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,276 | ₩92,396 | ₩91,196 | ₩91,556 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,676 | ₩92,943 | ₩92,503 | ₩92,850 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,343 | ₩94,836 | ₩94,036 | ₩94,036 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,250 | ₩94,570 | ₩94,236 | ₩94,236 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,543 | ₩94,343 | ₩93,543 | ₩93,983 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,823 | ₩93,823 | ₩92,463 | ₩93,050 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,796 | ₩92,943 | ₩91,490 | ₩92,943 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,103 | ₩92,650 | ₩92,010 | ₩92,570 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,476 | ₩91,890 | ₩91,476 | ₩91,876 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,836 | ₩91,303 | ₩90,836 | ₩91,250 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,156 | ₩92,156 | ₩91,263 | ₩91,543 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩92,930 | ₩92,930 | ₩92,090 | ₩92,516 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,130 | ₩93,383 | ₩92,996 | ₩92,996 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,810 | ₩95,810 | ₩93,823 | ₩93,876 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,503 | ₩96,556 | ₩96,143 | ₩96,409 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,676 | ₩96,809 | ₩95,996 | ₩96,756 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,596 | ₩97,863 | ₩95,223 | ₩96,623 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,156 | ₩95,996 | ₩94,956 | ₩95,889 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,196 | ₩94,983 | ₩94,076 | ₩94,396 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,610 | ₩94,690 | ₩93,610 | ₩94,010 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,623 | ₩94,316 | ₩93,623 | ₩94,143 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,543 | ₩93,623 | ₩93,103 | ₩93,530 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,023 | ₩94,143 | ₩92,956 | ₩93,156 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,463 | ₩94,023 | ₩93,196 | ₩93,196 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,716 | ₩93,276 | ₩92,636 | ₩92,943 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,650 | ₩93,196 | ₩92,570 | ₩93,036 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,876 | ₩94,023 | ₩91,583 | ₩92,010 | -1.99% | 8.3만 |
|---|