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 | ₩89,082 | ₩89,108 | ₩88,375 | ₩88,935 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,415 | ₩88,375 | ₩87,215 | ₩88,162 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,815 | ₩88,015 | ₩87,375 | ₩87,668 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,682 | ₩88,682 | ₩87,762 | ₩88,028 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,415 | ₩88,588 | ₩87,975 | ₩88,295 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,788 | ₩88,788 | ₩88,108 | ₩88,482 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,375 | ₩89,375 | ₩87,922 | ₩88,295 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,402 | ₩90,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,642 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,255 | ₩90,255 | ₩89,455 | ₩90,002 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,322 | ₩91,562 | ₩90,749 | ₩91,069 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,416 | ₩92,589 | ₩92,162 | ₩92,429 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,589 | ₩93,629 | ₩92,189 | ₩92,362 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,776 | ₩94,776 | ₩94,003 | ₩94,109 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,109 | ₩96,016 | ₩95,029 | ₩95,856 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,669 | ₩94,896 | ₩94,323 | ₩94,469 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,403 | ₩94,416 | ₩93,843 | ₩94,176 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,283 | ₩95,696 | ₩94,936 | ₩95,470 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,616 | ₩95,430 | ₩93,869 | ₩94,296 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,576 | ₩94,576 | ₩93,923 | ₩94,269 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,523 | ₩94,229 | ₩93,176 | ₩93,696 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,523 | ₩94,669 | ₩94,136 | ₩94,363 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,656 | ₩94,656 | ₩93,336 | ₩94,016 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,870 | ₩95,870 | ₩94,483 | ₩94,643 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,696 | ₩95,763 | ₩95,016 | ₩95,176 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,723 | ₩96,030 | ₩94,723 | ₩95,656 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,603 | ₩95,603 | ₩94,296 | ₩94,976 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,083 | ₩95,910 | ₩94,923 | ₩95,003 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,363 | ₩95,656 | ₩94,816 | ₩95,016 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,590 | ₩96,590 | ₩95,363 | ₩95,616 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,177 | ₩97,230 | ₩95,976 | ₩96,203 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,630 | ₩97,097 | ₩96,416 | ₩96,603 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,856 | ₩97,097 | ₩96,563 | ₩96,563 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,390 | ₩96,990 | ₩96,390 | ₩96,843 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩96,950 | ₩97,350 | ₩96,310 | ₩96,563 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩95,990 | ₩96,936 | ₩95,976 | ₩96,670 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,443 | ₩95,936 | ₩95,016 | ₩95,310 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,083 | ₩95,843 | ₩95,083 | ₩95,816 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,883 | ₩95,003 | ₩94,403 | ₩94,496 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,723 | ₩95,723 | ₩94,803 | ₩94,869 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,710 | ₩97,203 | ₩96,283 | ₩96,496 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,256 | ₩96,656 | ₩96,016 | ₩96,536 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,097 | ₩97,097 | ₩96,176 | ₩96,403 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,310 | ₩97,310 | ₩96,563 | ₩96,790 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,563 | ₩97,790 | ₩97,177 | ₩97,603 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,070 | ₩98,230 | ₩97,710 | ₩98,083 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,150 | ₩98,150 | ₩96,390 | ₩96,683 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,670 | ₩97,670 | ₩96,963 | ₩97,123 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,390 | ₩98,057 | ₩96,390 | ₩97,817 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,403 | ₩97,217 | ₩95,950 | ₩96,963 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,456 | ₩95,963 | ₩94,816 | ₩95,950 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,510 | ₩96,510 | ₩95,536 | ₩96,123 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,083 | ₩95,750 | ₩94,296 | ₩94,763 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,603 | ₩95,523 | ₩94,603 | ₩95,296 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,816 | ₩94,016 | ₩93,269 | ₩93,416 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,282 | ₩92,629 | ₩91,282 | ₩92,469 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,629 | ₩91,922 | ₩90,989 | ₩91,336 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,682 | ₩93,296 | ₩92,629 | ₩93,229 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,802 | ₩91,802 | ₩91,216 | ₩91,496 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,496 | ₩91,562 | ₩91,109 | ₩91,256 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,869 | ₩92,869 | ₩92,016 | ₩92,269 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,749 | ₩92,376 | ₩91,749 | ₩91,949 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,842 | ₩91,469 | ₩90,735 | ₩90,962 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,509 | ₩90,589 | ₩90,149 | ₩90,362 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,882 | ₩90,402 | ₩89,055 | ₩89,455 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,402 | ₩90,575 | ₩89,402 | ₩90,322 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,788 | ₩88,815 | ₩87,788 | ₩88,602 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,468 | ₩88,162 | ₩87,108 | ₩88,162 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,909 | ₩89,909 | ₩89,389 | ₩89,562 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,655 | ₩89,882 | ₩89,215 | ₩89,749 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,028 | ₩89,028 | ₩88,695 | ₩89,002 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,428 | ₩88,122 | ₩87,428 | ₩87,895 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,148 | ₩88,335 | ₩87,762 | ₩88,335 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,575 | ₩89,575 | ₩87,908 | ₩88,522 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,549 | ₩89,935 | ₩88,908 | ₩89,082 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,002 | ₩90,975 | ₩90,002 | ₩90,362 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,028 | ₩89,549 | ₩88,028 | ₩89,495 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,188 | ₩88,762 | ₩88,002 | ₩88,215 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,855 | ₩90,162 | ₩86,855 | ₩89,482 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,068 | ₩90,509 | ₩88,802 | ₩89,722 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,482 | ₩91,376 | ₩89,375 | ₩89,495 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩90,949 | ₩91,309 | ₩90,709 | ₩90,882 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,616 | ₩92,389 | ₩91,082 | ₩91,256 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩89,949 | ₩90,922 | ₩89,949 | ₩90,789 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,535 | ₩89,749 | ₩87,121 | ₩89,749 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩88,935 | ₩89,002 | ₩87,522 | ₩87,802 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,349 | ₩90,002 | ₩88,455 | ₩89,295 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,655 | ₩88,962 | ₩88,402 | ₩88,482 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩89,962 | ₩89,962 | ₩88,522 | ₩88,815 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,282 | ₩90,655 | ₩89,709 | ₩89,869 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,522 | ₩89,629 | ₩88,522 | ₩89,349 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,335 | ₩90,229 | ₩89,335 | ₩90,015 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,602 | ₩89,615 | ₩88,722 | ₩89,495 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,069 | ₩90,509 | ₩90,015 | ₩90,309 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,869 | ₩90,882 | ₩89,869 | ₩90,735 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,669 | ₩90,682 | ₩89,669 | ₩90,109 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,282 | ₩89,028 | ₩88,228 | ₩88,948 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,855 | ₩87,962 | ₩87,228 | ₩87,642 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,815 | ₩88,308 | ₩86,815 | ₩88,175 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,081 | ₩87,895 | ₩86,081 | ₩87,895 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,055 | ₩86,548 | ₩86,055 | ₩86,161 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,841 | ₩87,308 | ₩86,695 | ₩87,148 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,362 | ₩88,362 | ₩86,681 | ₩86,828 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,149 | ₩90,375 | ₩89,362 | ₩89,535 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,029 | ₩90,389 | ₩89,682 | ₩89,695 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩90,935 | ₩91,109 | ₩90,029 | ₩90,509 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,176 | ₩92,176 | ₩90,695 | ₩90,855 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,349 | ₩92,349 | ₩91,709 | ₩91,936 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,096 | ₩93,283 | ₩92,082 | ₩92,082 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,469 | ₩93,376 | ₩92,442 | ₩93,069 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,455 | ₩91,256 | ₩90,415 | ₩91,095 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,656 | ₩92,216 | ₩90,015 | ₩90,082 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,016 | ₩92,376 | ₩91,536 | ₩91,656 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,216 | ₩91,709 | ₩90,775 | ₩91,296 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,682 | ₩91,976 | ₩91,162 | ₩91,162 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,642 | ₩91,829 | ₩90,922 | ₩91,682 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,829 | ₩92,309 | ₩91,736 | ₩91,922 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,322 | ₩92,322 | ₩91,882 | ₩91,922 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,816 | ₩94,083 | ₩93,016 | ₩93,616 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,563 | ₩95,563 | ₩94,189 | ₩94,336 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,523 | ₩96,523 | ₩95,029 | ₩95,029 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,710 | ₩97,350 | ₩96,616 | ₩96,963 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,083 | ₩97,603 | ₩96,083 | ₩96,830 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,616 | ₩95,630 | ₩94,856 | ₩95,230 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,430 | ₩96,590 | ₩95,310 | ₩95,630 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,296 | ₩96,723 | ₩96,296 | ₩96,536 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,203 | ₩96,230 | ₩94,589 | ₩96,136 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,030 | ₩96,030 | ₩95,470 | ₩95,470 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,576 | ₩95,523 | ₩94,469 | ₩95,203 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,550 | ₩96,536 | ₩95,496 | ₩95,803 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,042 | ₩93,042 | ₩91,989 | ₩92,496 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,696 | ₩94,296 | ₩93,696 | ₩93,869 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,456 | ₩94,136 | ₩93,456 | ₩94,056 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,163 | ₩95,310 | ₩94,536 | ₩94,936 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,829 | ₩94,616 | ₩92,882 | ₩94,616 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,469 | ₩93,122 | ₩92,056 | ₩92,189 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,002 | ₩92,429 | ₩91,562 | ₩91,816 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,749 | ₩93,616 | ₩92,042 | ₩92,229 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,669 | ₩93,669 | ₩92,816 | ₩93,323 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,402 | ₩92,282 | ₩91,402 | ₩91,869 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,655 | ₩92,602 | ₩90,549 | ₩91,576 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,789 | ₩90,789 | ₩88,882 | ₩89,162 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,282 | ₩91,682 | ₩90,575 | ₩91,162 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,829 | ₩94,869 | ₩93,122 | ₩93,229 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,696 | ₩96,136 | ₩95,363 | ₩95,470 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,029 | ₩95,470 | ₩94,576 | ₩95,029 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,909 | ₩95,670 | ₩93,909 | ₩93,989 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,470 | ₩96,870 | ₩94,976 | ₩95,069 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,430 | ₩97,643 | ₩96,950 | ₩97,203 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩97,923 | ₩99,043 | ₩97,417 | ₩97,830 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,750 | ₩98,057 | ₩95,283 | ₩97,470 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,897 | ₩98,097 | ₩96,936 | ₩97,923 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,764 | ₩99,764 | ₩98,243 | ₩98,897 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,630 | ₩100,564 | ₩99,217 | ₩100,417 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,910 | ₩100,044 | ₩97,363 | ₩99,790 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,231 | ₩102,471 | ₩101,364 | ₩102,097 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,271 | ₩104,844 | ₩103,431 | ₩104,524 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,831 | ₩105,031 | ₩103,724 | ₩104,791 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,005 | ₩105,018 | ₩103,698 | ₩104,724 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,525 | ₩106,245 | ₩105,378 | ₩105,511 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,218 | ₩106,445 | ₩104,911 | ₩105,178 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,111 | ₩107,312 | ₩106,031 | ₩107,312 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,138 | ₩107,605 | ₩106,111 | ₩106,485 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,765 | ₩108,405 | ₩107,365 | ₩107,618 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,578 | ₩108,578 | ₩106,925 | ₩107,725 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,032 | ₩110,179 | ₩109,645 | ₩109,779 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,232 | ₩111,112 | ₩109,712 | ₩109,952 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,472 | ₩109,885 | ₩108,472 | ₩109,752 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,151 | ₩107,312 | ₩106,151 | ₩106,938 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,711 | ₩105,498 | ₩104,071 | ₩105,285 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩102,964 | ₩103,924 | ₩102,804 | ₩103,844 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,058 | ₩103,058 | ₩102,231 | ₩102,377 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,804 | ₩103,338 | ₩101,751 | ₩103,298 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,910 | ₩101,044 | ₩99,404 | ₩100,150 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,057 | ₩99,457 | ₩98,697 | ₩98,950 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,390 | ₩99,884 | ₩99,043 | ₩99,590 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,617 | ₩102,884 | ₩100,257 | ₩100,910 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,391 | ₩102,391 | ₩101,364 | ₩101,591 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,697 | ₩102,737 | ₩102,111 | ₩102,604 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,324 | ₩103,324 | ₩102,457 | ₩102,457 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,657 | ₩102,697 | ₩101,364 | ₩102,671 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,671 | ₩103,098 | ₩102,377 | ₩102,377 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,204 | ₩101,991 | ₩100,924 | ₩101,991 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,124 | ₩100,657 | ₩99,964 | ₩100,204 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,231 | ₩102,484 | ₩101,777 | ₩102,351 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,831 | ₩102,671 | ₩101,404 | ₩102,364 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,044 | ₩102,431 | ₩101,044 | ₩102,284 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,844 | ₩101,164 | ₩100,444 | ₩100,897 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩100,977 | ₩101,124 | ₩100,497 | ₩101,124 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,603 | ₩100,870 | ₩98,603 | ₩100,830 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,016 | ₩98,443 | ₩95,736 | ₩98,017 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,643 | ₩98,643 | ₩96,856 | ₩97,003 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩97,963 | ₩98,243 | ₩97,697 | ₩97,790 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,710 | ₩97,977 | ₩96,616 | ₩97,617 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,603 | ₩97,337 | ₩96,310 | ₩97,163 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,030 | ₩96,723 | ₩95,816 | ₩96,030 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,203 | ₩96,736 | ₩96,150 | ₩96,536 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩95,976 | ₩96,123 | ₩95,590 | ₩95,923 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,443 | ₩95,696 | ₩95,336 | ₩95,656 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,083 | ₩95,670 | ₩95,069 | ₩95,376 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,683 | ₩95,256 | ₩94,656 | ₩95,083 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,349 | ₩94,629 | ₩94,163 | ₩94,296 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,323 | ₩95,416 | ₩94,096 | ₩94,229 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,363 | ₩95,736 | ₩94,856 | ₩95,069 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,683 | ₩94,923 | ₩94,296 | ₩94,829 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,296 | ₩94,443 | ₩94,176 | ₩94,403 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,643 | ₩95,736 | ₩95,069 | ₩95,603 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,430 | ₩95,630 | ₩94,816 | ₩94,949 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,523 | ₩96,070 | ₩95,496 | ₩95,496 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,909 | ₩95,083 | ₩92,909 | ₩95,083 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,603 | ₩93,603 | ₩92,802 | ₩92,816 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,096 | ₩94,283 | ₩93,856 | ₩94,083 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,576 | ₩94,829 | ₩94,349 | ₩94,403 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,683 | ₩94,909 | ₩94,349 | ₩94,349 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,136 | ₩93,709 | ₩93,136 | ₩93,709 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,869 | ₩92,869 | ₩92,229 | ₩92,682 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,176 | ₩93,616 | ₩92,869 | ₩92,869 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,416 | ₩93,883 | ₩93,416 | ₩93,856 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,203 | ₩93,336 | ₩93,082 | ₩93,189 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,802 | ₩92,216 | ₩90,802 | ₩92,056 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,109 | ₩90,589 | ₩90,055 | ₩90,455 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,749 | ₩91,082 | ₩89,749 | ₩90,749 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,135 | ₩90,469 | ₩89,122 | ₩89,242 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,055 | ₩91,055 | ₩90,255 | ₩90,295 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,869 | ₩91,095 | ₩90,442 | ₩90,695 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,296 | ₩92,416 | ₩91,216 | ₩91,576 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,696 | ₩92,962 | ₩92,522 | ₩92,869 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,363 | ₩94,856 | ₩94,056 | ₩94,056 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,269 | ₩94,589 | ₩94,256 | ₩94,256 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,563 | ₩94,363 | ₩93,563 | ₩94,003 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,843 | ₩93,843 | ₩92,482 | ₩93,069 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,816 | ₩92,962 | ₩91,509 | ₩92,962 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,122 | ₩92,669 | ₩92,029 | ₩92,589 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,496 | ₩91,909 | ₩91,496 | ₩91,896 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,855 | ₩91,322 | ₩90,855 | ₩91,269 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,176 | ₩92,176 | ₩91,282 | ₩91,562 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩92,949 | ₩92,949 | ₩92,109 | ₩92,536 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,149 | ₩93,403 | ₩93,016 | ₩93,016 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,830 | ₩95,830 | ₩93,843 | ₩93,896 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,523 | ₩96,576 | ₩96,163 | ₩96,430 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,696 | ₩96,830 | ₩96,016 | ₩96,776 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,616 | ₩97,883 | ₩95,243 | ₩96,643 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,176 | ₩96,016 | ₩94,976 | ₩95,910 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,216 | ₩95,003 | ₩94,096 | ₩94,416 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,629 | ₩94,709 | ₩93,629 | ₩94,029 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,643 | ₩94,336 | ₩93,643 | ₩94,163 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,563 | ₩93,643 | ₩93,122 | ₩93,549 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,042 | ₩94,163 | ₩92,976 | ₩93,176 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,483 | ₩94,043 | ₩93,216 | ₩93,216 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,736 | ₩93,296 | ₩92,656 | ₩92,962 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,669 | ₩93,216 | ₩92,589 | ₩93,056 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,896 | ₩94,043 | ₩91,602 | ₩92,029 | -1.99% | 8.3만 |
|---|