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 | ₩89,088 | ₩89,115 | ₩88,382 | ₩88,942 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,421 | ₩88,382 | ₩87,221 | ₩88,168 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,822 | ₩88,022 | ₩87,381 | ₩87,675 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,688 | ₩88,688 | ₩87,768 | ₩88,035 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,422 | ₩88,595 | ₩87,982 | ₩88,302 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,795 | ₩88,795 | ₩88,115 | ₩88,488 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,382 | ₩89,382 | ₩87,928 | ₩88,302 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,409 | ₩90,756 | ₩89,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,649 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,262 | ₩90,262 | ₩89,462 | ₩90,009 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,329 | ₩91,569 | ₩90,756 | ₩91,076 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,423 | ₩92,596 | ₩92,169 | ₩92,436 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,596 | ₩93,636 | ₩92,196 | ₩92,369 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,783 | ₩94,783 | ₩94,010 | ₩94,116 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,117 | ₩96,024 | ₩95,037 | ₩95,863 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,677 | ₩94,903 | ₩94,330 | ₩94,476 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,410 | ₩94,423 | ₩93,850 | ₩94,183 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,290 | ₩95,703 | ₩94,943 | ₩95,477 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,623 | ₩95,437 | ₩93,876 | ₩94,303 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,583 | ₩94,583 | ₩93,930 | ₩94,276 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,530 | ₩94,236 | ₩93,183 | ₩93,703 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,530 | ₩94,677 | ₩94,143 | ₩94,370 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,663 | ₩94,663 | ₩93,343 | ₩94,023 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,877 | ₩95,877 | ₩94,490 | ₩94,650 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,703 | ₩95,770 | ₩95,023 | ₩95,183 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,730 | ₩96,037 | ₩94,730 | ₩95,663 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,610 | ₩95,610 | ₩94,303 | ₩94,983 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,090 | ₩95,917 | ₩94,930 | ₩95,010 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,370 | ₩95,663 | ₩94,823 | ₩95,023 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,597 | ₩96,597 | ₩95,370 | ₩95,623 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,184 | ₩97,237 | ₩95,984 | ₩96,210 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,637 | ₩97,104 | ₩96,424 | ₩96,610 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,864 | ₩97,104 | ₩96,570 | ₩96,570 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,397 | ₩96,997 | ₩96,397 | ₩96,850 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩96,957 | ₩97,357 | ₩96,317 | ₩96,570 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩95,997 | ₩96,944 | ₩95,984 | ₩96,677 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,450 | ₩95,944 | ₩95,023 | ₩95,317 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,090 | ₩95,850 | ₩95,090 | ₩95,823 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,890 | ₩95,010 | ₩94,410 | ₩94,503 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,730 | ₩95,730 | ₩94,810 | ₩94,877 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,717 | ₩97,210 | ₩96,290 | ₩96,504 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,264 | ₩96,664 | ₩96,024 | ₩96,544 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,104 | ₩97,104 | ₩96,184 | ₩96,410 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,317 | ₩97,317 | ₩96,570 | ₩96,797 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,571 | ₩97,797 | ₩97,184 | ₩97,611 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,077 | ₩98,237 | ₩97,717 | ₩98,091 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,157 | ₩98,157 | ₩96,397 | ₩96,690 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,677 | ₩97,677 | ₩96,970 | ₩97,130 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,397 | ₩98,064 | ₩96,397 | ₩97,824 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,410 | ₩97,224 | ₩95,957 | ₩96,970 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,463 | ₩95,970 | ₩94,823 | ₩95,957 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,517 | ₩96,517 | ₩95,543 | ₩96,130 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,090 | ₩95,757 | ₩94,303 | ₩94,770 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,610 | ₩95,530 | ₩94,610 | ₩95,303 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,823 | ₩94,023 | ₩93,276 | ₩93,423 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,289 | ₩92,636 | ₩91,289 | ₩92,476 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,636 | ₩91,929 | ₩90,996 | ₩91,342 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,689 | ₩93,303 | ₩92,636 | ₩93,236 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,809 | ₩91,809 | ₩91,222 | ₩91,502 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,502 | ₩91,569 | ₩91,116 | ₩91,262 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,876 | ₩92,876 | ₩92,023 | ₩92,276 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,756 | ₩92,383 | ₩91,756 | ₩91,956 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,849 | ₩91,476 | ₩90,742 | ₩90,969 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,516 | ₩90,596 | ₩90,155 | ₩90,369 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,889 | ₩90,409 | ₩89,062 | ₩89,462 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,409 | ₩90,582 | ₩89,409 | ₩90,329 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,795 | ₩88,822 | ₩87,795 | ₩88,608 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,475 | ₩88,168 | ₩87,115 | ₩88,168 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,915 | ₩89,915 | ₩89,395 | ₩89,569 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,662 | ₩89,889 | ₩89,222 | ₩89,755 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,035 | ₩89,035 | ₩88,702 | ₩89,008 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,435 | ₩88,128 | ₩87,435 | ₩87,902 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,155 | ₩88,342 | ₩87,768 | ₩88,342 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,582 | ₩89,582 | ₩87,915 | ₩88,528 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,555 | ₩89,942 | ₩88,915 | ₩89,088 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,009 | ₩90,982 | ₩90,009 | ₩90,369 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,035 | ₩89,555 | ₩88,035 | ₩89,502 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,195 | ₩88,768 | ₩88,008 | ₩88,222 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,861 | ₩90,169 | ₩86,861 | ₩89,489 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,075 | ₩90,516 | ₩88,808 | ₩89,729 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,489 | ₩91,382 | ₩89,382 | ₩89,502 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,956 | ₩91,316 | ₩90,716 | ₩90,889 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,622 | ₩92,396 | ₩91,089 | ₩91,262 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,955 | ₩90,929 | ₩89,955 | ₩90,796 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,541 | ₩89,755 | ₩87,128 | ₩89,755 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,942 | ₩89,008 | ₩87,528 | ₩87,808 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,355 | ₩90,009 | ₩88,462 | ₩89,302 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,662 | ₩88,968 | ₩88,408 | ₩88,488 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩89,969 | ₩89,969 | ₩88,528 | ₩88,822 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,289 | ₩90,662 | ₩89,715 | ₩89,875 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,528 | ₩89,635 | ₩88,528 | ₩89,355 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,342 | ₩90,235 | ₩89,342 | ₩90,022 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,609 | ₩89,622 | ₩88,728 | ₩89,502 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,075 | ₩90,516 | ₩90,022 | ₩90,315 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,875 | ₩90,889 | ₩89,875 | ₩90,742 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,675 | ₩90,689 | ₩89,675 | ₩90,115 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,288 | ₩89,035 | ₩88,235 | ₩88,955 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,862 | ₩87,968 | ₩87,235 | ₩87,648 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,821 | ₩88,315 | ₩86,821 | ₩88,182 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,088 | ₩87,902 | ₩86,088 | ₩87,902 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,061 | ₩86,555 | ₩86,061 | ₩86,168 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,848 | ₩87,315 | ₩86,701 | ₩87,155 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,368 | ₩88,368 | ₩86,688 | ₩86,835 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,155 | ₩90,382 | ₩89,369 | ₩89,542 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,035 | ₩90,395 | ₩89,689 | ₩89,702 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,942 | ₩91,116 | ₩90,035 | ₩90,516 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,183 | ₩92,183 | ₩90,702 | ₩90,862 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,356 | ₩92,356 | ₩91,716 | ₩91,943 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,103 | ₩93,290 | ₩92,089 | ₩92,089 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,476 | ₩93,383 | ₩92,449 | ₩93,076 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,462 | ₩91,262 | ₩90,422 | ₩91,102 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,662 | ₩92,223 | ₩90,022 | ₩90,089 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,023 | ₩92,383 | ₩91,542 | ₩91,662 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,222 | ₩91,716 | ₩90,782 | ₩91,302 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,689 | ₩91,983 | ₩91,169 | ₩91,169 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,649 | ₩91,836 | ₩90,929 | ₩91,689 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,836 | ₩92,316 | ₩91,742 | ₩91,929 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,329 | ₩92,329 | ₩91,889 | ₩91,929 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,823 | ₩94,090 | ₩93,023 | ₩93,623 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,570 | ₩95,570 | ₩94,196 | ₩94,343 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,530 | ₩96,530 | ₩95,037 | ₩95,037 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,717 | ₩97,357 | ₩96,624 | ₩96,970 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,090 | ₩97,611 | ₩96,090 | ₩96,837 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,623 | ₩95,637 | ₩94,863 | ₩95,237 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,437 | ₩96,597 | ₩95,317 | ₩95,637 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,304 | ₩96,730 | ₩96,304 | ₩96,544 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,210 | ₩96,237 | ₩94,597 | ₩96,144 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,037 | ₩96,037 | ₩95,477 | ₩95,477 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,583 | ₩95,530 | ₩94,476 | ₩95,210 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,557 | ₩96,544 | ₩95,503 | ₩95,810 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,049 | ₩93,049 | ₩91,996 | ₩92,503 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,703 | ₩94,303 | ₩93,703 | ₩93,876 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,463 | ₩94,143 | ₩93,463 | ₩94,063 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,170 | ₩95,317 | ₩94,543 | ₩94,943 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,836 | ₩94,623 | ₩92,889 | ₩94,623 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,476 | ₩93,129 | ₩92,063 | ₩92,196 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,009 | ₩92,436 | ₩91,569 | ₩91,822 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,756 | ₩93,623 | ₩92,049 | ₩92,236 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,676 | ₩93,676 | ₩92,823 | ₩93,330 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,409 | ₩92,289 | ₩91,409 | ₩91,876 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,662 | ₩92,609 | ₩90,556 | ₩91,582 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,796 | ₩90,796 | ₩88,888 | ₩89,169 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,289 | ₩91,689 | ₩90,582 | ₩91,169 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,837 | ₩94,877 | ₩93,129 | ₩93,236 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,703 | ₩96,144 | ₩95,370 | ₩95,477 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,037 | ₩95,477 | ₩94,583 | ₩95,037 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,917 | ₩95,677 | ₩93,916 | ₩93,996 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,477 | ₩96,877 | ₩94,983 | ₩95,077 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,437 | ₩97,651 | ₩96,957 | ₩97,210 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,931 | ₩99,051 | ₩97,424 | ₩97,837 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,757 | ₩98,064 | ₩95,290 | ₩97,477 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,904 | ₩98,104 | ₩96,944 | ₩97,931 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,771 | ₩99,771 | ₩98,251 | ₩98,904 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,638 | ₩100,571 | ₩99,224 | ₩100,425 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,918 | ₩100,051 | ₩97,371 | ₩99,798 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,238 | ₩102,478 | ₩101,371 | ₩102,105 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,279 | ₩104,852 | ₩103,439 | ₩104,532 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,839 | ₩105,039 | ₩103,732 | ₩104,799 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,012 | ₩105,026 | ₩103,705 | ₩104,732 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,533 | ₩106,253 | ₩105,386 | ₩105,519 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,226 | ₩106,453 | ₩104,919 | ₩105,186 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,119 | ₩107,320 | ₩106,039 | ₩107,320 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,146 | ₩107,613 | ₩106,119 | ₩106,493 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,773 | ₩108,413 | ₩107,373 | ₩107,626 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,587 | ₩108,587 | ₩106,933 | ₩107,733 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,040 | ₩110,187 | ₩109,654 | ₩109,787 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,240 | ₩111,121 | ₩109,720 | ₩109,960 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,480 | ₩109,894 | ₩108,480 | ₩109,760 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,159 | ₩107,320 | ₩106,159 | ₩106,946 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,719 | ₩105,506 | ₩104,079 | ₩105,292 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩102,972 | ₩103,932 | ₩102,812 | ₩103,852 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,065 | ₩103,065 | ₩102,238 | ₩102,385 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,812 | ₩103,345 | ₩101,758 | ₩103,305 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,918 | ₩101,051 | ₩99,411 | ₩100,158 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,064 | ₩99,464 | ₩98,704 | ₩98,958 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,398 | ₩99,891 | ₩99,051 | ₩99,598 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,625 | ₩102,892 | ₩100,265 | ₩100,918 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,398 | ₩102,398 | ₩101,371 | ₩101,598 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,705 | ₩102,745 | ₩102,118 | ₩102,612 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,332 | ₩103,332 | ₩102,465 | ₩102,465 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,665 | ₩102,705 | ₩101,371 | ₩102,678 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,678 | ₩103,105 | ₩102,385 | ₩102,385 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,211 | ₩101,998 | ₩100,931 | ₩101,998 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,131 | ₩100,665 | ₩99,971 | ₩100,211 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,238 | ₩102,492 | ₩101,785 | ₩102,358 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,838 | ₩102,678 | ₩101,412 | ₩102,372 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,051 | ₩102,438 | ₩101,051 | ₩102,292 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,851 | ₩101,171 | ₩100,451 | ₩100,905 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩100,985 | ₩101,131 | ₩100,505 | ₩101,131 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,611 | ₩100,878 | ₩98,611 | ₩100,838 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,024 | ₩98,451 | ₩95,743 | ₩98,024 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,651 | ₩98,651 | ₩96,864 | ₩97,010 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩97,971 | ₩98,251 | ₩97,704 | ₩97,797 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,717 | ₩97,984 | ₩96,624 | ₩97,624 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,610 | ₩97,344 | ₩96,317 | ₩97,170 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,037 | ₩96,730 | ₩95,823 | ₩96,037 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,210 | ₩96,744 | ₩96,157 | ₩96,544 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩95,984 | ₩96,130 | ₩95,597 | ₩95,930 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,450 | ₩95,703 | ₩95,343 | ₩95,663 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,090 | ₩95,677 | ₩95,077 | ₩95,383 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,690 | ₩95,263 | ₩94,663 | ₩95,090 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,356 | ₩94,637 | ₩94,170 | ₩94,303 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,330 | ₩95,423 | ₩94,103 | ₩94,236 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,370 | ₩95,743 | ₩94,863 | ₩95,077 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,690 | ₩94,930 | ₩94,303 | ₩94,837 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,303 | ₩94,450 | ₩94,183 | ₩94,410 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,650 | ₩95,743 | ₩95,077 | ₩95,610 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,437 | ₩95,637 | ₩94,823 | ₩94,957 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,530 | ₩96,077 | ₩95,503 | ₩95,503 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,916 | ₩95,090 | ₩92,916 | ₩95,090 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,610 | ₩93,610 | ₩92,809 | ₩92,823 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,103 | ₩94,290 | ₩93,863 | ₩94,090 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,583 | ₩94,837 | ₩94,356 | ₩94,410 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,690 | ₩94,917 | ₩94,356 | ₩94,356 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,143 | ₩93,716 | ₩93,143 | ₩93,716 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,876 | ₩92,876 | ₩92,236 | ₩92,689 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,183 | ₩93,623 | ₩92,876 | ₩92,876 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,423 | ₩93,890 | ₩93,423 | ₩93,863 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,209 | ₩93,343 | ₩93,089 | ₩93,196 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,809 | ₩92,223 | ₩90,809 | ₩92,063 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,115 | ₩90,596 | ₩90,062 | ₩90,462 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,755 | ₩91,089 | ₩89,755 | ₩90,756 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,142 | ₩90,475 | ₩89,129 | ₩89,249 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,062 | ₩91,062 | ₩90,262 | ₩90,302 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,876 | ₩91,102 | ₩90,449 | ₩90,702 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,303 | ₩92,423 | ₩91,222 | ₩91,582 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,703 | ₩92,969 | ₩92,529 | ₩92,876 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,370 | ₩94,863 | ₩94,063 | ₩94,063 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,276 | ₩94,597 | ₩94,263 | ₩94,263 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,570 | ₩94,370 | ₩93,570 | ₩94,010 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,850 | ₩93,850 | ₩92,489 | ₩93,076 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,822 | ₩92,969 | ₩91,516 | ₩92,969 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,129 | ₩92,676 | ₩92,036 | ₩92,596 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,502 | ₩91,916 | ₩91,502 | ₩91,903 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,862 | ₩91,329 | ₩90,862 | ₩91,276 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,183 | ₩92,183 | ₩91,289 | ₩91,569 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩92,956 | ₩92,956 | ₩92,116 | ₩92,543 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,156 | ₩93,410 | ₩93,023 | ₩93,023 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,837 | ₩95,837 | ₩93,850 | ₩93,903 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,530 | ₩96,584 | ₩96,170 | ₩96,437 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,704 | ₩96,837 | ₩96,024 | ₩96,784 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,624 | ₩97,891 | ₩95,250 | ₩96,650 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,183 | ₩96,024 | ₩94,983 | ₩95,917 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,223 | ₩95,010 | ₩94,103 | ₩94,423 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,636 | ₩94,717 | ₩93,636 | ₩94,036 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,650 | ₩94,343 | ₩93,650 | ₩94,170 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,570 | ₩93,650 | ₩93,129 | ₩93,556 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,049 | ₩94,170 | ₩92,983 | ₩93,183 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,490 | ₩94,050 | ₩93,223 | ₩93,223 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,743 | ₩93,303 | ₩92,663 | ₩92,969 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,676 | ₩93,223 | ₩92,596 | ₩93,063 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,903 | ₩94,050 | ₩91,609 | ₩92,036 | -1.99% | 8.3만 |
|---|