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 | ₩89,150 | ₩89,177 | ₩88,443 | ₩89,003 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,482 | ₩88,443 | ₩87,282 | ₩88,229 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,882 | ₩88,082 | ₩87,442 | ₩87,735 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,750 | ₩88,750 | ₩87,829 | ₩88,096 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,483 | ₩88,656 | ₩88,042 | ₩88,363 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,856 | ₩88,856 | ₩88,176 | ₩88,549 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,444 | ₩89,444 | ₩87,989 | ₩88,363 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,471 | ₩90,818 | ₩89,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,710 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,324 | ₩90,324 | ₩89,524 | ₩90,071 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,392 | ₩91,632 | ₩90,818 | ₩91,138 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,486 | ₩92,660 | ₩92,233 | ₩92,500 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,661 | ₩93,701 | ₩92,260 | ₩92,433 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,849 | ₩94,849 | ₩94,075 | ₩94,181 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,182 | ₩96,090 | ₩95,102 | ₩95,930 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,742 | ₩94,969 | ₩94,395 | ₩94,542 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,475 | ₩94,488 | ₩93,914 | ₩94,248 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,356 | ₩95,769 | ₩95,009 | ₩95,543 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,688 | ₩95,503 | ₩93,941 | ₩94,368 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,648 | ₩94,648 | ₩93,994 | ₩94,341 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,594 | ₩94,301 | ₩93,247 | ₩93,768 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,595 | ₩94,742 | ₩94,208 | ₩94,435 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,728 | ₩94,728 | ₩93,407 | ₩94,088 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,943 | ₩95,943 | ₩94,555 | ₩94,715 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,769 | ₩95,836 | ₩95,089 | ₩95,249 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,795 | ₩96,103 | ₩94,795 | ₩95,729 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,676 | ₩95,676 | ₩94,368 | ₩95,049 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,156 | ₩95,983 | ₩94,995 | ₩95,075 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,436 | ₩95,729 | ₩94,889 | ₩95,089 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,664 | ₩96,664 | ₩95,436 | ₩95,689 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,251 | ₩97,304 | ₩96,050 | ₩96,277 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,704 | ₩97,171 | ₩96,490 | ₩96,677 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,931 | ₩97,171 | ₩96,637 | ₩96,637 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,463 | ₩97,064 | ₩96,463 | ₩96,917 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩97,024 | ₩97,424 | ₩96,383 | ₩96,637 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,063 | ₩97,011 | ₩96,050 | ₩96,744 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,516 | ₩96,010 | ₩95,089 | ₩95,382 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,156 | ₩95,916 | ₩95,156 | ₩95,890 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,955 | ₩95,075 | ₩94,475 | ₩94,568 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,796 | ₩95,796 | ₩94,875 | ₩94,942 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,784 | ₩97,278 | ₩96,357 | ₩96,570 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,330 | ₩96,730 | ₩96,090 | ₩96,610 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,171 | ₩97,171 | ₩96,250 | ₩96,477 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,384 | ₩97,384 | ₩96,637 | ₩96,864 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,638 | ₩97,865 | ₩97,251 | ₩97,678 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,145 | ₩98,305 | ₩97,785 | ₩98,158 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,225 | ₩98,225 | ₩96,463 | ₩96,757 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,745 | ₩97,745 | ₩97,037 | ₩97,197 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,463 | ₩98,132 | ₩96,463 | ₩97,891 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,477 | ₩97,291 | ₩96,023 | ₩97,037 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,529 | ₩96,036 | ₩94,889 | ₩96,023 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,584 | ₩96,584 | ₩95,609 | ₩96,197 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,156 | ₩95,823 | ₩94,368 | ₩94,835 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,675 | ₩95,596 | ₩94,675 | ₩95,369 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,888 | ₩94,088 | ₩93,341 | ₩93,487 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,352 | ₩92,700 | ₩91,352 | ₩92,540 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,699 | ₩91,993 | ₩91,058 | ₩91,405 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,753 | ₩93,367 | ₩92,700 | ₩93,300 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,872 | ₩91,872 | ₩91,285 | ₩91,566 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,566 | ₩91,632 | ₩91,179 | ₩91,325 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,940 | ₩92,940 | ₩92,086 | ₩92,340 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,819 | ₩92,446 | ₩91,819 | ₩92,019 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,912 | ₩91,539 | ₩90,805 | ₩91,032 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,578 | ₩90,658 | ₩90,218 | ₩90,431 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,951 | ₩90,471 | ₩89,123 | ₩89,524 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,470 | ₩90,645 | ₩89,470 | ₩90,391 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,855 | ₩88,883 | ₩87,855 | ₩88,669 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,535 | ₩88,229 | ₩87,175 | ₩88,229 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,977 | ₩89,977 | ₩89,457 | ₩89,630 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,724 | ₩89,951 | ₩89,283 | ₩89,817 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,097 | ₩89,097 | ₩88,763 | ₩89,070 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,495 | ₩88,189 | ₩87,495 | ₩87,962 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,216 | ₩88,403 | ₩87,829 | ₩88,403 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,644 | ₩89,644 | ₩87,976 | ₩88,589 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,617 | ₩90,004 | ₩88,976 | ₩89,150 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,071 | ₩91,045 | ₩90,071 | ₩90,431 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,096 | ₩89,617 | ₩88,096 | ₩89,564 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,256 | ₩88,830 | ₩88,069 | ₩88,282 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,921 | ₩90,231 | ₩86,921 | ₩89,550 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,137 | ₩90,578 | ₩88,870 | ₩89,791 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,551 | ₩91,445 | ₩89,444 | ₩89,564 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩91,018 | ₩91,379 | ₩90,778 | ₩90,952 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,686 | ₩92,460 | ₩91,152 | ₩91,325 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩90,017 | ₩90,992 | ₩90,017 | ₩90,858 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,602 | ₩89,817 | ₩87,188 | ₩89,817 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩89,003 | ₩89,070 | ₩87,588 | ₩87,869 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,417 | ₩90,071 | ₩88,523 | ₩89,363 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,723 | ₩89,030 | ₩88,469 | ₩88,549 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,031 | ₩90,031 | ₩88,589 | ₩88,883 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,351 | ₩90,725 | ₩89,777 | ₩89,937 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,589 | ₩89,697 | ₩88,589 | ₩89,417 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,404 | ₩90,298 | ₩89,404 | ₩90,084 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,670 | ₩89,684 | ₩88,790 | ₩89,564 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,138 | ₩90,578 | ₩90,084 | ₩90,378 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,937 | ₩90,952 | ₩89,937 | ₩90,805 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,737 | ₩90,751 | ₩89,737 | ₩90,178 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,349 | ₩89,097 | ₩88,296 | ₩89,016 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,922 | ₩88,029 | ₩87,295 | ₩87,709 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,881 | ₩88,376 | ₩86,881 | ₩88,242 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,147 | ₩87,962 | ₩86,147 | ₩87,962 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,120 | ₩86,614 | ₩86,120 | ₩86,227 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,908 | ₩87,375 | ₩86,761 | ₩87,215 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,429 | ₩88,429 | ₩86,748 | ₩86,895 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,218 | ₩90,444 | ₩89,430 | ₩89,604 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,097 | ₩90,458 | ₩89,751 | ₩89,764 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩91,005 | ₩91,179 | ₩90,097 | ₩90,578 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,246 | ₩92,246 | ₩90,765 | ₩90,925 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,420 | ₩92,420 | ₩91,779 | ₩92,006 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,167 | ₩93,354 | ₩92,153 | ₩92,153 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,540 | ₩93,447 | ₩92,513 | ₩93,140 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,525 | ₩91,325 | ₩90,485 | ₩91,165 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,726 | ₩92,286 | ₩90,084 | ₩90,151 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,086 | ₩92,446 | ₩91,606 | ₩91,726 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,285 | ₩91,779 | ₩90,845 | ₩91,365 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,752 | ₩92,046 | ₩91,232 | ₩91,232 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,712 | ₩91,899 | ₩90,992 | ₩91,752 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,899 | ₩92,380 | ₩91,806 | ₩91,993 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,393 | ₩92,393 | ₩91,953 | ₩91,993 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,888 | ₩94,155 | ₩93,087 | ₩93,688 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,636 | ₩95,636 | ₩94,261 | ₩94,408 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,597 | ₩96,597 | ₩95,102 | ₩95,102 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,784 | ₩97,424 | ₩96,690 | ₩97,037 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,156 | ₩97,678 | ₩96,156 | ₩96,904 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,689 | ₩95,703 | ₩94,929 | ₩95,302 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,503 | ₩96,664 | ₩95,382 | ₩95,703 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,370 | ₩96,797 | ₩96,370 | ₩96,610 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,276 | ₩96,303 | ₩94,662 | ₩96,210 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,103 | ₩96,103 | ₩95,543 | ₩95,543 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,648 | ₩95,596 | ₩94,542 | ₩95,276 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,623 | ₩96,610 | ₩95,569 | ₩95,876 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,114 | ₩93,114 | ₩92,059 | ₩92,566 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,768 | ₩94,368 | ₩93,768 | ₩93,941 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,527 | ₩94,208 | ₩93,527 | ₩94,128 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,236 | ₩95,382 | ₩94,608 | ₩95,009 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,901 | ₩94,688 | ₩92,953 | ₩94,688 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,540 | ₩93,194 | ₩92,126 | ₩92,260 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,073 | ₩92,500 | ₩91,632 | ₩91,886 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,820 | ₩93,688 | ₩92,113 | ₩92,300 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,741 | ₩93,741 | ₩92,887 | ₩93,394 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,472 | ₩92,353 | ₩91,472 | ₩91,939 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,725 | ₩92,673 | ₩90,618 | ₩91,646 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,858 | ₩90,858 | ₩88,950 | ₩89,230 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,352 | ₩91,752 | ₩90,645 | ₩91,232 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,902 | ₩94,942 | ₩93,194 | ₩93,300 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,769 | ₩96,210 | ₩95,436 | ₩95,543 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,102 | ₩95,543 | ₩94,648 | ₩95,102 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,982 | ₩95,743 | ₩93,981 | ₩94,061 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,544 | ₩96,944 | ₩95,049 | ₩95,142 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,504 | ₩97,718 | ₩97,024 | ₩97,278 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,998 | ₩99,119 | ₩97,491 | ₩97,905 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,824 | ₩98,132 | ₩95,356 | ₩97,544 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,972 | ₩98,172 | ₩97,011 | ₩97,998 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,840 | ₩99,840 | ₩98,319 | ₩98,972 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,706 | ₩100,641 | ₩99,293 | ₩100,494 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,986 | ₩100,120 | ₩97,438 | ₩99,867 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,309 | ₩102,549 | ₩101,441 | ₩102,175 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,351 | ₩104,925 | ₩103,510 | ₩104,604 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,911 | ₩105,112 | ₩103,804 | ₩104,871 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,085 | ₩105,098 | ₩103,777 | ₩104,805 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,605 | ₩106,326 | ₩105,459 | ₩105,592 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,299 | ₩106,526 | ₩104,991 | ₩105,258 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,193 | ₩107,394 | ₩106,112 | ₩107,394 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,220 | ₩107,687 | ₩106,193 | ₩106,566 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,847 | ₩108,488 | ₩107,447 | ₩107,701 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,662 | ₩108,662 | ₩107,007 | ₩107,807 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,116 | ₩110,263 | ₩109,729 | ₩109,863 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,316 | ₩111,197 | ₩109,796 | ₩110,036 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,555 | ₩109,969 | ₩108,555 | ₩109,836 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,233 | ₩107,394 | ₩106,233 | ₩107,020 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,791 | ₩105,579 | ₩104,151 | ₩105,365 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,043 | ₩104,004 | ₩102,883 | ₩103,924 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,136 | ₩103,136 | ₩102,309 | ₩102,456 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,882 | ₩103,417 | ₩101,828 | ₩103,377 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,987 | ₩101,121 | ₩99,480 | ₩100,227 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,133 | ₩99,533 | ₩98,772 | ₩99,026 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,466 | ₩99,960 | ₩99,119 | ₩99,666 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,696 | ₩102,963 | ₩100,334 | ₩100,988 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,469 | ₩102,469 | ₩101,441 | ₩101,668 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,776 | ₩102,816 | ₩102,189 | ₩102,683 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,403 | ₩103,403 | ₩102,536 | ₩102,536 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,735 | ₩102,776 | ₩101,441 | ₩102,749 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,749 | ₩103,176 | ₩102,456 | ₩102,456 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,281 | ₩102,069 | ₩101,001 | ₩102,069 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,200 | ₩100,734 | ₩100,040 | ₩100,280 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,309 | ₩102,562 | ₩101,855 | ₩102,429 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,909 | ₩102,749 | ₩101,481 | ₩102,442 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,121 | ₩102,509 | ₩101,121 | ₩102,362 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,921 | ₩101,241 | ₩100,521 | ₩100,974 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,054 | ₩101,201 | ₩100,574 | ₩101,201 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,679 | ₩100,948 | ₩98,679 | ₩100,908 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,090 | ₩98,519 | ₩95,809 | ₩98,092 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,719 | ₩98,719 | ₩96,931 | ₩97,077 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,038 | ₩98,319 | ₩97,771 | ₩97,865 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,784 | ₩98,052 | ₩96,690 | ₩97,691 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,677 | ₩97,411 | ₩96,383 | ₩97,237 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,103 | ₩96,797 | ₩95,890 | ₩96,103 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,277 | ₩96,810 | ₩96,223 | ₩96,610 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,050 | ₩96,197 | ₩95,663 | ₩95,996 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,516 | ₩95,769 | ₩95,409 | ₩95,729 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,156 | ₩95,743 | ₩95,142 | ₩95,449 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,755 | ₩95,329 | ₩94,728 | ₩95,156 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,422 | ₩94,702 | ₩94,235 | ₩94,368 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,396 | ₩95,489 | ₩94,168 | ₩94,301 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,436 | ₩95,809 | ₩94,929 | ₩95,142 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,755 | ₩94,995 | ₩94,368 | ₩94,902 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,368 | ₩94,515 | ₩94,248 | ₩94,475 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,716 | ₩95,809 | ₩95,142 | ₩95,676 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,503 | ₩95,703 | ₩94,889 | ₩95,022 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,596 | ₩96,143 | ₩95,569 | ₩95,569 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,980 | ₩95,156 | ₩92,980 | ₩95,156 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,674 | ₩93,674 | ₩92,873 | ₩92,887 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,168 | ₩94,355 | ₩93,928 | ₩94,155 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,648 | ₩94,902 | ₩94,422 | ₩94,475 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,755 | ₩94,982 | ₩94,422 | ₩94,422 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,207 | ₩93,781 | ₩93,207 | ₩93,781 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,940 | ₩92,940 | ₩92,300 | ₩92,753 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,247 | ₩93,688 | ₩92,940 | ₩92,940 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,487 | ₩93,954 | ₩93,487 | ₩93,928 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,274 | ₩93,407 | ₩93,154 | ₩93,260 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,872 | ₩92,286 | ₩90,872 | ₩92,126 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,178 | ₩90,658 | ₩90,124 | ₩90,525 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,817 | ₩91,152 | ₩89,817 | ₩90,818 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,204 | ₩90,538 | ₩89,190 | ₩89,310 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,125 | ₩91,125 | ₩90,324 | ₩90,364 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,938 | ₩91,165 | ₩90,511 | ₩90,765 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,366 | ₩92,486 | ₩91,285 | ₩91,646 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,767 | ₩93,034 | ₩92,593 | ₩92,940 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,435 | ₩94,929 | ₩94,128 | ₩94,128 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,341 | ₩94,662 | ₩94,328 | ₩94,328 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,634 | ₩94,435 | ₩93,634 | ₩94,075 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,914 | ₩93,914 | ₩92,553 | ₩93,140 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,886 | ₩93,034 | ₩91,579 | ₩93,034 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,193 | ₩92,740 | ₩92,099 | ₩92,660 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,566 | ₩91,979 | ₩91,566 | ₩91,966 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,925 | ₩91,392 | ₩90,925 | ₩91,339 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,246 | ₩92,246 | ₩91,352 | ₩91,632 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩93,020 | ₩93,020 | ₩92,179 | ₩92,607 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,220 | ₩93,474 | ₩93,087 | ₩93,087 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,903 | ₩95,903 | ₩93,914 | ₩93,968 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,597 | ₩96,650 | ₩96,237 | ₩96,503 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,770 | ₩96,904 | ₩96,090 | ₩96,850 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,690 | ₩97,958 | ₩95,316 | ₩96,717 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,249 | ₩96,090 | ₩95,049 | ₩95,983 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,288 | ₩95,075 | ₩94,168 | ₩94,488 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,701 | ₩94,782 | ₩93,701 | ₩94,101 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,714 | ₩94,408 | ₩93,714 | ₩94,235 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,634 | ₩93,714 | ₩93,194 | ₩93,621 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,114 | ₩94,235 | ₩93,047 | ₩93,247 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,554 | ₩94,115 | ₩93,287 | ₩93,287 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,807 | ₩93,367 | ₩92,727 | ₩93,034 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,740 | ₩93,287 | ₩92,660 | ₩93,127 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,968 | ₩94,115 | ₩91,672 | ₩92,099 | -1.99% | 8.3만 |
|---|