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 | ₩89,147 | ₩89,174 | ₩88,440 | ₩89,000 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,479 | ₩88,440 | ₩87,279 | ₩88,226 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,879 | ₩88,080 | ₩87,439 | ₩87,733 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,747 | ₩88,747 | ₩87,826 | ₩88,093 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,480 | ₩88,653 | ₩88,040 | ₩88,360 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,854 | ₩88,854 | ₩88,173 | ₩88,547 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,441 | ₩89,441 | ₩87,986 | ₩88,360 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,468 | ₩90,815 | ₩89,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,708 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,322 | ₩90,322 | ₩89,521 | ₩90,068 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,389 | ₩91,630 | ₩90,815 | ₩91,136 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,484 | ₩92,657 | ₩92,230 | ₩92,497 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,658 | ₩93,698 | ₩92,257 | ₩92,430 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,846 | ₩94,846 | ₩94,072 | ₩94,178 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,179 | ₩96,087 | ₩95,099 | ₩95,927 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,739 | ₩94,966 | ₩94,392 | ₩94,539 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,472 | ₩94,485 | ₩93,912 | ₩94,245 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,353 | ₩95,767 | ₩95,006 | ₩95,540 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,686 | ₩95,500 | ₩93,938 | ₩94,365 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,646 | ₩94,646 | ₩93,992 | ₩94,339 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,591 | ₩94,299 | ₩93,244 | ₩93,765 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,592 | ₩94,739 | ₩94,205 | ₩94,432 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,726 | ₩94,726 | ₩93,404 | ₩94,085 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,940 | ₩95,940 | ₩94,552 | ₩94,712 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,767 | ₩95,833 | ₩95,086 | ₩95,246 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,792 | ₩96,100 | ₩94,792 | ₩95,727 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,673 | ₩95,673 | ₩94,365 | ₩95,046 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,153 | ₩95,980 | ₩94,993 | ₩95,073 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,433 | ₩95,727 | ₩94,886 | ₩95,086 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,661 | ₩96,661 | ₩95,433 | ₩95,687 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,248 | ₩97,301 | ₩96,047 | ₩96,274 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,701 | ₩97,168 | ₩96,487 | ₩96,674 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,928 | ₩97,168 | ₩96,634 | ₩96,634 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,461 | ₩97,061 | ₩96,461 | ₩96,914 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩97,021 | ₩97,421 | ₩96,380 | ₩96,634 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,060 | ₩97,008 | ₩96,047 | ₩96,741 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,513 | ₩96,007 | ₩95,086 | ₩95,380 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,153 | ₩95,913 | ₩95,153 | ₩95,887 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,953 | ₩95,073 | ₩94,472 | ₩94,566 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,793 | ₩95,793 | ₩94,872 | ₩94,939 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,781 | ₩97,275 | ₩96,354 | ₩96,567 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,327 | ₩96,727 | ₩96,087 | ₩96,607 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,168 | ₩97,168 | ₩96,247 | ₩96,474 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,381 | ₩97,381 | ₩96,634 | ₩96,861 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,635 | ₩97,862 | ₩97,248 | ₩97,675 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,142 | ₩98,302 | ₩97,782 | ₩98,155 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,222 | ₩98,222 | ₩96,461 | ₩96,754 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,742 | ₩97,742 | ₩97,034 | ₩97,195 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,461 | ₩98,129 | ₩96,461 | ₩97,889 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,474 | ₩97,288 | ₩96,020 | ₩97,034 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,526 | ₩96,033 | ₩94,886 | ₩96,020 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,581 | ₩96,581 | ₩95,606 | ₩96,194 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,153 | ₩95,820 | ₩94,365 | ₩94,832 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,672 | ₩95,593 | ₩94,672 | ₩95,366 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,885 | ₩94,085 | ₩93,338 | ₩93,485 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,349 | ₩92,697 | ₩91,349 | ₩92,537 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,696 | ₩91,990 | ₩91,056 | ₩91,403 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,751 | ₩93,364 | ₩92,697 | ₩93,298 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,870 | ₩91,870 | ₩91,283 | ₩91,563 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,563 | ₩91,630 | ₩91,176 | ₩91,323 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,937 | ₩92,937 | ₩92,083 | ₩92,337 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,816 | ₩92,444 | ₩91,816 | ₩92,017 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,909 | ₩91,536 | ₩90,802 | ₩91,029 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,575 | ₩90,655 | ₩90,215 | ₩90,428 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,948 | ₩90,468 | ₩89,121 | ₩89,521 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,468 | ₩90,642 | ₩89,468 | ₩90,388 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,853 | ₩88,880 | ₩87,853 | ₩88,667 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,532 | ₩88,226 | ₩87,172 | ₩88,226 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,975 | ₩89,975 | ₩89,454 | ₩89,628 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,721 | ₩89,948 | ₩89,281 | ₩89,815 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,094 | ₩89,094 | ₩88,760 | ₩89,067 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,492 | ₩88,186 | ₩87,492 | ₩87,960 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,213 | ₩88,400 | ₩87,826 | ₩88,400 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,641 | ₩89,641 | ₩87,973 | ₩88,587 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,614 | ₩90,001 | ₩88,974 | ₩89,147 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,068 | ₩91,042 | ₩90,068 | ₩90,428 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,093 | ₩89,614 | ₩88,093 | ₩89,561 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,253 | ₩88,827 | ₩88,066 | ₩88,280 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,919 | ₩90,228 | ₩86,919 | ₩89,548 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,134 | ₩90,575 | ₩88,867 | ₩89,788 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,549 | ₩91,443 | ₩89,441 | ₩89,561 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩91,016 | ₩91,376 | ₩90,775 | ₩90,949 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,683 | ₩92,457 | ₩91,149 | ₩91,323 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩90,015 | ₩90,989 | ₩90,015 | ₩90,855 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,599 | ₩89,815 | ₩87,186 | ₩89,815 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩89,000 | ₩89,067 | ₩87,586 | ₩87,866 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,414 | ₩90,068 | ₩88,520 | ₩89,361 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,720 | ₩89,027 | ₩88,467 | ₩88,547 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,028 | ₩90,028 | ₩88,587 | ₩88,880 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,348 | ₩90,722 | ₩89,775 | ₩89,935 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,587 | ₩89,694 | ₩88,587 | ₩89,414 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,401 | ₩90,295 | ₩89,401 | ₩90,081 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,668 | ₩89,681 | ₩88,787 | ₩89,561 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,135 | ₩90,575 | ₩90,081 | ₩90,375 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,935 | ₩90,949 | ₩89,935 | ₩90,802 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,734 | ₩90,749 | ₩89,734 | ₩90,175 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,347 | ₩89,094 | ₩88,293 | ₩89,014 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,919 | ₩88,026 | ₩87,292 | ₩87,706 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,879 | ₩88,373 | ₩86,879 | ₩88,240 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,145 | ₩87,960 | ₩86,145 | ₩87,960 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,118 | ₩86,612 | ₩86,118 | ₩86,225 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,905 | ₩87,372 | ₩86,758 | ₩87,212 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,427 | ₩88,427 | ₩86,745 | ₩86,892 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,215 | ₩90,442 | ₩89,428 | ₩89,601 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,095 | ₩90,455 | ₩89,748 | ₩89,761 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩91,002 | ₩91,176 | ₩90,095 | ₩90,575 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,243 | ₩92,243 | ₩90,762 | ₩90,922 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,417 | ₩92,417 | ₩91,776 | ₩92,003 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,164 | ₩93,351 | ₩92,150 | ₩92,150 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,537 | ₩93,444 | ₩92,510 | ₩93,138 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,522 | ₩91,323 | ₩90,482 | ₩91,162 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,723 | ₩92,283 | ₩90,081 | ₩90,148 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,083 | ₩92,444 | ₩91,603 | ₩91,723 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,283 | ₩91,776 | ₩90,842 | ₩91,363 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,750 | ₩92,043 | ₩91,229 | ₩91,229 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,710 | ₩91,896 | ₩90,989 | ₩91,750 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,896 | ₩92,377 | ₩91,803 | ₩91,990 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,390 | ₩92,390 | ₩91,950 | ₩91,990 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,885 | ₩94,152 | ₩93,084 | ₩93,685 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,633 | ₩95,633 | ₩94,259 | ₩94,405 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,594 | ₩96,594 | ₩95,099 | ₩95,099 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,781 | ₩97,421 | ₩96,687 | ₩97,034 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,154 | ₩97,675 | ₩96,154 | ₩96,901 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,687 | ₩95,700 | ₩94,926 | ₩95,300 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,501 | ₩96,661 | ₩95,380 | ₩95,700 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,367 | ₩96,794 | ₩96,367 | ₩96,607 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,273 | ₩96,300 | ₩94,659 | ₩96,207 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,100 | ₩96,100 | ₩95,540 | ₩95,540 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,646 | ₩95,593 | ₩94,539 | ₩95,273 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,620 | ₩96,607 | ₩95,566 | ₩95,873 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,111 | ₩93,111 | ₩92,057 | ₩92,564 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,765 | ₩94,365 | ₩93,765 | ₩93,938 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,525 | ₩94,205 | ₩93,525 | ₩94,125 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,233 | ₩95,380 | ₩94,606 | ₩95,006 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,898 | ₩94,686 | ₩92,951 | ₩94,686 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,537 | ₩93,191 | ₩92,123 | ₩92,257 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,070 | ₩92,497 | ₩91,630 | ₩91,883 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,817 | ₩93,685 | ₩92,110 | ₩92,297 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,738 | ₩93,738 | ₩92,884 | ₩93,391 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,469 | ₩92,350 | ₩91,469 | ₩91,936 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,722 | ₩92,670 | ₩90,615 | ₩91,643 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,855 | ₩90,855 | ₩88,947 | ₩89,227 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,349 | ₩91,750 | ₩90,642 | ₩91,229 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,899 | ₩94,939 | ₩93,191 | ₩93,298 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,767 | ₩96,207 | ₩95,433 | ₩95,540 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,099 | ₩95,540 | ₩94,646 | ₩95,099 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,979 | ₩95,740 | ₩93,978 | ₩94,058 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,541 | ₩96,941 | ₩95,046 | ₩95,139 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,501 | ₩97,715 | ₩97,021 | ₩97,275 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,995 | ₩99,116 | ₩97,488 | ₩97,902 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,821 | ₩98,129 | ₩95,353 | ₩97,542 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,969 | ₩98,169 | ₩97,008 | ₩97,995 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,837 | ₩99,837 | ₩98,316 | ₩98,969 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,703 | ₩100,638 | ₩99,290 | ₩100,491 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,983 | ₩100,117 | ₩97,435 | ₩99,864 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,306 | ₩102,546 | ₩101,438 | ₩102,172 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,348 | ₩104,922 | ₩103,507 | ₩104,601 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,908 | ₩105,108 | ₩103,801 | ₩104,868 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,082 | ₩105,095 | ₩103,774 | ₩104,801 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,602 | ₩106,323 | ₩105,455 | ₩105,589 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,296 | ₩106,523 | ₩104,988 | ₩105,255 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,189 | ₩107,390 | ₩106,109 | ₩107,390 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,217 | ₩107,684 | ₩106,189 | ₩106,563 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,844 | ₩108,485 | ₩107,444 | ₩107,697 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,658 | ₩108,658 | ₩107,003 | ₩107,804 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,113 | ₩110,260 | ₩109,726 | ₩109,859 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,313 | ₩111,194 | ₩109,793 | ₩110,033 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,551 | ₩109,966 | ₩108,551 | ₩109,833 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,229 | ₩107,390 | ₩106,229 | ₩107,017 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,788 | ₩105,575 | ₩104,148 | ₩105,362 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,040 | ₩104,001 | ₩102,880 | ₩103,921 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,133 | ₩103,133 | ₩102,306 | ₩102,453 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,879 | ₩103,414 | ₩101,825 | ₩103,373 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,984 | ₩101,118 | ₩99,477 | ₩100,224 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,130 | ₩99,530 | ₩98,769 | ₩99,023 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,463 | ₩99,957 | ₩99,116 | ₩99,663 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,693 | ₩102,960 | ₩100,331 | ₩100,985 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,466 | ₩102,466 | ₩101,438 | ₩101,665 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,773 | ₩102,813 | ₩102,186 | ₩102,680 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,400 | ₩103,400 | ₩102,533 | ₩102,533 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,732 | ₩102,773 | ₩101,438 | ₩102,746 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,746 | ₩103,173 | ₩102,453 | ₩102,453 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,278 | ₩102,066 | ₩100,998 | ₩102,066 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,197 | ₩100,731 | ₩100,037 | ₩100,277 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,306 | ₩102,559 | ₩101,852 | ₩102,426 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,905 | ₩102,746 | ₩101,478 | ₩102,439 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,118 | ₩102,506 | ₩101,118 | ₩102,359 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,918 | ₩101,238 | ₩100,518 | ₩100,971 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,051 | ₩101,198 | ₩100,571 | ₩101,198 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,676 | ₩100,945 | ₩98,676 | ₩100,905 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,087 | ₩98,516 | ₩95,807 | ₩98,089 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,716 | ₩98,716 | ₩96,928 | ₩97,074 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,035 | ₩98,316 | ₩97,768 | ₩97,862 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,781 | ₩98,049 | ₩96,687 | ₩97,688 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,674 | ₩97,408 | ₩96,380 | ₩97,235 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,100 | ₩96,794 | ₩95,887 | ₩96,100 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,274 | ₩96,808 | ₩96,220 | ₩96,607 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,047 | ₩96,194 | ₩95,660 | ₩95,993 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,513 | ₩95,767 | ₩95,406 | ₩95,727 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,153 | ₩95,740 | ₩95,139 | ₩95,446 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,752 | ₩95,326 | ₩94,726 | ₩95,153 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,419 | ₩94,699 | ₩94,232 | ₩94,365 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,393 | ₩95,486 | ₩94,165 | ₩94,299 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,433 | ₩95,807 | ₩94,926 | ₩95,139 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,752 | ₩94,993 | ₩94,365 | ₩94,899 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,365 | ₩94,512 | ₩94,245 | ₩94,472 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,713 | ₩95,807 | ₩95,139 | ₩95,673 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,500 | ₩95,700 | ₩94,886 | ₩95,019 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,593 | ₩96,140 | ₩95,566 | ₩95,566 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,977 | ₩95,153 | ₩92,977 | ₩95,153 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,671 | ₩93,671 | ₩92,871 | ₩92,884 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,165 | ₩94,352 | ₩93,925 | ₩94,152 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,646 | ₩94,899 | ₩94,419 | ₩94,472 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,752 | ₩94,979 | ₩94,419 | ₩94,419 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,204 | ₩93,778 | ₩93,204 | ₩93,778 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,937 | ₩92,937 | ₩92,297 | ₩92,751 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,244 | ₩93,685 | ₩92,937 | ₩92,937 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,485 | ₩93,952 | ₩93,485 | ₩93,925 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,271 | ₩93,404 | ₩93,151 | ₩93,258 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,869 | ₩92,283 | ₩90,869 | ₩92,123 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,175 | ₩90,655 | ₩90,121 | ₩90,522 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,815 | ₩91,149 | ₩89,815 | ₩90,815 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,202 | ₩90,535 | ₩89,187 | ₩89,307 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,122 | ₩91,122 | ₩90,322 | ₩90,362 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,936 | ₩91,162 | ₩90,509 | ₩90,762 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,364 | ₩92,484 | ₩91,283 | ₩91,643 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,764 | ₩93,031 | ₩92,590 | ₩92,937 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,432 | ₩94,926 | ₩94,125 | ₩94,125 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,339 | ₩94,659 | ₩94,325 | ₩94,325 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,631 | ₩94,432 | ₩93,631 | ₩94,072 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,912 | ₩93,912 | ₩92,550 | ₩93,138 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,883 | ₩93,031 | ₩91,576 | ₩93,031 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,190 | ₩92,737 | ₩92,097 | ₩92,657 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,563 | ₩91,976 | ₩91,563 | ₩91,963 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,922 | ₩91,389 | ₩90,922 | ₩91,336 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,243 | ₩92,243 | ₩91,349 | ₩91,630 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩93,017 | ₩93,017 | ₩92,177 | ₩92,604 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,218 | ₩93,471 | ₩93,084 | ₩93,084 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,900 | ₩95,900 | ₩93,912 | ₩93,965 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,594 | ₩96,647 | ₩96,234 | ₩96,501 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,767 | ₩96,901 | ₩96,087 | ₩96,848 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,687 | ₩97,955 | ₩95,313 | ₩96,714 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,246 | ₩96,087 | ₩95,046 | ₩95,980 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,285 | ₩95,073 | ₩94,165 | ₩94,485 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,698 | ₩94,779 | ₩93,698 | ₩94,098 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,711 | ₩94,405 | ₩93,711 | ₩94,232 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,631 | ₩93,711 | ₩93,191 | ₩93,618 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,111 | ₩94,232 | ₩93,044 | ₩93,244 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,551 | ₩94,112 | ₩93,284 | ₩93,284 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,804 | ₩93,364 | ₩92,724 | ₩93,031 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,737 | ₩93,284 | ₩92,657 | ₩93,124 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,965 | ₩94,112 | ₩91,670 | ₩92,097 | -1.99% | 8.3만 |
|---|