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 | ₩89,163 | ₩89,190 | ₩88,456 | ₩89,016 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,495 | ₩88,456 | ₩87,295 | ₩88,242 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,895 | ₩88,095 | ₩87,455 | ₩87,748 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,763 | ₩88,763 | ₩87,842 | ₩88,109 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,496 | ₩88,669 | ₩88,055 | ₩88,376 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,870 | ₩88,870 | ₩88,189 | ₩88,563 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,457 | ₩89,457 | ₩88,002 | ₩88,376 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,485 | ₩90,832 | ₩89,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,724 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,338 | ₩90,338 | ₩89,537 | ₩90,084 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,406 | ₩91,646 | ₩90,832 | ₩91,152 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,500 | ₩92,674 | ₩92,247 | ₩92,514 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,675 | ₩93,715 | ₩92,273 | ₩92,447 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,863 | ₩94,863 | ₩94,089 | ₩94,195 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,197 | ₩96,104 | ₩95,116 | ₩95,944 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,756 | ₩94,983 | ₩94,409 | ₩94,556 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,489 | ₩94,502 | ₩93,928 | ₩94,262 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,370 | ₩95,784 | ₩95,023 | ₩95,557 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,703 | ₩95,517 | ₩93,955 | ₩94,382 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,663 | ₩94,663 | ₩94,009 | ₩94,356 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,608 | ₩94,316 | ₩93,261 | ₩93,782 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,609 | ₩94,756 | ₩94,222 | ₩94,449 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,743 | ₩94,743 | ₩93,421 | ₩94,102 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,957 | ₩95,957 | ₩94,569 | ₩94,729 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,784 | ₩95,851 | ₩95,103 | ₩95,263 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,809 | ₩96,118 | ₩94,809 | ₩95,744 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,690 | ₩95,690 | ₩94,382 | ₩95,063 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,170 | ₩95,997 | ₩95,010 | ₩95,090 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,450 | ₩95,744 | ₩94,903 | ₩95,103 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,678 | ₩96,678 | ₩95,450 | ₩95,704 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,265 | ₩97,319 | ₩96,064 | ₩96,291 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,718 | ₩97,185 | ₩96,505 | ₩96,691 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,945 | ₩97,185 | ₩96,651 | ₩96,651 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,478 | ₩97,079 | ₩96,478 | ₩96,932 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩97,039 | ₩97,439 | ₩96,398 | ₩96,651 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,077 | ₩97,025 | ₩96,064 | ₩96,758 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,530 | ₩96,024 | ₩95,103 | ₩95,397 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,170 | ₩95,931 | ₩95,170 | ₩95,904 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,970 | ₩95,090 | ₩94,489 | ₩94,583 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,811 | ₩95,811 | ₩94,890 | ₩94,956 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,798 | ₩97,292 | ₩96,371 | ₩96,585 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,344 | ₩96,745 | ₩96,104 | ₩96,625 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,185 | ₩97,185 | ₩96,264 | ₩96,491 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,399 | ₩97,399 | ₩96,651 | ₩96,878 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,653 | ₩97,879 | ₩97,265 | ₩97,693 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,160 | ₩98,320 | ₩97,799 | ₩98,173 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,240 | ₩98,240 | ₩96,478 | ₩96,772 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,759 | ₩97,759 | ₩97,052 | ₩97,212 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,478 | ₩98,146 | ₩96,478 | ₩97,906 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,491 | ₩97,305 | ₩96,037 | ₩97,052 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,544 | ₩96,051 | ₩94,903 | ₩96,037 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,598 | ₩96,598 | ₩95,624 | ₩96,211 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,170 | ₩95,837 | ₩94,382 | ₩94,849 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,689 | ₩95,610 | ₩94,689 | ₩95,383 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,902 | ₩94,102 | ₩93,355 | ₩93,501 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,366 | ₩92,714 | ₩91,366 | ₩92,554 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,713 | ₩92,006 | ₩91,072 | ₩91,419 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,767 | ₩93,381 | ₩92,714 | ₩93,314 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,886 | ₩91,886 | ₩91,299 | ₩91,579 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,579 | ₩91,646 | ₩91,192 | ₩91,339 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,954 | ₩92,954 | ₩92,100 | ₩92,353 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,833 | ₩92,460 | ₩91,833 | ₩92,033 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,925 | ₩91,553 | ₩90,818 | ₩91,045 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,592 | ₩90,672 | ₩90,231 | ₩90,445 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,964 | ₩90,485 | ₩89,137 | ₩89,537 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,484 | ₩90,658 | ₩89,484 | ₩90,405 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,869 | ₩88,896 | ₩87,869 | ₩88,683 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,548 | ₩88,242 | ₩87,188 | ₩88,242 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,991 | ₩89,991 | ₩89,470 | ₩89,644 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,737 | ₩89,964 | ₩89,297 | ₩89,831 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,110 | ₩89,110 | ₩88,776 | ₩89,083 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,508 | ₩88,202 | ₩87,508 | ₩87,975 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,229 | ₩88,416 | ₩87,842 | ₩88,416 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,657 | ₩89,657 | ₩87,989 | ₩88,603 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,630 | ₩90,018 | ₩88,990 | ₩89,163 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,084 | ₩91,059 | ₩90,084 | ₩90,445 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,109 | ₩89,630 | ₩88,109 | ₩89,577 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,269 | ₩88,843 | ₩88,082 | ₩88,296 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,934 | ₩90,244 | ₩86,934 | ₩89,564 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,150 | ₩90,592 | ₩88,883 | ₩89,804 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,565 | ₩91,459 | ₩89,457 | ₩89,577 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩91,032 | ₩91,392 | ₩90,792 | ₩90,965 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,699 | ₩92,474 | ₩91,165 | ₩91,339 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩90,031 | ₩91,005 | ₩90,031 | ₩90,872 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,615 | ₩89,831 | ₩87,201 | ₩89,831 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩89,016 | ₩89,083 | ₩87,602 | ₩87,882 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,430 | ₩90,084 | ₩88,536 | ₩89,377 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,736 | ₩89,043 | ₩88,483 | ₩88,563 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,044 | ₩90,044 | ₩88,603 | ₩88,896 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,365 | ₩90,738 | ₩89,791 | ₩89,951 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,603 | ₩89,711 | ₩88,603 | ₩89,430 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,417 | ₩90,311 | ₩89,417 | ₩90,098 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,684 | ₩89,697 | ₩88,803 | ₩89,577 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,151 | ₩90,592 | ₩90,098 | ₩90,391 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,951 | ₩90,965 | ₩89,951 | ₩90,818 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,751 | ₩90,765 | ₩89,751 | ₩90,191 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,362 | ₩89,110 | ₩88,309 | ₩89,030 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,935 | ₩88,042 | ₩87,308 | ₩87,722 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,894 | ₩88,389 | ₩86,894 | ₩88,256 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,160 | ₩87,975 | ₩86,160 | ₩87,975 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,133 | ₩86,627 | ₩86,133 | ₩86,240 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,921 | ₩87,388 | ₩86,774 | ₩87,228 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,443 | ₩88,443 | ₩86,761 | ₩86,908 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,231 | ₩90,458 | ₩89,444 | ₩89,617 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,111 | ₩90,471 | ₩89,764 | ₩89,777 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩91,019 | ₩91,192 | ₩90,111 | ₩90,592 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,260 | ₩92,260 | ₩90,778 | ₩90,939 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,434 | ₩92,434 | ₩91,793 | ₩92,020 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,181 | ₩93,368 | ₩92,167 | ₩92,167 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,554 | ₩93,461 | ₩92,527 | ₩93,154 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,538 | ₩91,339 | ₩90,498 | ₩91,179 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,739 | ₩92,300 | ₩90,098 | ₩90,164 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,100 | ₩92,460 | ₩91,619 | ₩91,739 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,299 | ₩91,793 | ₩90,858 | ₩91,379 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,766 | ₩92,060 | ₩91,246 | ₩91,246 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,726 | ₩91,913 | ₩91,005 | ₩91,766 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,913 | ₩92,393 | ₩91,820 | ₩92,006 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,407 | ₩92,407 | ₩91,966 | ₩92,006 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,902 | ₩94,169 | ₩93,101 | ₩93,702 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,650 | ₩95,650 | ₩94,276 | ₩94,422 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,611 | ₩96,611 | ₩95,116 | ₩95,116 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,798 | ₩97,439 | ₩96,705 | ₩97,052 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,171 | ₩97,693 | ₩96,171 | ₩96,918 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,704 | ₩95,717 | ₩94,943 | ₩95,317 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,518 | ₩96,678 | ₩95,397 | ₩95,717 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,384 | ₩96,812 | ₩96,384 | ₩96,625 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,290 | ₩96,318 | ₩94,676 | ₩96,224 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,118 | ₩96,118 | ₩95,557 | ₩95,557 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,663 | ₩95,610 | ₩94,556 | ₩95,290 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,637 | ₩96,625 | ₩95,584 | ₩95,891 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,128 | ₩93,128 | ₩92,073 | ₩92,580 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,782 | ₩94,382 | ₩93,782 | ₩93,955 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,541 | ₩94,222 | ₩93,541 | ₩94,142 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,250 | ₩95,397 | ₩94,623 | ₩95,023 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,915 | ₩94,703 | ₩92,967 | ₩94,703 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,554 | ₩93,208 | ₩92,140 | ₩92,273 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,086 | ₩92,514 | ₩91,646 | ₩91,900 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,834 | ₩93,702 | ₩92,127 | ₩92,313 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,755 | ₩93,755 | ₩92,901 | ₩93,408 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,486 | ₩92,367 | ₩91,486 | ₩91,953 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,738 | ₩92,687 | ₩90,632 | ₩91,659 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,872 | ₩90,872 | ₩88,963 | ₩89,243 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,366 | ₩91,766 | ₩90,658 | ₩91,246 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,916 | ₩94,956 | ₩93,208 | ₩93,314 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,784 | ₩96,224 | ₩95,450 | ₩95,557 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,116 | ₩95,557 | ₩94,663 | ₩95,116 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,996 | ₩95,757 | ₩93,995 | ₩94,075 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,558 | ₩96,958 | ₩95,063 | ₩95,156 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,519 | ₩97,733 | ₩97,039 | ₩97,292 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩98,013 | ₩99,134 | ₩97,506 | ₩97,919 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,838 | ₩98,146 | ₩95,370 | ₩97,559 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,986 | ₩98,186 | ₩97,025 | ₩98,013 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,855 | ₩99,855 | ₩98,333 | ₩98,987 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,721 | ₩100,656 | ₩99,308 | ₩100,509 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩99,001 | ₩100,135 | ₩97,452 | ₩99,882 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,324 | ₩102,564 | ₩101,457 | ₩102,191 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,366 | ₩104,940 | ₩103,526 | ₩104,620 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,927 | ₩105,127 | ₩103,819 | ₩104,887 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,101 | ₩105,114 | ₩103,792 | ₩104,820 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,621 | ₩106,342 | ₩105,474 | ₩105,608 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,315 | ₩106,542 | ₩105,007 | ₩105,274 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,208 | ₩107,410 | ₩106,128 | ₩107,410 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,236 | ₩107,703 | ₩106,208 | ₩106,582 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,864 | ₩108,504 | ₩107,463 | ₩107,717 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,678 | ₩108,678 | ₩107,023 | ₩107,824 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,133 | ₩110,280 | ₩109,746 | ₩109,879 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,333 | ₩111,214 | ₩109,812 | ₩110,053 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,571 | ₩109,986 | ₩108,571 | ₩109,852 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,248 | ₩107,410 | ₩106,248 | ₩107,036 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,807 | ₩105,594 | ₩104,166 | ₩105,381 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,058 | ₩104,019 | ₩102,898 | ₩103,939 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,152 | ₩103,152 | ₩102,324 | ₩102,471 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,897 | ₩103,432 | ₩101,844 | ₩103,392 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩100,002 | ₩101,136 | ₩99,495 | ₩100,242 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,147 | ₩99,548 | ₩98,787 | ₩99,041 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,481 | ₩99,975 | ₩99,134 | ₩99,681 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,711 | ₩102,978 | ₩100,349 | ₩101,003 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,484 | ₩102,484 | ₩101,457 | ₩101,684 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,791 | ₩102,831 | ₩102,204 | ₩102,698 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,419 | ₩103,419 | ₩102,551 | ₩102,551 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,750 | ₩102,791 | ₩101,457 | ₩102,765 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,765 | ₩103,192 | ₩102,471 | ₩102,471 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,296 | ₩102,084 | ₩101,016 | ₩102,084 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,215 | ₩100,749 | ₩100,055 | ₩100,295 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,324 | ₩102,578 | ₩101,870 | ₩102,444 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,924 | ₩102,765 | ₩101,497 | ₩102,458 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,136 | ₩102,524 | ₩101,136 | ₩102,378 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,936 | ₩101,256 | ₩100,536 | ₩100,989 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,070 | ₩101,216 | ₩100,589 | ₩101,216 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,694 | ₩100,963 | ₩98,694 | ₩100,923 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,104 | ₩98,533 | ₩95,824 | ₩98,106 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,734 | ₩98,734 | ₩96,945 | ₩97,092 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,053 | ₩98,333 | ₩97,786 | ₩97,879 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,798 | ₩98,066 | ₩96,705 | ₩97,706 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,691 | ₩97,426 | ₩96,398 | ₩97,252 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,118 | ₩96,812 | ₩95,904 | ₩96,118 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,291 | ₩96,825 | ₩96,238 | ₩96,625 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,064 | ₩96,211 | ₩95,677 | ₩96,011 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,530 | ₩95,784 | ₩95,423 | ₩95,744 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,170 | ₩95,757 | ₩95,156 | ₩95,463 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,769 | ₩95,343 | ₩94,743 | ₩95,170 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,436 | ₩94,716 | ₩94,249 | ₩94,382 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,410 | ₩95,504 | ₩94,182 | ₩94,316 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,450 | ₩95,824 | ₩94,943 | ₩95,156 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,769 | ₩95,010 | ₩94,382 | ₩94,916 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,382 | ₩94,529 | ₩94,262 | ₩94,489 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,730 | ₩95,824 | ₩95,156 | ₩95,690 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,517 | ₩95,717 | ₩94,903 | ₩95,036 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,610 | ₩96,158 | ₩95,584 | ₩95,584 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,994 | ₩95,170 | ₩92,994 | ₩95,170 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,688 | ₩93,688 | ₩92,887 | ₩92,901 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,182 | ₩94,369 | ₩93,942 | ₩94,169 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,663 | ₩94,916 | ₩94,436 | ₩94,489 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,769 | ₩94,996 | ₩94,436 | ₩94,436 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,221 | ₩93,795 | ₩93,221 | ₩93,795 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,954 | ₩92,954 | ₩92,313 | ₩92,767 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,261 | ₩93,702 | ₩92,954 | ₩92,954 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,501 | ₩93,969 | ₩93,501 | ₩93,942 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,288 | ₩93,421 | ₩93,168 | ₩93,274 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,885 | ₩92,300 | ₩90,885 | ₩92,140 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,191 | ₩90,672 | ₩90,138 | ₩90,538 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,831 | ₩91,165 | ₩89,831 | ₩90,832 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,218 | ₩90,551 | ₩89,203 | ₩89,323 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,139 | ₩91,139 | ₩90,338 | ₩90,378 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,952 | ₩91,179 | ₩90,525 | ₩90,778 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,380 | ₩92,500 | ₩91,299 | ₩91,659 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,781 | ₩93,048 | ₩92,607 | ₩92,954 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,449 | ₩94,943 | ₩94,142 | ₩94,142 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,356 | ₩94,676 | ₩94,342 | ₩94,342 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,648 | ₩94,449 | ₩93,648 | ₩94,089 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,928 | ₩93,928 | ₩92,567 | ₩93,154 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,900 | ₩93,048 | ₩91,593 | ₩93,048 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,207 | ₩92,754 | ₩92,113 | ₩92,674 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,579 | ₩91,993 | ₩91,579 | ₩91,980 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,939 | ₩91,406 | ₩90,939 | ₩91,352 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,260 | ₩92,260 | ₩91,366 | ₩91,646 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩93,034 | ₩93,034 | ₩92,193 | ₩92,620 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,234 | ₩93,488 | ₩93,101 | ₩93,101 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,917 | ₩95,917 | ₩93,928 | ₩93,982 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,611 | ₩96,665 | ₩96,251 | ₩96,518 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,785 | ₩96,918 | ₩96,104 | ₩96,865 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,705 | ₩97,973 | ₩95,330 | ₩96,732 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,263 | ₩96,104 | ₩95,063 | ₩95,997 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,302 | ₩95,090 | ₩94,182 | ₩94,502 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,715 | ₩94,796 | ₩93,715 | ₩94,115 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,728 | ₩94,422 | ₩93,728 | ₩94,249 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,648 | ₩93,728 | ₩93,208 | ₩93,635 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,128 | ₩94,249 | ₩93,061 | ₩93,261 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,568 | ₩94,129 | ₩93,301 | ₩93,301 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,821 | ₩93,381 | ₩92,741 | ₩93,048 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,754 | ₩93,301 | ₩92,674 | ₩93,141 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,982 | ₩94,129 | ₩91,686 | ₩92,113 | -1.99% | 8.3만 |
|---|