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 | ₩89,071 | ₩89,098 | ₩88,364 | ₩88,924 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,404 | ₩88,364 | ₩87,204 | ₩88,151 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,804 | ₩88,004 | ₩87,364 | ₩87,658 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,671 | ₩88,671 | ₩87,751 | ₩88,018 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,404 | ₩88,578 | ₩87,964 | ₩88,284 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,778 | ₩88,778 | ₩88,098 | ₩88,471 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,364 | ₩89,364 | ₩87,911 | ₩88,284 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,391 | ₩90,738 | ₩89,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,631 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,245 | ₩90,245 | ₩89,444 | ₩89,991 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,311 | ₩91,551 | ₩90,738 | ₩91,058 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,405 | ₩92,578 | ₩92,151 | ₩92,418 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,578 | ₩93,618 | ₩92,178 | ₩92,351 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,765 | ₩94,765 | ₩93,991 | ₩94,098 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,098 | ₩96,005 | ₩95,018 | ₩95,845 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,658 | ₩94,885 | ₩94,311 | ₩94,458 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,391 | ₩94,405 | ₩93,831 | ₩94,165 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,271 | ₩95,685 | ₩94,925 | ₩95,458 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,605 | ₩95,418 | ₩93,858 | ₩94,285 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,565 | ₩94,565 | ₩93,911 | ₩94,258 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,511 | ₩94,218 | ₩93,165 | ₩93,685 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,511 | ₩94,658 | ₩94,125 | ₩94,351 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,645 | ₩94,645 | ₩93,325 | ₩94,005 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,858 | ₩95,858 | ₩94,471 | ₩94,631 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,685 | ₩95,751 | ₩95,005 | ₩95,165 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,711 | ₩96,018 | ₩94,711 | ₩95,645 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,591 | ₩95,591 | ₩94,285 | ₩94,965 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,071 | ₩95,898 | ₩94,911 | ₩94,991 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,351 | ₩95,645 | ₩94,805 | ₩95,005 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,578 | ₩96,578 | ₩95,351 | ₩95,605 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,165 | ₩97,218 | ₩95,965 | ₩96,191 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,618 | ₩97,085 | ₩96,405 | ₩96,591 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,845 | ₩97,085 | ₩96,551 | ₩96,551 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,378 | ₩96,978 | ₩96,378 | ₩96,832 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩96,938 | ₩97,338 | ₩96,298 | ₩96,551 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩95,978 | ₩96,925 | ₩95,965 | ₩96,658 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,431 | ₩95,925 | ₩95,005 | ₩95,298 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,071 | ₩95,831 | ₩95,071 | ₩95,805 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,871 | ₩94,991 | ₩94,391 | ₩94,485 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,711 | ₩95,711 | ₩94,791 | ₩94,858 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,698 | ₩97,192 | ₩96,271 | ₩96,485 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,245 | ₩96,645 | ₩96,005 | ₩96,525 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,085 | ₩97,085 | ₩96,165 | ₩96,391 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,298 | ₩97,298 | ₩96,551 | ₩96,778 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,552 | ₩97,778 | ₩97,165 | ₩97,592 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,058 | ₩98,218 | ₩97,698 | ₩98,072 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,138 | ₩98,138 | ₩96,378 | ₩96,672 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,658 | ₩97,658 | ₩96,952 | ₩97,112 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,378 | ₩98,045 | ₩96,378 | ₩97,805 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,391 | ₩97,205 | ₩95,938 | ₩96,952 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,445 | ₩95,951 | ₩94,805 | ₩95,938 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,498 | ₩96,498 | ₩95,525 | ₩96,111 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,071 | ₩95,738 | ₩94,285 | ₩94,751 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,591 | ₩95,511 | ₩94,591 | ₩95,285 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,805 | ₩94,005 | ₩93,258 | ₩93,405 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,271 | ₩92,618 | ₩91,271 | ₩92,458 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,618 | ₩91,911 | ₩90,978 | ₩91,325 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,671 | ₩93,285 | ₩92,618 | ₩93,218 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,791 | ₩91,791 | ₩91,205 | ₩91,485 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,485 | ₩91,551 | ₩91,098 | ₩91,245 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,858 | ₩92,858 | ₩92,005 | ₩92,258 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,738 | ₩92,365 | ₩91,738 | ₩91,938 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,831 | ₩91,458 | ₩90,725 | ₩90,951 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,498 | ₩90,578 | ₩90,138 | ₩90,351 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,871 | ₩90,391 | ₩89,044 | ₩89,444 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,391 | ₩90,565 | ₩89,391 | ₩90,311 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,778 | ₩88,804 | ₩87,778 | ₩88,591 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,458 | ₩88,151 | ₩87,098 | ₩88,151 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,898 | ₩89,898 | ₩89,378 | ₩89,551 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,644 | ₩89,871 | ₩89,204 | ₩89,738 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,018 | ₩89,018 | ₩88,684 | ₩88,991 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,418 | ₩88,111 | ₩87,418 | ₩87,884 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,138 | ₩88,324 | ₩87,751 | ₩88,324 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,564 | ₩89,564 | ₩87,898 | ₩88,511 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,538 | ₩89,924 | ₩88,898 | ₩89,071 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩89,991 | ₩90,965 | ₩89,991 | ₩90,351 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,018 | ₩89,538 | ₩88,018 | ₩89,484 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,178 | ₩88,751 | ₩87,991 | ₩88,204 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,844 | ₩90,151 | ₩86,844 | ₩89,471 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,058 | ₩90,498 | ₩88,791 | ₩89,711 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,471 | ₩91,365 | ₩89,364 | ₩89,484 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,938 | ₩91,298 | ₩90,698 | ₩90,871 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,605 | ₩92,378 | ₩91,071 | ₩91,245 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,938 | ₩90,911 | ₩89,938 | ₩90,778 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,524 | ₩89,738 | ₩87,111 | ₩89,738 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,924 | ₩88,991 | ₩87,511 | ₩87,791 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,338 | ₩89,991 | ₩88,444 | ₩89,284 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,644 | ₩88,951 | ₩88,391 | ₩88,471 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩89,951 | ₩89,951 | ₩88,511 | ₩88,804 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,271 | ₩90,645 | ₩89,698 | ₩89,858 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,511 | ₩89,618 | ₩88,511 | ₩89,338 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,324 | ₩90,218 | ₩89,324 | ₩90,005 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,591 | ₩89,604 | ₩88,711 | ₩89,484 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,058 | ₩90,498 | ₩90,005 | ₩90,298 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,858 | ₩90,871 | ₩89,858 | ₩90,725 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,658 | ₩90,671 | ₩89,658 | ₩90,098 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,271 | ₩89,018 | ₩88,218 | ₩88,938 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,844 | ₩87,951 | ₩87,218 | ₩87,631 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,804 | ₩88,298 | ₩86,804 | ₩88,164 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,071 | ₩87,884 | ₩86,071 | ₩87,884 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,044 | ₩86,538 | ₩86,044 | ₩86,151 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,831 | ₩87,298 | ₩86,684 | ₩87,138 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,351 | ₩88,351 | ₩86,671 | ₩86,818 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,138 | ₩90,365 | ₩89,351 | ₩89,524 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,018 | ₩90,378 | ₩89,671 | ₩89,684 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,925 | ₩91,098 | ₩90,018 | ₩90,498 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,165 | ₩92,165 | ₩90,685 | ₩90,845 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,338 | ₩92,338 | ₩91,698 | ₩91,925 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,085 | ₩93,271 | ₩92,071 | ₩92,071 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,458 | ₩93,365 | ₩92,431 | ₩93,058 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,445 | ₩91,245 | ₩90,405 | ₩91,085 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,645 | ₩92,205 | ₩90,005 | ₩90,071 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,005 | ₩92,365 | ₩91,525 | ₩91,645 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,205 | ₩91,698 | ₩90,765 | ₩91,285 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,671 | ₩91,965 | ₩91,151 | ₩91,151 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,631 | ₩91,818 | ₩90,911 | ₩91,671 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,818 | ₩92,298 | ₩91,725 | ₩91,911 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,311 | ₩92,311 | ₩91,871 | ₩91,911 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,805 | ₩94,071 | ₩93,005 | ₩93,605 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,551 | ₩95,551 | ₩94,178 | ₩94,325 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,511 | ₩96,511 | ₩95,018 | ₩95,018 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,698 | ₩97,338 | ₩96,605 | ₩96,952 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,071 | ₩97,592 | ₩96,071 | ₩96,818 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,605 | ₩95,618 | ₩94,845 | ₩95,218 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,418 | ₩96,578 | ₩95,298 | ₩95,618 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,285 | ₩96,712 | ₩96,285 | ₩96,525 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,191 | ₩96,218 | ₩94,578 | ₩96,125 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,018 | ₩96,018 | ₩95,458 | ₩95,458 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,565 | ₩95,511 | ₩94,458 | ₩95,191 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,538 | ₩96,525 | ₩95,485 | ₩95,791 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,031 | ₩93,031 | ₩91,978 | ₩92,485 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,685 | ₩94,285 | ₩93,685 | ₩93,858 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,445 | ₩94,125 | ₩93,445 | ₩94,045 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,151 | ₩95,298 | ₩94,525 | ₩94,925 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,818 | ₩94,605 | ₩92,871 | ₩94,605 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,458 | ₩93,111 | ₩92,045 | ₩92,178 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩91,991 | ₩92,418 | ₩91,551 | ₩91,805 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,738 | ₩93,605 | ₩92,031 | ₩92,218 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,658 | ₩93,658 | ₩92,805 | ₩93,311 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,391 | ₩92,271 | ₩91,391 | ₩91,858 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,645 | ₩92,591 | ₩90,538 | ₩91,565 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,778 | ₩90,778 | ₩88,871 | ₩89,151 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,271 | ₩91,671 | ₩90,565 | ₩91,151 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,818 | ₩94,858 | ₩93,111 | ₩93,218 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,685 | ₩96,125 | ₩95,351 | ₩95,458 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,018 | ₩95,458 | ₩94,565 | ₩95,018 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,898 | ₩95,658 | ₩93,898 | ₩93,978 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,458 | ₩96,858 | ₩94,965 | ₩95,058 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,418 | ₩97,632 | ₩96,938 | ₩97,192 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,912 | ₩99,032 | ₩97,405 | ₩97,818 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,738 | ₩98,045 | ₩95,271 | ₩97,458 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,885 | ₩98,085 | ₩96,925 | ₩97,912 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,752 | ₩99,752 | ₩98,232 | ₩98,885 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,618 | ₩100,552 | ₩99,205 | ₩100,405 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,898 | ₩100,032 | ₩97,352 | ₩99,778 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,218 | ₩102,458 | ₩101,352 | ₩102,085 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,259 | ₩104,832 | ₩103,419 | ₩104,512 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,819 | ₩105,019 | ₩103,712 | ₩104,779 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩104,992 | ₩105,005 | ₩103,685 | ₩104,712 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,512 | ₩106,232 | ₩105,365 | ₩105,499 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,205 | ₩106,432 | ₩104,899 | ₩105,165 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,099 | ₩107,299 | ₩106,019 | ₩107,299 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,125 | ₩107,592 | ₩106,099 | ₩106,472 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,752 | ₩108,392 | ₩107,352 | ₩107,605 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,565 | ₩108,565 | ₩106,912 | ₩107,712 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,019 | ₩110,166 | ₩109,632 | ₩109,765 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,219 | ₩111,099 | ₩109,699 | ₩109,939 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,459 | ₩109,872 | ₩108,459 | ₩109,739 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,139 | ₩107,299 | ₩106,139 | ₩106,925 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,699 | ₩105,485 | ₩104,059 | ₩105,272 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩102,952 | ₩103,912 | ₩102,792 | ₩103,832 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,045 | ₩103,045 | ₩102,218 | ₩102,365 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,792 | ₩103,325 | ₩101,738 | ₩103,285 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,898 | ₩101,032 | ₩99,392 | ₩100,138 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,045 | ₩99,445 | ₩98,685 | ₩98,938 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,378 | ₩99,872 | ₩99,032 | ₩99,578 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,605 | ₩102,872 | ₩100,245 | ₩100,898 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,378 | ₩102,378 | ₩101,352 | ₩101,578 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,685 | ₩102,725 | ₩102,098 | ₩102,592 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,312 | ₩103,312 | ₩102,445 | ₩102,445 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,645 | ₩102,685 | ₩101,352 | ₩102,658 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,658 | ₩103,085 | ₩102,365 | ₩102,365 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,192 | ₩101,978 | ₩100,912 | ₩101,978 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,112 | ₩100,645 | ₩99,952 | ₩100,192 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,218 | ₩102,472 | ₩101,765 | ₩102,338 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,818 | ₩102,658 | ₩101,392 | ₩102,352 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,032 | ₩102,418 | ₩101,032 | ₩102,272 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,832 | ₩101,152 | ₩100,432 | ₩100,885 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩100,965 | ₩101,112 | ₩100,485 | ₩101,112 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,592 | ₩100,858 | ₩98,592 | ₩100,818 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,005 | ₩98,432 | ₩95,725 | ₩98,005 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,632 | ₩98,632 | ₩96,845 | ₩96,992 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩97,952 | ₩98,232 | ₩97,685 | ₩97,778 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,698 | ₩97,965 | ₩96,605 | ₩97,605 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,591 | ₩97,325 | ₩96,298 | ₩97,152 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,018 | ₩96,712 | ₩95,805 | ₩96,018 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,191 | ₩96,725 | ₩96,138 | ₩96,525 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩95,965 | ₩96,111 | ₩95,578 | ₩95,911 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,431 | ₩95,685 | ₩95,325 | ₩95,645 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,071 | ₩95,658 | ₩95,058 | ₩95,365 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,671 | ₩95,245 | ₩94,645 | ₩95,071 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,338 | ₩94,618 | ₩94,151 | ₩94,285 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,311 | ₩95,405 | ₩94,085 | ₩94,218 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,351 | ₩95,725 | ₩94,845 | ₩95,058 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,671 | ₩94,911 | ₩94,285 | ₩94,818 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,285 | ₩94,431 | ₩94,165 | ₩94,391 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,631 | ₩95,725 | ₩95,058 | ₩95,591 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,418 | ₩95,618 | ₩94,805 | ₩94,938 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,511 | ₩96,058 | ₩95,485 | ₩95,485 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,898 | ₩95,071 | ₩92,898 | ₩95,071 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,591 | ₩93,591 | ₩92,791 | ₩92,805 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,085 | ₩94,271 | ₩93,845 | ₩94,071 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,565 | ₩94,818 | ₩94,338 | ₩94,391 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,671 | ₩94,898 | ₩94,338 | ₩94,338 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,125 | ₩93,698 | ₩93,125 | ₩93,698 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,858 | ₩92,858 | ₩92,218 | ₩92,671 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,165 | ₩93,605 | ₩92,858 | ₩92,858 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,405 | ₩93,871 | ₩93,405 | ₩93,845 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,191 | ₩93,325 | ₩93,071 | ₩93,178 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,791 | ₩92,205 | ₩90,791 | ₩92,045 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,098 | ₩90,578 | ₩90,045 | ₩90,445 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,738 | ₩91,071 | ₩89,738 | ₩90,738 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,125 | ₩90,458 | ₩89,111 | ₩89,231 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,045 | ₩91,045 | ₩90,245 | ₩90,285 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,858 | ₩91,085 | ₩90,431 | ₩90,685 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,285 | ₩92,405 | ₩91,205 | ₩91,565 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,685 | ₩92,951 | ₩92,511 | ₩92,858 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,351 | ₩94,845 | ₩94,045 | ₩94,045 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,258 | ₩94,578 | ₩94,245 | ₩94,245 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,551 | ₩94,351 | ₩93,551 | ₩93,991 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,831 | ₩93,831 | ₩92,471 | ₩93,058 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,805 | ₩92,951 | ₩91,498 | ₩92,951 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,111 | ₩92,658 | ₩92,018 | ₩92,578 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,485 | ₩91,898 | ₩91,485 | ₩91,885 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,845 | ₩91,311 | ₩90,845 | ₩91,258 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,165 | ₩92,165 | ₩91,271 | ₩91,551 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩92,938 | ₩92,938 | ₩92,098 | ₩92,525 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,138 | ₩93,391 | ₩93,005 | ₩93,005 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,818 | ₩95,818 | ₩93,831 | ₩93,885 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,511 | ₩96,565 | ₩96,151 | ₩96,418 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,685 | ₩96,818 | ₩96,005 | ₩96,765 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,605 | ₩97,872 | ₩95,231 | ₩96,631 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,165 | ₩96,005 | ₩94,965 | ₩95,898 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,205 | ₩94,991 | ₩94,085 | ₩94,405 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,618 | ₩94,698 | ₩93,618 | ₩94,018 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,631 | ₩94,325 | ₩93,631 | ₩94,151 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,551 | ₩93,631 | ₩93,111 | ₩93,538 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,031 | ₩94,151 | ₩92,965 | ₩93,165 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,471 | ₩94,031 | ₩93,205 | ₩93,205 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,725 | ₩93,285 | ₩92,645 | ₩92,951 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,658 | ₩93,205 | ₩92,578 | ₩93,045 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,885 | ₩94,031 | ₩91,591 | ₩92,018 | -1.99% | 8.3만 |
|---|