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 | ₩89,112 | ₩89,139 | ₩88,405 | ₩88,965 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,444 | ₩88,405 | ₩87,244 | ₩88,191 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,845 | ₩88,045 | ₩87,404 | ₩87,698 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,712 | ₩88,712 | ₩87,791 | ₩88,058 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,445 | ₩88,618 | ₩88,005 | ₩88,325 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,818 | ₩88,818 | ₩88,138 | ₩88,512 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,405 | ₩89,405 | ₩87,951 | ₩88,325 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,433 | ₩90,779 | ₩89,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,672 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,286 | ₩90,286 | ₩89,485 | ₩90,032 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,353 | ₩91,593 | ₩90,779 | ₩91,100 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,447 | ₩92,620 | ₩92,193 | ₩92,460 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,621 | ₩93,661 | ₩92,220 | ₩92,394 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,808 | ₩94,808 | ₩94,034 | ₩94,141 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,142 | ₩96,049 | ₩95,062 | ₩95,889 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,701 | ₩94,928 | ₩94,355 | ₩94,501 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,435 | ₩94,448 | ₩93,874 | ₩94,208 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,315 | ₩95,729 | ₩94,968 | ₩95,502 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,648 | ₩95,462 | ₩93,901 | ₩94,328 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,608 | ₩94,608 | ₩93,954 | ₩94,301 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,554 | ₩94,261 | ₩93,207 | ₩93,728 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,555 | ₩94,701 | ₩94,168 | ₩94,395 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,688 | ₩94,688 | ₩93,367 | ₩94,048 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,902 | ₩95,902 | ₩94,515 | ₩94,675 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,729 | ₩95,795 | ₩95,048 | ₩95,208 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,755 | ₩96,062 | ₩94,755 | ₩95,689 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,635 | ₩95,635 | ₩94,328 | ₩95,008 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,115 | ₩95,942 | ₩94,955 | ₩95,035 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,395 | ₩95,689 | ₩94,848 | ₩95,048 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,622 | ₩96,622 | ₩95,395 | ₩95,649 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,209 | ₩97,263 | ₩96,009 | ₩96,235 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,662 | ₩97,129 | ₩96,449 | ₩96,636 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,889 | ₩97,129 | ₩96,596 | ₩96,596 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,422 | ₩97,023 | ₩96,422 | ₩96,876 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩96,983 | ₩97,383 | ₩96,342 | ₩96,596 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,022 | ₩96,969 | ₩96,009 | ₩96,702 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,475 | ₩95,969 | ₩95,048 | ₩95,342 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,115 | ₩95,875 | ₩95,115 | ₩95,849 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,915 | ₩95,035 | ₩94,435 | ₩94,528 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,755 | ₩95,755 | ₩94,835 | ₩94,901 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,742 | ₩97,236 | ₩96,316 | ₩96,529 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,289 | ₩96,689 | ₩96,049 | ₩96,569 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,129 | ₩97,129 | ₩96,209 | ₩96,436 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,343 | ₩97,343 | ₩96,596 | ₩96,822 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,596 | ₩97,823 | ₩97,209 | ₩97,636 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,103 | ₩98,263 | ₩97,743 | ₩98,116 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,183 | ₩98,183 | ₩96,422 | ₩96,716 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,703 | ₩97,703 | ₩96,996 | ₩97,156 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,422 | ₩98,090 | ₩96,422 | ₩97,850 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,436 | ₩97,249 | ₩95,982 | ₩96,996 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,488 | ₩95,995 | ₩94,848 | ₩95,982 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,542 | ₩96,542 | ₩95,568 | ₩96,155 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,115 | ₩95,782 | ₩94,328 | ₩94,795 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,635 | ₩95,555 | ₩94,635 | ₩95,328 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,848 | ₩94,048 | ₩93,301 | ₩93,447 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,313 | ₩92,660 | ₩91,313 | ₩92,500 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,660 | ₩91,953 | ₩91,020 | ₩91,366 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,714 | ₩93,327 | ₩92,660 | ₩93,261 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,833 | ₩91,833 | ₩91,246 | ₩91,526 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,526 | ₩91,593 | ₩91,140 | ₩91,286 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,900 | ₩92,900 | ₩92,047 | ₩92,300 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,780 | ₩92,407 | ₩91,780 | ₩91,980 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,873 | ₩91,500 | ₩90,766 | ₩90,993 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,539 | ₩90,619 | ₩90,179 | ₩90,393 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,912 | ₩90,433 | ₩89,085 | ₩89,485 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,432 | ₩90,606 | ₩89,432 | ₩90,353 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,818 | ₩88,845 | ₩87,818 | ₩88,632 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,498 | ₩88,191 | ₩87,138 | ₩88,191 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,939 | ₩89,939 | ₩89,419 | ₩89,592 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,685 | ₩89,912 | ₩89,245 | ₩89,779 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,059 | ₩89,059 | ₩88,725 | ₩89,032 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,458 | ₩88,151 | ₩87,458 | ₩87,925 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,178 | ₩88,365 | ₩87,791 | ₩88,365 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,605 | ₩89,605 | ₩87,938 | ₩88,552 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,579 | ₩89,966 | ₩88,938 | ₩89,112 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,032 | ₩91,006 | ₩90,032 | ₩90,393 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,058 | ₩89,579 | ₩88,058 | ₩89,525 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,218 | ₩88,792 | ₩88,031 | ₩88,245 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,884 | ₩90,192 | ₩86,884 | ₩89,512 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,099 | ₩90,539 | ₩88,832 | ₩89,752 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,513 | ₩91,406 | ₩89,405 | ₩89,525 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,979 | ₩91,340 | ₩90,739 | ₩90,913 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,646 | ₩92,420 | ₩91,113 | ₩91,286 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,979 | ₩90,953 | ₩89,979 | ₩90,819 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,564 | ₩89,779 | ₩87,151 | ₩89,779 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,965 | ₩89,032 | ₩87,551 | ₩87,831 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,379 | ₩90,032 | ₩88,485 | ₩89,325 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,685 | ₩88,992 | ₩88,432 | ₩88,512 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩89,992 | ₩89,992 | ₩88,552 | ₩88,845 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,312 | ₩90,686 | ₩89,739 | ₩89,899 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,552 | ₩89,659 | ₩88,552 | ₩89,379 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,365 | ₩90,259 | ₩89,365 | ₩90,046 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,632 | ₩89,645 | ₩88,752 | ₩89,525 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,099 | ₩90,539 | ₩90,046 | ₩90,339 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,899 | ₩90,913 | ₩89,899 | ₩90,766 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,699 | ₩90,713 | ₩89,699 | ₩90,139 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,311 | ₩89,059 | ₩88,258 | ₩88,978 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,885 | ₩87,991 | ₩87,258 | ₩87,671 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,844 | ₩88,338 | ₩86,844 | ₩88,205 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,110 | ₩87,925 | ₩86,110 | ₩87,925 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,084 | ₩86,577 | ₩86,084 | ₩86,190 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,871 | ₩87,338 | ₩86,724 | ₩87,178 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,392 | ₩88,392 | ₩86,711 | ₩86,857 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,179 | ₩90,406 | ₩89,392 | ₩89,565 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,059 | ₩90,419 | ₩89,712 | ₩89,726 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,966 | ₩91,140 | ₩90,059 | ₩90,539 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,207 | ₩92,207 | ₩90,726 | ₩90,886 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,380 | ₩92,380 | ₩91,740 | ₩91,967 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,127 | ₩93,314 | ₩92,113 | ₩92,113 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,500 | ₩93,407 | ₩92,474 | ₩93,101 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,486 | ₩91,286 | ₩90,446 | ₩91,126 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,687 | ₩92,247 | ₩90,046 | ₩90,112 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,047 | ₩92,407 | ₩91,566 | ₩91,687 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,246 | ₩91,740 | ₩90,806 | ₩91,326 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,713 | ₩92,007 | ₩91,193 | ₩91,193 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,673 | ₩91,860 | ₩90,953 | ₩91,713 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,860 | ₩92,340 | ₩91,767 | ₩91,953 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,354 | ₩92,354 | ₩91,913 | ₩91,953 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,848 | ₩94,114 | ₩93,047 | ₩93,647 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,595 | ₩95,595 | ₩94,221 | ₩94,368 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,556 | ₩96,556 | ₩95,062 | ₩95,062 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,742 | ₩97,383 | ₩96,649 | ₩96,996 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,115 | ₩97,636 | ₩96,115 | ₩96,862 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,649 | ₩95,662 | ₩94,888 | ₩95,262 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,462 | ₩96,622 | ₩95,342 | ₩95,662 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,329 | ₩96,756 | ₩96,329 | ₩96,569 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,235 | ₩96,262 | ₩94,621 | ₩96,169 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,062 | ₩96,062 | ₩95,502 | ₩95,502 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,608 | ₩95,555 | ₩94,501 | ₩95,235 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,582 | ₩96,569 | ₩95,528 | ₩95,835 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,074 | ₩93,074 | ₩92,020 | ₩92,527 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,728 | ₩94,328 | ₩93,728 | ₩93,901 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,487 | ₩94,168 | ₩93,487 | ₩94,088 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,195 | ₩95,342 | ₩94,568 | ₩94,968 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,861 | ₩94,648 | ₩92,914 | ₩94,648 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,500 | ₩93,154 | ₩92,087 | ₩92,220 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,033 | ₩92,460 | ₩91,593 | ₩91,847 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,780 | ₩93,647 | ₩92,073 | ₩92,260 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,701 | ₩93,701 | ₩92,847 | ₩93,354 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,433 | ₩92,313 | ₩91,433 | ₩91,900 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,686 | ₩92,634 | ₩90,579 | ₩91,606 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,819 | ₩90,819 | ₩88,912 | ₩89,192 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,313 | ₩91,713 | ₩90,606 | ₩91,193 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,861 | ₩94,901 | ₩93,154 | ₩93,261 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,729 | ₩96,169 | ₩95,395 | ₩95,502 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,062 | ₩95,502 | ₩94,608 | ₩95,062 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,941 | ₩95,702 | ₩93,941 | ₩94,021 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,502 | ₩96,902 | ₩95,008 | ₩95,102 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,463 | ₩97,676 | ₩96,983 | ₩97,236 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,956 | ₩99,077 | ₩97,449 | ₩97,863 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,782 | ₩98,090 | ₩95,315 | ₩97,503 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,930 | ₩98,130 | ₩96,969 | ₩97,956 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,797 | ₩99,797 | ₩98,277 | ₩98,930 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,664 | ₩100,598 | ₩99,250 | ₩100,451 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,944 | ₩100,077 | ₩97,396 | ₩99,824 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,265 | ₩102,505 | ₩101,398 | ₩102,132 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,306 | ₩104,880 | ₩103,466 | ₩104,560 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,867 | ₩105,067 | ₩103,759 | ₩104,827 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,040 | ₩105,053 | ₩103,733 | ₩104,760 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,560 | ₩106,281 | ₩105,413 | ₩105,547 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,254 | ₩106,481 | ₩104,947 | ₩105,213 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,147 | ₩107,348 | ₩106,067 | ₩107,348 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,174 | ₩107,641 | ₩106,147 | ₩106,521 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,801 | ₩108,442 | ₩107,401 | ₩107,655 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,615 | ₩108,615 | ₩106,961 | ₩107,761 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,069 | ₩110,216 | ₩109,682 | ₩109,816 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,269 | ₩111,150 | ₩109,749 | ₩109,989 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,508 | ₩109,922 | ₩108,508 | ₩109,789 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,187 | ₩107,348 | ₩106,187 | ₩106,974 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,746 | ₩105,534 | ₩104,106 | ₩105,320 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩102,999 | ₩103,959 | ₩102,839 | ₩103,879 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,092 | ₩103,092 | ₩102,265 | ₩102,412 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,838 | ₩103,372 | ₩101,785 | ₩103,332 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,944 | ₩101,078 | ₩99,437 | ₩100,184 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,090 | ₩99,490 | ₩98,730 | ₩98,984 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,424 | ₩99,917 | ₩99,077 | ₩99,624 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,652 | ₩102,919 | ₩100,291 | ₩100,945 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,425 | ₩102,425 | ₩101,398 | ₩101,625 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,732 | ₩102,772 | ₩102,145 | ₩102,639 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,359 | ₩103,359 | ₩102,492 | ₩102,492 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,692 | ₩102,732 | ₩101,398 | ₩102,705 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,705 | ₩103,132 | ₩102,412 | ₩102,412 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,238 | ₩102,025 | ₩100,958 | ₩102,025 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,157 | ₩100,691 | ₩99,997 | ₩100,238 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,265 | ₩102,519 | ₩101,812 | ₩102,385 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,865 | ₩102,705 | ₩101,438 | ₩102,399 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,078 | ₩102,465 | ₩101,078 | ₩102,319 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,878 | ₩101,198 | ₩100,478 | ₩100,931 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,011 | ₩101,158 | ₩100,531 | ₩101,158 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,637 | ₩100,905 | ₩98,637 | ₩100,864 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,049 | ₩98,477 | ₩95,769 | ₩98,050 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,677 | ₩98,677 | ₩96,889 | ₩97,036 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩97,996 | ₩98,277 | ₩97,730 | ₩97,823 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,742 | ₩98,010 | ₩96,649 | ₩97,650 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,636 | ₩97,369 | ₩96,342 | ₩97,196 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,062 | ₩96,756 | ₩95,849 | ₩96,062 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,235 | ₩96,769 | ₩96,182 | ₩96,569 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,009 | ₩96,155 | ₩95,622 | ₩95,955 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,475 | ₩95,729 | ₩95,368 | ₩95,689 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,115 | ₩95,702 | ₩95,102 | ₩95,408 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,715 | ₩95,288 | ₩94,688 | ₩95,115 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,381 | ₩94,661 | ₩94,194 | ₩94,328 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,355 | ₩95,448 | ₩94,128 | ₩94,261 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,395 | ₩95,769 | ₩94,888 | ₩95,102 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,715 | ₩94,955 | ₩94,328 | ₩94,861 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,328 | ₩94,475 | ₩94,208 | ₩94,435 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,675 | ₩95,769 | ₩95,102 | ₩95,635 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,462 | ₩95,662 | ₩94,848 | ₩94,982 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,555 | ₩96,102 | ₩95,528 | ₩95,528 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,940 | ₩95,115 | ₩92,940 | ₩95,115 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,634 | ₩93,634 | ₩92,834 | ₩92,847 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,128 | ₩94,315 | ₩93,888 | ₩94,114 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,608 | ₩94,861 | ₩94,381 | ₩94,435 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,715 | ₩94,941 | ₩94,381 | ₩94,381 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,167 | ₩93,741 | ₩93,167 | ₩93,741 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,900 | ₩92,900 | ₩92,260 | ₩92,714 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,207 | ₩93,647 | ₩92,900 | ₩92,900 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,447 | ₩93,914 | ₩93,447 | ₩93,888 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,234 | ₩93,367 | ₩93,114 | ₩93,221 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,833 | ₩92,247 | ₩90,833 | ₩92,087 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,139 | ₩90,619 | ₩90,086 | ₩90,486 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,779 | ₩91,113 | ₩89,779 | ₩90,779 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,166 | ₩90,499 | ₩89,152 | ₩89,272 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,086 | ₩91,086 | ₩90,286 | ₩90,326 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,899 | ₩91,126 | ₩90,473 | ₩90,726 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,327 | ₩92,447 | ₩91,246 | ₩91,606 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,727 | ₩92,994 | ₩92,554 | ₩92,900 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,395 | ₩94,888 | ₩94,088 | ₩94,088 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,301 | ₩94,621 | ₩94,288 | ₩94,288 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,594 | ₩94,395 | ₩93,594 | ₩94,034 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,874 | ₩93,874 | ₩92,514 | ₩93,101 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,847 | ₩92,994 | ₩91,540 | ₩92,994 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,153 | ₩92,700 | ₩92,060 | ₩92,620 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,526 | ₩91,940 | ₩91,526 | ₩91,927 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,886 | ₩91,353 | ₩90,886 | ₩91,300 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,207 | ₩92,207 | ₩91,313 | ₩91,593 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩92,980 | ₩92,980 | ₩92,140 | ₩92,567 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,181 | ₩93,434 | ₩93,047 | ₩93,047 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,862 | ₩95,862 | ₩93,874 | ₩93,928 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,556 | ₩96,609 | ₩96,195 | ₩96,462 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,729 | ₩96,862 | ₩96,049 | ₩96,809 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,649 | ₩97,916 | ₩95,275 | ₩96,676 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,208 | ₩96,049 | ₩95,008 | ₩95,942 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,248 | ₩95,035 | ₩94,128 | ₩94,448 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,661 | ₩94,741 | ₩93,661 | ₩94,061 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,674 | ₩94,368 | ₩93,674 | ₩94,194 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,594 | ₩93,674 | ₩93,154 | ₩93,581 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,074 | ₩94,194 | ₩93,007 | ₩93,207 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,514 | ₩94,074 | ₩93,247 | ₩93,247 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,767 | ₩93,327 | ₩92,687 | ₩92,994 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,700 | ₩93,247 | ₩92,620 | ₩93,087 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,928 | ₩94,074 | ₩91,633 | ₩92,060 | -1.99% | 8.3만 |
|---|