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 | ₩89,131 | ₩89,158 | ₩88,424 | ₩88,984 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,463 | ₩88,424 | ₩87,263 | ₩88,211 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,864 | ₩88,064 | ₩87,423 | ₩87,717 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,731 | ₩88,731 | ₩87,810 | ₩88,077 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,464 | ₩88,638 | ₩88,024 | ₩88,344 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,838 | ₩88,838 | ₩88,157 | ₩88,531 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,425 | ₩89,425 | ₩87,970 | ₩88,344 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,452 | ₩90,799 | ₩89,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,692 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,305 | ₩90,305 | ₩89,505 | ₩90,052 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,373 | ₩91,613 | ₩90,799 | ₩91,119 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,467 | ₩92,640 | ₩92,213 | ₩92,480 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,641 | ₩93,681 | ₩92,240 | ₩92,414 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,829 | ₩94,829 | ₩94,055 | ₩94,162 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,162 | ₩96,070 | ₩95,082 | ₩95,909 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,722 | ₩94,949 | ₩94,375 | ₩94,522 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,455 | ₩94,468 | ₩93,895 | ₩94,228 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,336 | ₩95,749 | ₩94,989 | ₩95,523 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,669 | ₩95,483 | ₩93,921 | ₩94,348 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,629 | ₩94,629 | ₩93,975 | ₩94,322 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,574 | ₩94,282 | ₩93,228 | ₩93,748 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,575 | ₩94,722 | ₩94,188 | ₩94,415 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,709 | ₩94,709 | ₩93,388 | ₩94,068 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,923 | ₩95,923 | ₩94,535 | ₩94,695 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,749 | ₩95,816 | ₩95,069 | ₩95,229 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,775 | ₩96,083 | ₩94,775 | ₩95,709 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,656 | ₩95,656 | ₩94,348 | ₩95,029 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,136 | ₩95,963 | ₩94,975 | ₩95,056 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,416 | ₩95,709 | ₩94,869 | ₩95,069 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,643 | ₩96,643 | ₩95,416 | ₩95,669 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,230 | ₩97,284 | ₩96,030 | ₩96,256 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,683 | ₩97,150 | ₩96,470 | ₩96,657 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,910 | ₩97,150 | ₩96,617 | ₩96,617 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,443 | ₩97,044 | ₩96,443 | ₩96,897 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩97,004 | ₩97,404 | ₩96,363 | ₩96,617 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,043 | ₩96,990 | ₩96,030 | ₩96,723 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,496 | ₩95,990 | ₩95,069 | ₩95,362 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,136 | ₩95,896 | ₩95,136 | ₩95,869 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,935 | ₩95,056 | ₩94,455 | ₩94,548 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,776 | ₩95,776 | ₩94,855 | ₩94,922 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,763 | ₩97,257 | ₩96,336 | ₩96,550 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,310 | ₩96,710 | ₩96,070 | ₩96,590 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,150 | ₩97,150 | ₩96,230 | ₩96,457 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,364 | ₩97,364 | ₩96,617 | ₩96,843 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,617 | ₩97,844 | ₩97,230 | ₩97,657 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,124 | ₩98,285 | ₩97,764 | ₩98,138 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,204 | ₩98,204 | ₩96,443 | ₩96,737 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,724 | ₩97,724 | ₩97,017 | ₩97,177 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,443 | ₩98,111 | ₩96,443 | ₩97,871 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,457 | ₩97,270 | ₩96,003 | ₩97,017 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,509 | ₩96,016 | ₩94,869 | ₩96,003 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,563 | ₩96,563 | ₩95,589 | ₩96,176 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,136 | ₩95,803 | ₩94,348 | ₩94,815 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,655 | ₩95,576 | ₩94,655 | ₩95,349 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,868 | ₩94,068 | ₩93,321 | ₩93,468 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,333 | ₩92,680 | ₩91,333 | ₩92,520 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,680 | ₩91,973 | ₩91,039 | ₩91,386 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,734 | ₩93,348 | ₩92,680 | ₩93,281 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,853 | ₩91,853 | ₩91,266 | ₩91,546 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,546 | ₩91,613 | ₩91,159 | ₩91,306 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,921 | ₩92,921 | ₩92,067 | ₩92,320 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,800 | ₩92,427 | ₩91,800 | ₩92,000 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,893 | ₩91,520 | ₩90,786 | ₩91,013 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,559 | ₩90,639 | ₩90,199 | ₩90,412 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,932 | ₩90,452 | ₩89,105 | ₩89,505 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,451 | ₩90,626 | ₩89,451 | ₩90,372 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,837 | ₩88,864 | ₩87,837 | ₩88,651 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,517 | ₩88,211 | ₩87,156 | ₩88,211 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,959 | ₩89,959 | ₩89,438 | ₩89,612 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,705 | ₩89,932 | ₩89,265 | ₩89,798 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,078 | ₩89,078 | ₩88,744 | ₩89,051 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,477 | ₩88,171 | ₩87,477 | ₩87,944 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,197 | ₩88,384 | ₩87,810 | ₩88,384 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,625 | ₩89,625 | ₩87,957 | ₩88,571 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,598 | ₩89,985 | ₩88,958 | ₩89,131 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,052 | ₩91,026 | ₩90,052 | ₩90,412 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,077 | ₩89,598 | ₩88,077 | ₩89,545 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,237 | ₩88,811 | ₩88,050 | ₩88,264 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,903 | ₩90,212 | ₩86,903 | ₩89,532 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,118 | ₩90,559 | ₩88,851 | ₩89,772 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,532 | ₩91,426 | ₩89,425 | ₩89,545 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,999 | ₩91,360 | ₩90,759 | ₩90,933 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,666 | ₩92,440 | ₩91,133 | ₩91,306 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,999 | ₩90,973 | ₩89,999 | ₩90,839 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,583 | ₩89,798 | ₩87,170 | ₩89,798 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,984 | ₩89,051 | ₩87,570 | ₩87,850 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,398 | ₩90,052 | ₩88,504 | ₩89,345 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,704 | ₩89,011 | ₩88,451 | ₩88,531 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,012 | ₩90,012 | ₩88,571 | ₩88,864 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,332 | ₩90,706 | ₩89,758 | ₩89,918 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,571 | ₩89,678 | ₩88,571 | ₩89,398 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,385 | ₩90,279 | ₩89,385 | ₩90,065 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,652 | ₩89,665 | ₩88,771 | ₩89,545 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,119 | ₩90,559 | ₩90,065 | ₩90,359 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,918 | ₩90,933 | ₩89,918 | ₩90,786 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,718 | ₩90,732 | ₩89,718 | ₩90,159 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,331 | ₩89,078 | ₩88,277 | ₩88,998 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,904 | ₩88,010 | ₩87,277 | ₩87,690 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,863 | ₩88,357 | ₩86,863 | ₩88,224 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,129 | ₩87,944 | ₩86,129 | ₩87,944 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,102 | ₩86,596 | ₩86,102 | ₩86,209 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,890 | ₩87,357 | ₩86,743 | ₩87,197 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,411 | ₩88,411 | ₩86,730 | ₩86,876 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,199 | ₩90,426 | ₩89,411 | ₩89,585 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,079 | ₩90,439 | ₩89,732 | ₩89,745 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,986 | ₩91,159 | ₩90,079 | ₩90,559 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,227 | ₩92,227 | ₩90,746 | ₩90,906 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,400 | ₩92,400 | ₩91,760 | ₩91,987 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,147 | ₩93,334 | ₩92,133 | ₩92,133 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,520 | ₩93,428 | ₩92,494 | ₩93,121 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,506 | ₩91,306 | ₩90,466 | ₩91,146 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,706 | ₩92,267 | ₩90,065 | ₩90,132 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,067 | ₩92,427 | ₩91,586 | ₩91,706 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,266 | ₩91,760 | ₩90,826 | ₩91,346 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,733 | ₩92,027 | ₩91,213 | ₩91,213 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,693 | ₩91,880 | ₩90,973 | ₩91,733 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,880 | ₩92,360 | ₩91,786 | ₩91,973 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,374 | ₩92,374 | ₩91,933 | ₩91,973 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,868 | ₩94,135 | ₩93,067 | ₩93,668 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,616 | ₩95,616 | ₩94,242 | ₩94,388 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,577 | ₩96,577 | ₩95,082 | ₩95,082 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,763 | ₩97,404 | ₩96,670 | ₩97,017 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,136 | ₩97,657 | ₩96,136 | ₩96,884 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,669 | ₩95,683 | ₩94,909 | ₩95,282 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,483 | ₩96,643 | ₩95,362 | ₩95,683 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,350 | ₩96,777 | ₩96,350 | ₩96,590 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,256 | ₩96,283 | ₩94,642 | ₩96,190 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,083 | ₩96,083 | ₩95,523 | ₩95,523 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,629 | ₩95,576 | ₩94,522 | ₩95,256 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,603 | ₩96,590 | ₩95,549 | ₩95,856 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,094 | ₩93,094 | ₩92,040 | ₩92,547 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,748 | ₩94,348 | ₩93,748 | ₩93,921 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,508 | ₩94,188 | ₩93,508 | ₩94,108 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,216 | ₩95,362 | ₩94,589 | ₩94,989 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,881 | ₩94,669 | ₩92,934 | ₩94,669 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,520 | ₩93,174 | ₩92,107 | ₩92,240 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,053 | ₩92,480 | ₩91,613 | ₩91,867 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,801 | ₩93,668 | ₩92,093 | ₩92,280 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,721 | ₩93,721 | ₩92,867 | ₩93,374 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,453 | ₩92,334 | ₩91,453 | ₩91,920 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,706 | ₩92,654 | ₩90,599 | ₩91,626 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,839 | ₩90,839 | ₩88,931 | ₩89,211 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,333 | ₩91,733 | ₩90,626 | ₩91,213 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,882 | ₩94,922 | ₩93,174 | ₩93,281 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,749 | ₩96,190 | ₩95,416 | ₩95,523 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,082 | ₩95,523 | ₩94,629 | ₩95,082 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,962 | ₩95,723 | ₩93,961 | ₩94,041 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,523 | ₩96,924 | ₩95,029 | ₩95,122 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,484 | ₩97,697 | ₩97,004 | ₩97,257 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,978 | ₩99,098 | ₩97,471 | ₩97,884 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,803 | ₩98,111 | ₩95,336 | ₩97,524 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,951 | ₩98,151 | ₩96,990 | ₩97,978 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,819 | ₩99,819 | ₩98,298 | ₩98,952 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,686 | ₩100,620 | ₩99,272 | ₩100,473 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,965 | ₩100,099 | ₩97,417 | ₩99,846 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,287 | ₩102,528 | ₩101,420 | ₩102,154 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,329 | ₩104,903 | ₩103,488 | ₩104,582 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,889 | ₩105,089 | ₩103,782 | ₩104,849 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,063 | ₩105,076 | ₩103,755 | ₩104,783 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,583 | ₩106,304 | ₩105,436 | ₩105,570 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,277 | ₩106,504 | ₩104,969 | ₩105,236 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,170 | ₩107,371 | ₩106,090 | ₩107,371 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,198 | ₩107,665 | ₩106,170 | ₩106,544 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,825 | ₩108,465 | ₩107,424 | ₩107,678 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,639 | ₩108,639 | ₩106,984 | ₩107,785 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,093 | ₩110,240 | ₩109,706 | ₩109,840 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,293 | ₩111,174 | ₩109,773 | ₩110,013 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,532 | ₩109,946 | ₩108,532 | ₩109,813 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,210 | ₩107,371 | ₩106,210 | ₩106,998 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,769 | ₩105,556 | ₩104,129 | ₩105,343 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,021 | ₩103,982 | ₩102,861 | ₩103,902 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,115 | ₩103,115 | ₩102,287 | ₩102,434 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,860 | ₩103,395 | ₩101,807 | ₩103,355 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,966 | ₩101,100 | ₩99,459 | ₩100,206 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,112 | ₩99,512 | ₩98,752 | ₩99,005 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,445 | ₩99,939 | ₩99,098 | ₩99,646 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,674 | ₩102,941 | ₩100,313 | ₩100,966 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,448 | ₩102,448 | ₩101,420 | ₩101,647 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,754 | ₩102,794 | ₩102,167 | ₩102,661 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,382 | ₩103,382 | ₩102,514 | ₩102,514 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,714 | ₩102,754 | ₩101,420 | ₩102,728 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,728 | ₩103,155 | ₩102,434 | ₩102,434 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,260 | ₩102,047 | ₩100,980 | ₩102,047 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,179 | ₩100,713 | ₩100,019 | ₩100,259 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,287 | ₩102,541 | ₩101,834 | ₩102,408 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,887 | ₩102,728 | ₩101,460 | ₩102,421 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,100 | ₩102,488 | ₩101,100 | ₩102,341 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,900 | ₩101,220 | ₩100,499 | ₩100,953 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,033 | ₩101,180 | ₩100,553 | ₩101,180 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,658 | ₩100,926 | ₩98,658 | ₩100,886 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,070 | ₩98,498 | ₩95,789 | ₩98,071 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,698 | ₩98,698 | ₩96,910 | ₩97,057 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,018 | ₩98,298 | ₩97,751 | ₩97,844 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,763 | ₩98,031 | ₩96,670 | ₩97,671 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,657 | ₩97,391 | ₩96,363 | ₩97,217 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,083 | ₩96,777 | ₩95,869 | ₩96,083 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,256 | ₩96,790 | ₩96,203 | ₩96,590 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,030 | ₩96,176 | ₩95,643 | ₩95,976 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,496 | ₩95,749 | ₩95,389 | ₩95,709 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,136 | ₩95,723 | ₩95,122 | ₩95,429 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,735 | ₩95,309 | ₩94,709 | ₩95,136 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,402 | ₩94,682 | ₩94,215 | ₩94,348 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,376 | ₩95,469 | ₩94,148 | ₩94,282 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,416 | ₩95,789 | ₩94,909 | ₩95,122 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,735 | ₩94,975 | ₩94,348 | ₩94,882 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,348 | ₩94,495 | ₩94,228 | ₩94,455 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,696 | ₩95,789 | ₩95,122 | ₩95,656 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,483 | ₩95,683 | ₩94,869 | ₩95,002 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,576 | ₩96,123 | ₩95,549 | ₩95,549 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,961 | ₩95,136 | ₩92,961 | ₩95,136 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,655 | ₩93,655 | ₩92,854 | ₩92,867 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,148 | ₩94,335 | ₩93,908 | ₩94,135 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,629 | ₩94,882 | ₩94,402 | ₩94,455 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,735 | ₩94,962 | ₩94,402 | ₩94,402 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,188 | ₩93,761 | ₩93,188 | ₩93,761 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,921 | ₩92,921 | ₩92,280 | ₩92,734 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,228 | ₩93,668 | ₩92,921 | ₩92,921 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,468 | ₩93,935 | ₩93,468 | ₩93,908 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,254 | ₩93,388 | ₩93,134 | ₩93,241 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,852 | ₩92,267 | ₩90,852 | ₩92,107 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,159 | ₩90,639 | ₩90,105 | ₩90,506 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,798 | ₩91,133 | ₩89,798 | ₩90,799 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,185 | ₩90,519 | ₩89,171 | ₩89,291 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,106 | ₩91,106 | ₩90,305 | ₩90,345 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,919 | ₩91,146 | ₩90,492 | ₩90,746 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,347 | ₩92,467 | ₩91,266 | ₩91,626 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,747 | ₩93,014 | ₩92,574 | ₩92,921 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,415 | ₩94,909 | ₩94,108 | ₩94,108 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,322 | ₩94,642 | ₩94,308 | ₩94,308 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,614 | ₩94,415 | ₩93,614 | ₩94,055 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,895 | ₩93,895 | ₩92,534 | ₩93,121 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,867 | ₩93,014 | ₩91,560 | ₩93,014 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,173 | ₩92,721 | ₩92,080 | ₩92,640 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,546 | ₩91,960 | ₩91,546 | ₩91,947 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,906 | ₩91,373 | ₩90,906 | ₩91,319 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,227 | ₩92,227 | ₩91,333 | ₩91,613 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩93,001 | ₩93,001 | ₩92,160 | ₩92,587 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,201 | ₩93,454 | ₩93,067 | ₩93,067 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,883 | ₩95,883 | ₩93,895 | ₩93,948 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,577 | ₩96,630 | ₩96,216 | ₩96,483 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,750 | ₩96,884 | ₩96,070 | ₩96,830 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,670 | ₩97,938 | ₩95,296 | ₩96,697 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,229 | ₩96,070 | ₩95,029 | ₩95,963 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,268 | ₩95,056 | ₩94,148 | ₩94,468 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,681 | ₩94,762 | ₩93,681 | ₩94,081 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,695 | ₩94,388 | ₩93,695 | ₩94,215 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,614 | ₩93,695 | ₩93,174 | ₩93,601 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,094 | ₩94,215 | ₩93,027 | ₩93,228 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,534 | ₩94,095 | ₩93,268 | ₩93,268 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,787 | ₩93,348 | ₩92,707 | ₩93,014 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,721 | ₩93,268 | ₩92,640 | ₩93,107 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,948 | ₩94,095 | ₩91,653 | ₩92,080 | -1.99% | 8.3만 |
|---|