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 | ₩89,123 | ₩89,150 | ₩88,416 | ₩88,976 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,456 | ₩88,416 | ₩87,255 | ₩88,203 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,856 | ₩88,056 | ₩87,415 | ₩87,709 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,723 | ₩88,723 | ₩87,802 | ₩88,069 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,456 | ₩88,630 | ₩88,016 | ₩88,336 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,830 | ₩88,830 | ₩88,149 | ₩88,523 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,417 | ₩89,417 | ₩87,962 | ₩88,336 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,444 | ₩90,791 | ₩89,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,684 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,297 | ₩90,297 | ₩89,497 | ₩90,044 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,365 | ₩91,605 | ₩90,791 | ₩91,111 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,459 | ₩92,632 | ₩92,205 | ₩92,472 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,633 | ₩93,673 | ₩92,232 | ₩92,405 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,820 | ₩94,820 | ₩94,046 | ₩94,153 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,154 | ₩96,061 | ₩95,074 | ₩95,901 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,713 | ₩94,940 | ₩94,367 | ₩94,513 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,447 | ₩94,460 | ₩93,886 | ₩94,220 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,327 | ₩95,741 | ₩94,980 | ₩95,514 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,660 | ₩95,474 | ₩93,913 | ₩94,340 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,620 | ₩94,620 | ₩93,966 | ₩94,313 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,566 | ₩94,273 | ₩93,219 | ₩93,739 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,567 | ₩94,713 | ₩94,180 | ₩94,407 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,700 | ₩94,700 | ₩93,379 | ₩94,060 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,914 | ₩95,914 | ₩94,527 | ₩94,687 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,741 | ₩95,807 | ₩95,060 | ₩95,220 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,767 | ₩96,074 | ₩94,767 | ₩95,701 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,647 | ₩95,647 | ₩94,340 | ₩95,020 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,127 | ₩95,954 | ₩94,967 | ₩95,047 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,407 | ₩95,701 | ₩94,860 | ₩95,060 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,635 | ₩96,635 | ₩95,407 | ₩95,661 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,222 | ₩97,275 | ₩96,021 | ₩96,248 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,675 | ₩97,142 | ₩96,461 | ₩96,648 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,901 | ₩97,142 | ₩96,608 | ₩96,608 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,435 | ₩97,035 | ₩96,435 | ₩96,888 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩96,995 | ₩97,395 | ₩96,354 | ₩96,608 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,034 | ₩96,982 | ₩96,021 | ₩96,715 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,487 | ₩95,981 | ₩95,060 | ₩95,354 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,127 | ₩95,888 | ₩95,127 | ₩95,861 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,927 | ₩95,047 | ₩94,447 | ₩94,540 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,767 | ₩95,767 | ₩94,847 | ₩94,914 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,755 | ₩97,248 | ₩96,328 | ₩96,541 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,301 | ₩96,701 | ₩96,061 | ₩96,581 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,142 | ₩97,142 | ₩96,221 | ₩96,448 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,355 | ₩97,355 | ₩96,608 | ₩96,835 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,609 | ₩97,835 | ₩97,222 | ₩97,649 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,116 | ₩98,276 | ₩97,755 | ₩98,129 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,196 | ₩98,196 | ₩96,435 | ₩96,728 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,715 | ₩97,715 | ₩97,008 | ₩97,168 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,435 | ₩98,102 | ₩96,435 | ₩97,862 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,448 | ₩97,262 | ₩95,994 | ₩97,008 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,501 | ₩96,008 | ₩94,860 | ₩95,994 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,555 | ₩96,555 | ₩95,581 | ₩96,168 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,127 | ₩95,794 | ₩94,340 | ₩94,807 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,647 | ₩95,567 | ₩94,647 | ₩95,341 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,860 | ₩94,060 | ₩93,313 | ₩93,459 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,325 | ₩92,672 | ₩91,325 | ₩92,512 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,672 | ₩91,965 | ₩91,031 | ₩91,378 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,726 | ₩93,339 | ₩92,672 | ₩93,273 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,845 | ₩91,845 | ₩91,258 | ₩91,538 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,538 | ₩91,605 | ₩91,151 | ₩91,298 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,912 | ₩92,912 | ₩92,058 | ₩92,312 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,792 | ₩92,419 | ₩91,792 | ₩91,992 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,884 | ₩91,511 | ₩90,778 | ₩91,004 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,551 | ₩90,631 | ₩90,191 | ₩90,404 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,924 | ₩90,444 | ₩89,097 | ₩89,497 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,443 | ₩90,618 | ₩89,443 | ₩90,364 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,829 | ₩88,856 | ₩87,829 | ₩88,643 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,509 | ₩88,203 | ₩87,149 | ₩88,203 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,950 | ₩89,950 | ₩89,430 | ₩89,604 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,697 | ₩89,924 | ₩89,257 | ₩89,790 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,070 | ₩89,070 | ₩88,736 | ₩89,043 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,469 | ₩88,163 | ₩87,469 | ₩87,936 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,189 | ₩88,376 | ₩87,802 | ₩88,376 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,617 | ₩89,617 | ₩87,949 | ₩88,563 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,590 | ₩89,977 | ₩88,950 | ₩89,123 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,044 | ₩91,018 | ₩90,044 | ₩90,404 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,069 | ₩89,590 | ₩88,069 | ₩89,537 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,229 | ₩88,803 | ₩88,043 | ₩88,256 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,895 | ₩90,204 | ₩86,895 | ₩89,523 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,110 | ₩90,551 | ₩88,843 | ₩89,764 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,524 | ₩91,418 | ₩89,417 | ₩89,537 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,991 | ₩91,351 | ₩90,751 | ₩90,924 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,658 | ₩92,432 | ₩91,124 | ₩91,298 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,990 | ₩90,964 | ₩89,990 | ₩90,831 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,576 | ₩89,790 | ₩87,162 | ₩89,790 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,976 | ₩89,043 | ₩87,562 | ₩87,842 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,390 | ₩90,044 | ₩88,496 | ₩89,337 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,696 | ₩89,003 | ₩88,443 | ₩88,523 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,004 | ₩90,004 | ₩88,563 | ₩88,856 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,324 | ₩90,698 | ₩89,750 | ₩89,910 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,563 | ₩89,670 | ₩88,563 | ₩89,390 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,377 | ₩90,271 | ₩89,377 | ₩90,057 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,644 | ₩89,657 | ₩88,763 | ₩89,537 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,111 | ₩90,551 | ₩90,057 | ₩90,351 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,910 | ₩90,924 | ₩89,910 | ₩90,778 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,710 | ₩90,724 | ₩89,710 | ₩90,151 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,323 | ₩89,070 | ₩88,269 | ₩88,990 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,896 | ₩88,003 | ₩87,269 | ₩87,682 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,855 | ₩88,349 | ₩86,855 | ₩88,216 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,121 | ₩87,936 | ₩86,121 | ₩87,936 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,095 | ₩86,588 | ₩86,095 | ₩86,201 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,882 | ₩87,349 | ₩86,735 | ₩87,189 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,403 | ₩88,403 | ₩86,722 | ₩86,868 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,191 | ₩90,417 | ₩89,403 | ₩89,577 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,070 | ₩90,431 | ₩89,724 | ₩89,737 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,978 | ₩91,151 | ₩90,070 | ₩90,551 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,219 | ₩92,219 | ₩90,738 | ₩90,898 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,392 | ₩92,392 | ₩91,752 | ₩91,978 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,139 | ₩93,326 | ₩92,125 | ₩92,125 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,512 | ₩93,419 | ₩92,485 | ₩93,112 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,497 | ₩91,298 | ₩90,457 | ₩91,138 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,698 | ₩92,259 | ₩90,057 | ₩90,124 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,058 | ₩92,419 | ₩91,578 | ₩91,698 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,258 | ₩91,752 | ₩90,818 | ₩91,338 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,725 | ₩92,018 | ₩91,205 | ₩91,205 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,685 | ₩91,872 | ₩90,964 | ₩91,725 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,872 | ₩92,352 | ₩91,778 | ₩91,965 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,365 | ₩92,365 | ₩91,925 | ₩91,965 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,860 | ₩94,126 | ₩93,059 | ₩93,659 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,607 | ₩95,607 | ₩94,233 | ₩94,380 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,568 | ₩96,568 | ₩95,074 | ₩95,074 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,755 | ₩97,395 | ₩96,661 | ₩97,008 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,128 | ₩97,649 | ₩96,128 | ₩96,875 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,661 | ₩95,674 | ₩94,900 | ₩95,274 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,475 | ₩96,635 | ₩95,354 | ₩95,674 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,341 | ₩96,768 | ₩96,341 | ₩96,581 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,247 | ₩96,274 | ₩94,633 | ₩96,181 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,074 | ₩96,074 | ₩95,514 | ₩95,514 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,620 | ₩95,567 | ₩94,513 | ₩95,247 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,594 | ₩96,581 | ₩95,541 | ₩95,847 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,086 | ₩93,086 | ₩92,032 | ₩92,539 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,739 | ₩94,340 | ₩93,739 | ₩93,913 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,499 | ₩94,180 | ₩93,499 | ₩94,100 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,207 | ₩95,354 | ₩94,580 | ₩94,980 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,873 | ₩94,660 | ₩92,926 | ₩94,660 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,512 | ₩93,166 | ₩92,098 | ₩92,232 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,045 | ₩92,472 | ₩91,605 | ₩91,858 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,792 | ₩93,659 | ₩92,085 | ₩92,272 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,713 | ₩93,713 | ₩92,859 | ₩93,366 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,445 | ₩92,325 | ₩91,445 | ₩91,912 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,698 | ₩92,645 | ₩90,591 | ₩91,618 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,831 | ₩90,831 | ₩88,923 | ₩89,203 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,325 | ₩91,725 | ₩90,618 | ₩91,205 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,874 | ₩94,914 | ₩93,166 | ₩93,273 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,741 | ₩96,181 | ₩95,407 | ₩95,514 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,074 | ₩95,514 | ₩94,620 | ₩95,074 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,954 | ₩95,714 | ₩93,953 | ₩94,033 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,515 | ₩96,915 | ₩95,020 | ₩95,114 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,475 | ₩97,689 | ₩96,995 | ₩97,248 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,969 | ₩99,090 | ₩97,462 | ₩97,875 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,795 | ₩98,102 | ₩95,327 | ₩97,515 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,942 | ₩98,142 | ₩96,982 | ₩97,969 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,810 | ₩99,810 | ₩98,289 | ₩98,943 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,677 | ₩100,611 | ₩99,263 | ₩100,464 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,956 | ₩100,090 | ₩97,408 | ₩99,837 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,278 | ₩102,518 | ₩101,411 | ₩102,145 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,320 | ₩104,893 | ₩103,479 | ₩104,573 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,880 | ₩105,080 | ₩103,773 | ₩104,840 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,053 | ₩105,067 | ₩103,746 | ₩104,773 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,574 | ₩106,294 | ₩105,427 | ₩105,560 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,267 | ₩106,494 | ₩104,960 | ₩105,227 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,161 | ₩107,361 | ₩106,081 | ₩107,361 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,188 | ₩107,655 | ₩106,161 | ₩106,534 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,815 | ₩108,455 | ₩107,415 | ₩107,668 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,629 | ₩108,629 | ₩106,975 | ₩107,775 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,083 | ₩110,230 | ₩109,696 | ₩109,830 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,283 | ₩111,164 | ₩109,763 | ₩110,003 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,522 | ₩109,936 | ₩108,522 | ₩109,803 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,201 | ₩107,361 | ₩106,201 | ₩106,988 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,760 | ₩105,547 | ₩104,119 | ₩105,334 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,012 | ₩103,973 | ₩102,852 | ₩103,893 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,105 | ₩103,105 | ₩102,278 | ₩102,425 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,851 | ₩103,386 | ₩101,798 | ₩103,346 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,957 | ₩101,091 | ₩99,450 | ₩100,197 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,103 | ₩99,503 | ₩98,743 | ₩98,996 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,436 | ₩99,930 | ₩99,090 | ₩99,637 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,665 | ₩102,932 | ₩100,304 | ₩100,957 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,438 | ₩102,438 | ₩101,411 | ₩101,638 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,745 | ₩102,785 | ₩102,158 | ₩102,652 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,372 | ₩103,372 | ₩102,505 | ₩102,505 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,705 | ₩102,745 | ₩101,411 | ₩102,719 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,719 | ₩103,145 | ₩102,425 | ₩102,425 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,251 | ₩102,038 | ₩100,971 | ₩102,038 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,170 | ₩100,704 | ₩100,010 | ₩100,250 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,278 | ₩102,532 | ₩101,825 | ₩102,398 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,878 | ₩102,719 | ₩101,451 | ₩102,412 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,091 | ₩102,478 | ₩101,091 | ₩102,332 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,891 | ₩101,211 | ₩100,490 | ₩100,944 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,024 | ₩101,171 | ₩100,544 | ₩101,171 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,649 | ₩100,917 | ₩98,649 | ₩100,877 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,061 | ₩98,489 | ₩95,781 | ₩98,062 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,689 | ₩98,689 | ₩96,901 | ₩97,048 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,009 | ₩98,289 | ₩97,742 | ₩97,835 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,755 | ₩98,022 | ₩96,661 | ₩97,662 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,648 | ₩97,382 | ₩96,354 | ₩97,208 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,074 | ₩96,768 | ₩95,861 | ₩96,074 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,248 | ₩96,781 | ₩96,194 | ₩96,581 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,021 | ₩96,168 | ₩95,634 | ₩95,968 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,487 | ₩95,741 | ₩95,381 | ₩95,701 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,127 | ₩95,714 | ₩95,114 | ₩95,421 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,727 | ₩95,300 | ₩94,700 | ₩95,127 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,393 | ₩94,673 | ₩94,206 | ₩94,340 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,367 | ₩95,461 | ₩94,140 | ₩94,273 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,407 | ₩95,781 | ₩94,900 | ₩95,114 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,727 | ₩94,967 | ₩94,340 | ₩94,874 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,340 | ₩94,487 | ₩94,220 | ₩94,447 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,687 | ₩95,781 | ₩95,114 | ₩95,647 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,474 | ₩95,674 | ₩94,860 | ₩94,994 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,567 | ₩96,114 | ₩95,541 | ₩95,541 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,952 | ₩95,127 | ₩92,952 | ₩95,127 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,646 | ₩93,646 | ₩92,846 | ₩92,859 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,140 | ₩94,327 | ₩93,900 | ₩94,126 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,620 | ₩94,874 | ₩94,393 | ₩94,447 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,727 | ₩94,954 | ₩94,393 | ₩94,393 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,179 | ₩93,753 | ₩93,179 | ₩93,753 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,912 | ₩92,912 | ₩92,272 | ₩92,726 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,219 | ₩93,659 | ₩92,912 | ₩92,912 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,459 | ₩93,926 | ₩93,459 | ₩93,900 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,246 | ₩93,379 | ₩93,126 | ₩93,232 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,844 | ₩92,259 | ₩90,844 | ₩92,098 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,151 | ₩90,631 | ₩90,097 | ₩90,497 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,790 | ₩91,124 | ₩89,790 | ₩90,791 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,177 | ₩90,511 | ₩89,163 | ₩89,283 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,098 | ₩91,098 | ₩90,297 | ₩90,337 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,911 | ₩91,138 | ₩90,484 | ₩90,738 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,339 | ₩92,459 | ₩91,258 | ₩91,618 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,739 | ₩93,006 | ₩92,565 | ₩92,912 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,407 | ₩94,900 | ₩94,100 | ₩94,100 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,313 | ₩94,633 | ₩94,300 | ₩94,300 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,606 | ₩94,407 | ₩93,606 | ₩94,046 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,886 | ₩93,886 | ₩92,525 | ₩93,112 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,858 | ₩93,006 | ₩91,551 | ₩93,006 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,165 | ₩92,712 | ₩92,072 | ₩92,632 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,538 | ₩91,952 | ₩91,538 | ₩91,938 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,898 | ₩91,365 | ₩90,898 | ₩91,311 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,219 | ₩92,219 | ₩91,325 | ₩91,605 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩92,992 | ₩92,992 | ₩92,152 | ₩92,579 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,192 | ₩93,446 | ₩93,059 | ₩93,059 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,874 | ₩95,874 | ₩93,886 | ₩93,940 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,568 | ₩96,621 | ₩96,208 | ₩96,475 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,741 | ₩96,875 | ₩96,061 | ₩96,821 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,661 | ₩97,929 | ₩95,287 | ₩96,688 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,220 | ₩96,061 | ₩95,020 | ₩95,954 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,260 | ₩95,047 | ₩94,140 | ₩94,460 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,673 | ₩94,753 | ₩93,673 | ₩94,073 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,686 | ₩94,380 | ₩93,686 | ₩94,206 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,606 | ₩93,686 | ₩93,166 | ₩93,593 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,086 | ₩94,206 | ₩93,019 | ₩93,219 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,526 | ₩94,086 | ₩93,259 | ₩93,259 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,779 | ₩93,339 | ₩92,699 | ₩93,006 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,712 | ₩93,259 | ₩92,632 | ₩93,099 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,940 | ₩94,086 | ₩91,645 | ₩92,072 | -1.99% | 8.3만 |
|---|