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 | ₩89,157 | ₩89,183 | ₩88,449 | ₩89,010 | -0.16% | 8.1천 |
| 2026.10.08 | ₩87,488 | ₩88,449 | ₩87,288 | ₩88,236 | +0.85% | 1.3만 |
| 2026.10.07 | ₩87,889 | ₩88,089 | ₩87,448 | ₩87,742 | -0.17% | 2.1만 |
| 2026.10.06 | ₩88,756 | ₩88,756 | ₩87,835 | ₩88,102 | -0.74% | 6.3만 |
| 2026.10.05 | ₩88,489 | ₩88,663 | ₩88,049 | ₩88,369 | -0.14% | 2.1만 |
| 2026.10.02 | ₩88,863 | ₩88,863 | ₩88,182 | ₩88,556 | -0.35% | 3.2만 |
| 2026.10.01 | ₩89,450 | ₩89,450 | ₩87,995 | ₩88,369 | -1.21% | 1.4만 |
| 2026.09.30 | ₩90,478 | ₩90,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,717 |
| -0.84% |
| 1.4만 |
| 2026.09.29 | ₩90,331 | ₩90,331 | ₩89,530 | ₩90,078 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩91,399 | ₩91,639 | ₩90,825 | ₩91,145 | -0.28% | 3.9만 |
|---|
| 2026.09.25 | ₩92,493 | ₩92,667 | ₩92,240 | ₩92,507 | +0.01% | 6.9천 |
|---|
| 2026.09.24 | ₩93,668 | ₩93,708 | ₩92,266 | ₩92,440 | -1.31% | 1.2만 |
|---|
| 2026.09.23 | ₩94,856 | ₩94,856 | ₩94,082 | ₩94,188 | -0.70% | 1.9만 |
|---|
| 2026.09.22 | ₩95,189 | ₩96,097 | ₩95,109 | ₩95,937 | +0.79% | 1만 |
|---|
| 2026.09.21 | ₩94,749 | ₩94,976 | ₩94,402 | ₩94,549 | -0.21% | 3만 |
|---|
| 2026.09.18 | ₩94,482 | ₩94,495 | ₩93,921 | ₩94,255 | -0.24% | 2.4만 |
|---|
| 2026.09.17 | ₩95,363 | ₩95,777 | ₩95,016 | ₩95,550 | +0.20% | 2.5만 |
|---|
| 2026.09.16 | ₩94,696 | ₩95,510 | ₩93,948 | ₩94,375 | -0.34% | 2.7만 |
|---|
| 2026.09.15 | ₩94,656 | ₩94,656 | ₩94,002 | ₩94,349 | -0.32% | 9.3만 |
|---|
| 2026.09.14 | ₩93,601 | ₩94,308 | ₩93,254 | ₩93,775 | +0.19% | 1.2만 |
|---|
| 2026.09.11 | ₩94,602 | ₩94,749 | ₩94,215 | ₩94,442 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩94,736 | ₩94,736 | ₩93,414 | ₩94,095 | -0.68% | 1.3만 |
|---|
| 2026.09.09 | ₩95,950 | ₩95,950 | ₩94,562 | ₩94,722 | -1.28% | 1.8만 |
|---|
| 2026.09.08 | ₩95,777 | ₩95,843 | ₩95,096 | ₩95,256 | -0.54% | 2.4만 |
|---|
| 2026.09.04 | ₩94,802 | ₩96,110 | ₩94,802 | ₩95,737 | +0.99% | 6.2만 |
|---|
| 2026.09.03 | ₩95,683 | ₩95,683 | ₩94,375 | ₩95,056 | -0.66% | 4.8만 |
|---|
| 2026.09.02 | ₩95,163 | ₩95,990 | ₩95,003 | ₩95,083 | -0.08% | 12.9만 |
|---|
| 2026.09.01 | ₩95,443 | ₩95,737 | ₩94,896 | ₩95,096 | -0.36% | 1.8만 |
|---|
| 2026.08.31 | ₩96,671 | ₩96,671 | ₩95,443 | ₩95,697 | -1.01% | 3만 |
|---|
| 2026.08.28 | ₩97,258 | ₩97,312 | ₩96,057 | ₩96,284 | -1.00% | 1.6만 |
|---|
| 2026.08.27 | ₩96,711 | ₩97,178 | ₩96,497 | ₩96,684 | -0.03% | 8.7천 |
|---|
| 2026.08.26 | ₩96,938 | ₩97,178 | ₩96,644 | ₩96,644 | -0.30% | 9천 |
|---|
| 2026.08.25 | ₩96,471 | ₩97,071 | ₩96,471 | ₩96,924 | +0.47% | 1.3만 |
|---|
| 2026.08.24 | ₩97,031 | ₩97,432 | ₩96,391 | ₩96,644 | -0.40% | 2.9만 |
|---|
| 2026.08.21 | ₩96,070 | ₩97,018 | ₩96,057 | ₩96,751 | +0.71% | 2만 |
|---|
| 2026.08.20 | ₩95,523 | ₩96,017 | ₩95,096 | ₩95,390 | -0.14% | 2.2만 |
|---|
| 2026.08.19 | ₩95,163 | ₩95,923 | ₩95,163 | ₩95,897 | +0.77% | 3만 |
|---|
| 2026.08.18 | ₩94,962 | ₩95,083 | ₩94,482 | ₩94,575 | -0.41% | 3.2만 |
|---|
| 2026.08.17 | ₩95,803 | ₩95,803 | ₩94,882 | ₩94,949 | -0.89% | 7.2만 |
|---|
| 2026.08.14 | ₩96,791 | ₩97,285 | ₩96,364 | ₩96,577 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩96,337 | ₩96,738 | ₩96,097 | ₩96,617 | +0.29% | 14만 |
|---|
| 2026.08.12 | ₩97,178 | ₩97,178 | ₩96,257 | ₩96,484 | -0.71% | 6.3천 |
|---|
| 2026.08.11 | ₩97,392 | ₩97,392 | ₩96,644 | ₩96,871 | -0.53% | 6.8천 |
|---|
| 2026.08.10 | ₩97,645 | ₩97,872 | ₩97,258 | ₩97,685 | +0.04% | 1.3만 |
|---|
| 2026.08.07 | ₩98,152 | ₩98,313 | ₩97,792 | ₩98,166 | +0.01% | 9.9천 |
|---|
| 2026.08.06 | ₩98,232 | ₩98,232 | ₩96,471 | ₩96,764 | -1.49% | 3.6천 |
|---|
| 2026.08.05 | ₩97,752 | ₩97,752 | ₩97,045 | ₩97,205 | -0.56% | 3.6만 |
|---|
| 2026.08.04 | ₩96,471 | ₩98,139 | ₩96,471 | ₩97,899 | +1.48% | 1.2만 |
|---|
| 2026.08.03 | ₩96,484 | ₩97,298 | ₩96,030 | ₩97,045 | +0.58% | 4.1만 |
|---|
| 2026.07.31 | ₩95,536 | ₩96,044 | ₩94,896 | ₩96,030 | +0.52% | 5.2천 |
|---|
| 2026.07.30 | ₩96,591 | ₩96,591 | ₩95,616 | ₩96,204 | -0.40% | 1.1만 |
|---|
| 2026.07.29 | ₩95,163 | ₩95,830 | ₩94,375 | ₩94,842 | -0.34% | 3.4만 |
|---|
| 2026.07.28 | ₩94,682 | ₩95,603 | ₩94,682 | ₩95,376 | +0.73% | 6.4천 |
|---|
| 2026.07.27 | ₩93,895 | ₩94,095 | ₩93,348 | ₩93,494 | -0.43% | 8.6천 |
|---|
| 2026.07.24 | ₩91,359 | ₩92,707 | ₩91,359 | ₩92,547 | +1.30% | 1.7만 |
|---|
| 2026.07.23 | ₩91,706 | ₩91,999 | ₩91,065 | ₩91,412 | -0.32% | 7천 |
|---|
| 2026.07.22 | ₩92,760 | ₩93,374 | ₩92,707 | ₩93,307 | +0.59% | 1.2만 |
|---|
| 2026.07.21 | ₩91,879 | ₩91,879 | ₩91,292 | ₩91,572 | -0.33% | 1.8만 |
|---|
| 2026.07.20 | ₩91,572 | ₩91,639 | ₩91,185 | ₩91,332 | -0.26% | 1.2만 |
|---|
| 2026.07.17 | ₩92,947 | ₩92,947 | ₩92,093 | ₩92,347 | -0.65% | 2만 |
|---|
| 2026.07.16 | ₩91,826 | ₩92,453 | ₩91,826 | ₩92,026 | +0.22% | 1.9만 |
|---|
| 2026.07.15 | ₩90,918 | ₩91,546 | ₩90,812 | ₩91,039 | +0.13% | 2.8천 |
|---|
| 2026.07.14 | ₩90,585 | ₩90,665 | ₩90,224 | ₩90,438 | -0.16% | 7.2천 |
|---|
| 2026.07.13 | ₩89,957 | ₩90,478 | ₩89,130 | ₩89,530 | -0.47% | 7.3천 |
|---|
| 2026.07.10 | ₩89,477 | ₩90,651 | ₩89,477 | ₩90,398 | +1.03% | 1.1만 |
|---|
| 2026.07.09 | ₩87,862 | ₩88,890 | ₩87,862 | ₩88,676 | +0.93% | 5.1천 |
|---|
| 2026.07.08 | ₩87,542 | ₩88,236 | ₩87,181 | ₩88,236 | +0.79% | 6.2천 |
|---|
| 2026.07.07 | ₩89,984 | ₩89,984 | ₩89,464 | ₩89,637 | -0.39% | 5.2천 |
|---|
| 2026.07.06 | ₩89,731 | ₩89,957 | ₩89,290 | ₩89,824 | +0.10% | 2.8천 |
|---|
| 2026.07.02 | ₩89,103 | ₩89,103 | ₩88,770 | ₩89,077 | -0.03% | 2.1천 |
|---|
| 2026.07.01 | ₩87,502 | ₩88,196 | ₩87,502 | ₩87,969 | +0.53% | 5.2천 |
|---|
| 2026.06.30 | ₩88,222 | ₩88,409 | ₩87,835 | ₩88,409 | +0.21% | 3.4천 |
|---|
| 2026.06.29 | ₩89,650 | ₩89,650 | ₩87,982 | ₩88,596 | -1.18% | 3.4만 |
|---|
| 2026.06.26 | ₩89,624 | ₩90,011 | ₩88,983 | ₩89,157 | -0.52% | 3.9만 |
|---|
| 2026.06.25 | ₩90,078 | ₩91,052 | ₩90,078 | ₩90,438 | +0.40% | 3.3만 |
|---|
| 2026.06.24 | ₩88,102 | ₩89,624 | ₩88,102 | ₩89,570 | +1.67% | 4.5천 |
|---|
| 2026.06.23 | ₩88,262 | ₩88,836 | ₩88,076 | ₩88,289 | +0.03% | 5.5천 |
|---|
| 2026.06.22 | ₩86,928 | ₩90,238 | ₩86,928 | ₩89,557 | +3.02% | 1.3만 |
|---|
| 2026.06.18 | ₩89,143 | ₩90,585 | ₩88,876 | ₩89,797 | +0.73% | 6천 |
|---|
| 2026.06.17 | ₩90,558 | ₩91,452 | ₩89,450 | ₩89,570 | -1.09% | 8.1천 |
|---|
| 2026.06.16 | ₩91,025 | ₩91,386 | ₩90,785 | ₩90,958 | -0.07% | 5.9천 |
|---|
| 2026.06.15 | ₩91,693 | ₩92,467 | ₩91,159 | ₩91,332 | -0.39% | 3만 |
|---|
| 2026.06.12 | ₩90,024 | ₩90,998 | ₩90,024 | ₩90,865 | +0.93% | 4.7천 |
|---|
| 2026.06.11 | ₩87,608 | ₩89,824 | ₩87,195 | ₩89,824 | +2.53% | 7.7천 |
|---|
| 2026.06.10 | ₩89,010 | ₩89,077 | ₩87,595 | ₩87,875 | -1.27% | 1.2만 |
|---|
| 2026.06.09 | ₩89,424 | ₩90,078 | ₩88,529 | ₩89,370 | -0.06% | 1.4만 |
|---|
| 2026.06.08 | ₩88,730 | ₩89,037 | ₩88,476 | ₩88,556 | -0.20% | 8.1천 |
|---|
| 2026.06.05 | ₩90,038 | ₩90,038 | ₩88,596 | ₩88,890 | -1.27% | 1.3만 |
|---|
| 2026.06.04 | ₩90,358 | ₩90,732 | ₩89,784 | ₩89,944 | -0.46% | 1.2만 |
|---|
| 2026.06.03 | ₩88,596 | ₩89,704 | ₩88,596 | ₩89,424 | +0.93% | 2.8만 |
|---|
| 2026.06.02 | ₩89,410 | ₩90,304 | ₩89,410 | ₩90,091 | +0.76% | 1.6만 |
|---|
| 2026.06.01 | ₩89,677 | ₩89,690 | ₩88,796 | ₩89,570 | -0.12% | 1.1만 |
|---|
| 2026.05.29 | ₩90,144 | ₩90,585 | ₩90,091 | ₩90,385 | +0.27% | 1.9만 |
|---|
| 2026.05.28 | ₩89,944 | ₩90,958 | ₩89,944 | ₩90,812 | +0.96% | 6.2천 |
|---|
| 2026.05.27 | ₩89,744 | ₩90,758 | ₩89,744 | ₩90,184 | +0.49% | 4.6만 |
|---|
| 2026.05.26 | ₩88,356 | ₩89,103 | ₩88,302 | ₩89,023 | +0.76% | 3.4만 |
|---|
| 2026.05.22 | ₩87,929 | ₩88,035 | ₩87,301 | ₩87,715 | -0.24% | 2.2만 |
|---|
| 2026.05.21 | ₩86,888 | ₩88,383 | ₩86,888 | ₩88,249 | +1.57% | 1.6만 |
|---|
| 2026.05.20 | ₩86,154 | ₩87,969 | ₩86,154 | ₩87,969 | +2.11% | 6.1천 |
|---|
| 2026.05.19 | ₩86,127 | ₩86,621 | ₩86,127 | ₩86,234 | +0.12% | 3.2만 |
|---|
| 2026.05.18 | ₩86,914 | ₩87,382 | ₩86,768 | ₩87,221 | +0.35% | 9.5천 |
|---|
| 2026.05.15 | ₩88,436 | ₩88,436 | ₩86,754 | ₩86,901 | -1.74% | 2만 |
|---|
| 2026.05.14 | ₩90,224 | ₩90,451 | ₩89,437 | ₩89,610 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩90,104 | ₩90,465 | ₩89,757 | ₩89,771 | -0.37% | 1.3만 |
|---|
| 2026.05.12 | ₩91,012 | ₩91,185 | ₩90,104 | ₩90,585 | -0.47% | 1.2만 |
|---|
| 2026.05.11 | ₩92,253 | ₩92,253 | ₩90,772 | ₩90,932 | -1.43% | 1.3만 |
|---|
| 2026.05.08 | ₩92,427 | ₩92,427 | ₩91,786 | ₩92,013 | -0.45% | 4.6천 |
|---|
| 2026.05.07 | ₩93,174 | ₩93,361 | ₩92,160 | ₩92,160 | -1.09% | 11.1만 |
|---|
| 2026.05.06 | ₩92,547 | ₩93,454 | ₩92,520 | ₩93,147 | +0.65% | 4.2만 |
|---|
| 2026.05.05 | ₩90,531 | ₩91,332 | ₩90,491 | ₩91,172 | +0.71% | 8.2천 |
|---|
| 2026.05.04 | ₩91,733 | ₩92,293 | ₩90,091 | ₩90,158 | -1.72% | 1.5만 |
|---|
| 2026.05.01 | ₩92,093 | ₩92,453 | ₩91,612 | ₩91,733 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩91,292 | ₩91,786 | ₩90,852 | ₩91,372 | +0.09% | 9.6천 |
|---|
| 2026.04.29 | ₩91,759 | ₩92,053 | ₩91,239 | ₩91,239 | -0.57% | 7.8만 |
|---|
| 2026.04.28 | ₩91,719 | ₩91,906 | ₩90,998 | ₩91,759 | +0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩91,906 | ₩92,387 | ₩91,813 | ₩91,999 | +0.10% | 9천 |
|---|
| 2026.04.24 | ₩92,400 | ₩92,400 | ₩91,959 | ₩91,999 | -0.43% | 7.9천 |
|---|
| 2026.04.23 | ₩93,895 | ₩94,162 | ₩93,094 | ₩93,695 | -0.21% | 4.2천 |
|---|
| 2026.04.22 | ₩95,643 | ₩95,643 | ₩94,268 | ₩94,415 | -1.28% | 5.5천 |
|---|
| 2026.04.21 | ₩96,604 | ₩96,604 | ₩95,109 | ₩95,109 | -1.55% | 2.8천 |
|---|
| 2026.04.20 | ₩96,791 | ₩97,432 | ₩96,698 | ₩97,045 | +0.26% | 4.7천 |
|---|
| 2026.04.17 | ₩96,164 | ₩97,685 | ₩96,164 | ₩96,911 | +0.78% | 1.4만 |
|---|
| 2026.04.16 | ₩95,697 | ₩95,710 | ₩94,936 | ₩95,310 | -0.40% | 8.2천 |
|---|
| 2026.04.15 | ₩96,511 | ₩96,671 | ₩95,390 | ₩95,710 | -0.83% | 1.9만 |
|---|
| 2026.04.14 | ₩96,377 | ₩96,804 | ₩96,377 | ₩96,617 | +0.25% | 7.3천 |
|---|
| 2026.04.13 | ₩95,283 | ₩96,311 | ₩94,669 | ₩96,217 | +0.98% | 6.2만 |
|---|
| 2026.04.10 | ₩96,110 | ₩96,110 | ₩95,550 | ₩95,550 | -0.58% | 1.3천 |
|---|
| 2026.04.09 | ₩94,656 | ₩95,603 | ₩94,549 | ₩95,283 | +0.66% | 1만 |
|---|
| 2026.04.08 | ₩95,630 | ₩96,617 | ₩95,576 | ₩95,883 | +0.27% | 8.1천 |
|---|
| 2026.04.07 | ₩93,121 | ₩93,121 | ₩92,066 | ₩92,573 | -0.59% | 9.1천 |
|---|
| 2026.04.06 | ₩93,775 | ₩94,375 | ₩93,775 | ₩93,948 | +0.19% | 2.3천 |
|---|
| 2026.04.02 | ₩93,534 | ₩94,215 | ₩93,534 | ₩94,135 | +0.64% | 8.4천 |
|---|
| 2026.04.01 | ₩95,243 | ₩95,390 | ₩94,615 | ₩95,016 | -0.24% | 2.1만 |
|---|
| 2026.03.31 | ₩93,908 | ₩94,696 | ₩92,960 | ₩94,696 | +0.84% | 4.4만 |
|---|
| 2026.03.30 | ₩92,547 | ₩93,201 | ₩92,133 | ₩92,266 | -0.30% | 4.9천 |
|---|
| 2026.03.27 | ₩92,080 | ₩92,507 | ₩91,639 | ₩91,893 | -0.20% | 1.7만 |
|---|
| 2026.03.26 | ₩92,827 | ₩93,695 | ₩92,120 | ₩92,306 | -0.56% | 7.6천 |
|---|
| 2026.03.25 | ₩93,748 | ₩93,748 | ₩92,894 | ₩93,401 | -0.37% | 2.2만 |
|---|
| 2026.03.24 | ₩91,479 | ₩92,360 | ₩91,479 | ₩91,946 | +0.51% | 1.3만 |
|---|
| 2026.03.23 | ₩90,732 | ₩92,680 | ₩90,625 | ₩91,652 | +1.01% | 2.8만 |
|---|
| 2026.03.20 | ₩90,865 | ₩90,865 | ₩88,956 | ₩89,237 | -1.79% | 1.8만 |
|---|
| 2026.03.19 | ₩91,359 | ₩91,759 | ₩90,651 | ₩91,239 | -0.13% | 3.1만 |
|---|
| 2026.03.18 | ₩94,909 | ₩94,949 | ₩93,201 | ₩93,307 | -1.69% | 2만 |
|---|
| 2026.03.17 | ₩95,777 | ₩96,217 | ₩95,443 | ₩95,550 | -0.24% | 7.6천 |
|---|
| 2026.03.16 | ₩95,109 | ₩95,550 | ₩94,656 | ₩95,109 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩94,989 | ₩95,750 | ₩93,988 | ₩94,068 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩96,551 | ₩96,951 | ₩95,056 | ₩95,149 | -1.45% | 3.7만 |
|---|
| 2026.03.11 | ₩97,512 | ₩97,725 | ₩97,031 | ₩97,285 | -0.23% | 1.1만 |
|---|
| 2026.03.10 | ₩98,006 | ₩99,127 | ₩97,498 | ₩97,912 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩96,831 | ₩98,139 | ₩95,363 | ₩97,552 | +0.74% | 4.8만 |
|---|
| 2026.03.06 | ₩97,979 | ₩98,179 | ₩97,018 | ₩98,006 | +0.03% | 3.4만 |
|---|
| 2026.03.05 | ₩99,847 | ₩99,847 | ₩98,326 | ₩98,980 | -0.87% | 12.6만 |
|---|
| 2026.03.04 | ₩99,714 | ₩100,648 | ₩99,300 | ₩100,501 | +0.79% | 2.2만 |
|---|
| 2026.03.03 | ₩98,993 | ₩100,128 | ₩97,445 | ₩99,874 | +0.89% | 4.3만 |
|---|
| 2026.03.02 | ₩102,317 | ₩102,557 | ₩101,449 | ₩102,183 | -0.13% | 30.2만 |
|---|
| 2026.02.27 | ₩104,359 | ₩104,933 | ₩103,518 | ₩104,612 | +0.24% | 5만 |
|---|
| 2026.02.26 | ₩104,919 | ₩105,119 | ₩103,811 | ₩104,879 | -0.04% | 1.7만 |
|---|
| 2026.02.25 | ₩105,093 | ₩105,106 | ₩103,785 | ₩104,812 | -0.27% | 3.5만 |
|---|
| 2026.02.24 | ₩105,613 | ₩106,334 | ₩105,466 | ₩105,600 | -0.01% | 6.3만 |
|---|
| 2026.02.23 | ₩106,307 | ₩106,534 | ₩104,999 | ₩105,266 | -0.98% | 7.6만 |
|---|
| 2026.02.20 | ₩106,200 | ₩107,402 | ₩106,120 | ₩107,402 | +1.13% | 29.8만 |
|---|
| 2026.02.19 | ₩107,228 | ₩107,695 | ₩106,200 | ₩106,574 | -0.61% | 1.3만 |
|---|
| 2026.02.18 | ₩107,855 | ₩108,496 | ₩107,455 | ₩107,709 | -0.14% | 1.1만 |
|---|
| 2026.02.17 | ₩108,670 | ₩108,670 | ₩107,015 | ₩107,815 | -0.79% | 1.7만 |
|---|
| 2026.02.13 | ₩110,124 | ₩110,271 | ₩109,737 | ₩109,871 | -0.23% | 3.1만 |
|---|
| 2026.02.12 | ₩110,325 | ₩111,206 | ₩109,804 | ₩110,044 | -0.25% | 7.6만 |
|---|
| 2026.02.11 | ₩108,563 | ₩109,978 | ₩108,563 | ₩109,844 | +1.18% | 2만 |
|---|
| 2026.02.10 | ₩106,241 | ₩107,402 | ₩106,241 | ₩107,028 | +0.74% | 2.4만 |
|---|
| 2026.02.09 | ₩104,799 | ₩105,587 | ₩104,158 | ₩105,373 | +0.55% | 1.4만 |
|---|
| 2026.02.06 | ₩103,051 | ₩104,012 | ₩102,890 | ₩103,932 | +0.85% | 1.7만 |
|---|
| 2026.02.05 | ₩103,144 | ₩103,144 | ₩102,317 | ₩102,463 | -0.66% | 1.5만 |
|---|
| 2026.02.04 | ₩101,889 | ₩103,424 | ₩101,836 | ₩103,384 | +1.47% | 3만 |
|---|
| 2026.02.03 | ₩99,994 | ₩101,129 | ₩99,487 | ₩100,234 | +0.24% | 1.4만 |
|---|
| 2026.02.02 | ₩99,140 | ₩99,540 | ₩98,780 | ₩99,033 | -0.11% | 3.1만 |
|---|
| 2026.01.30 | ₩99,474 | ₩99,968 | ₩99,127 | ₩99,674 | +0.20% | 9.7천 |
|---|
| 2026.01.29 | ₩102,704 | ₩102,971 | ₩100,341 | ₩100,995 | -1.66% | 5.2만 |
|---|
| 2026.01.28 | ₩102,477 | ₩102,477 | ₩101,449 | ₩101,676 | -0.78% | 3.8만 |
|---|
| 2026.01.27 | ₩102,784 | ₩102,824 | ₩102,196 | ₩102,690 | -0.09% | 5.4만 |
|---|
| 2026.01.26 | ₩103,411 | ₩103,411 | ₩102,543 | ₩102,543 | -0.84% | 1.1만 |
|---|
| 2026.01.23 | ₩101,743 | ₩102,784 | ₩101,449 | ₩102,757 | +1.00% | 6.9천 |
|---|
| 2026.01.22 | ₩102,757 | ₩103,184 | ₩102,463 | ₩102,463 | -0.29% | 1.3만 |
|---|
| 2026.01.21 | ₩101,289 | ₩102,076 | ₩101,009 | ₩102,076 | +0.78% | 2.2만 |
|---|
| 2026.01.20 | ₩100,208 | ₩100,742 | ₩100,048 | ₩100,288 | +0.08% | 34.5만 |
|---|
| 2026.01.16 | ₩102,317 | ₩102,570 | ₩101,863 | ₩102,437 | +0.12% | 1.1만 |
|---|
| 2026.01.15 | ₩101,916 | ₩102,757 | ₩101,489 | ₩102,450 | +0.52% | 7.8천 |
|---|
| 2026.01.14 | ₩101,129 | ₩102,517 | ₩101,129 | ₩102,370 | +1.23% | 1.3만 |
|---|
| 2026.01.13 | ₩100,929 | ₩101,249 | ₩100,528 | ₩100,982 | +0.05% | 2.5만 |
|---|
| 2026.01.12 | ₩101,062 | ₩101,209 | ₩100,581 | ₩101,209 | +0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩98,686 | ₩100,955 | ₩98,686 | ₩100,915 | +2.26% | 8.9천 |
|---|
| 2026.01.08 | ₩96,097 | ₩98,526 | ₩95,817 | ₩98,099 | +2.08% | 1.5만 |
|---|
| 2026.01.07 | ₩98,726 | ₩98,726 | ₩96,938 | ₩97,085 | -1.66% | 1.4만 |
|---|
| 2026.01.06 | ₩98,046 | ₩98,326 | ₩97,779 | ₩97,872 | -0.18% | 2.2만 |
|---|
| 2026.01.05 | ₩96,791 | ₩98,059 | ₩96,698 | ₩97,699 | +0.94% | 7.1천 |
|---|
| 2026.01.02 | ₩96,684 | ₩97,418 | ₩96,391 | ₩97,245 | +0.58% | 5.8천 |
|---|
| 2025.12.31 | ₩96,110 | ₩96,804 | ₩95,897 | ₩96,110 | 0.00% | 4.1만 |
|---|
| 2025.12.30 | ₩96,284 | ₩96,818 | ₩96,230 | ₩96,617 | +0.35% | 1.1만 |
|---|
| 2025.12.29 | ₩96,057 | ₩96,204 | ₩95,670 | ₩96,004 | -0.06% | 8천 |
|---|
| 2025.12.26 | ₩95,523 | ₩95,777 | ₩95,416 | ₩95,737 | +0.22% | 5.3천 |
|---|
| 2025.12.24 | ₩95,163 | ₩95,750 | ₩95,149 | ₩95,456 | +0.31% | 3천 |
|---|
| 2025.12.23 | ₩94,762 | ₩95,336 | ₩94,736 | ₩95,163 | +0.42% | 3.8천 |
|---|
| 2025.12.22 | ₩94,429 | ₩94,709 | ₩94,242 | ₩94,375 | -0.06% | 6.5천 |
|---|
| 2025.12.19 | ₩95,403 | ₩95,496 | ₩94,175 | ₩94,308 | -1.15% | 2.9만 |
|---|
| 2025.12.18 | ₩95,443 | ₩95,817 | ₩94,936 | ₩95,149 | -0.31% | 8.7천 |
|---|
| 2025.12.17 | ₩94,762 | ₩95,003 | ₩94,375 | ₩94,909 | +0.15% | 1만 |
|---|
| 2025.12.16 | ₩94,375 | ₩94,522 | ₩94,255 | ₩94,482 | +0.11% | 7.6천 |
|---|
| 2025.12.15 | ₩95,723 | ₩95,817 | ₩95,149 | ₩95,683 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩95,510 | ₩95,710 | ₩94,896 | ₩95,029 | -0.50% | 5.3천 |
|---|
| 2025.12.11 | ₩95,603 | ₩96,150 | ₩95,576 | ₩95,576 | -0.03% | 4.9천 |
|---|
| 2025.12.10 | ₩92,987 | ₩95,163 | ₩92,987 | ₩95,163 | +2.34% | 3.1천 |
|---|
| 2025.12.09 | ₩93,681 | ₩93,681 | ₩92,880 | ₩92,894 | -0.84% | 4.3천 |
|---|
| 2025.12.08 | ₩94,175 | ₩94,362 | ₩93,935 | ₩94,162 | -0.01% | 9천 |
|---|
| 2025.12.05 | ₩94,656 | ₩94,909 | ₩94,429 | ₩94,482 | -0.18% | 6.4천 |
|---|
| 2025.12.04 | ₩94,762 | ₩94,989 | ₩94,429 | ₩94,429 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩93,214 | ₩93,788 | ₩93,214 | ₩93,788 | +0.62% | 4.6천 |
|---|
| 2025.12.02 | ₩92,947 | ₩92,947 | ₩92,306 | ₩92,760 | -0.20% | 2.1천 |
|---|
| 2025.12.01 | ₩93,254 | ₩93,695 | ₩92,947 | ₩92,947 | -0.33% | 4.9천 |
|---|
| 2025.11.28 | ₩93,494 | ₩93,961 | ₩93,494 | ₩93,935 | +0.47% | 8.4천 |
|---|
| 2025.11.26 | ₩93,281 | ₩93,414 | ₩93,161 | ₩93,267 | -0.01% | 5천 |
|---|
| 2025.11.25 | ₩90,878 | ₩92,293 | ₩90,878 | ₩92,133 | +1.38% | 1.2만 |
|---|
| 2025.11.24 | ₩90,184 | ₩90,665 | ₩90,131 | ₩90,531 | +0.38% | 1.2만 |
|---|
| 2025.11.21 | ₩89,824 | ₩91,159 | ₩89,824 | ₩90,825 | +1.11% | 2.2만 |
|---|
| 2025.11.20 | ₩90,211 | ₩90,545 | ₩89,197 | ₩89,317 | -0.99% | 1.9만 |
|---|
| 2025.11.19 | ₩91,132 | ₩91,132 | ₩90,331 | ₩90,371 | -0.83% | 5.8천 |
|---|
| 2025.11.18 | ₩90,945 | ₩91,172 | ₩90,518 | ₩90,772 | -0.19% | 9.4천 |
|---|
| 2025.11.17 | ₩92,373 | ₩92,493 | ₩91,292 | ₩91,652 | -0.78% | 1.7만 |
|---|
| 2025.11.14 | ₩92,774 | ₩93,041 | ₩92,600 | ₩92,947 | +0.19% | 3.1만 |
|---|
| 2025.11.13 | ₩94,442 | ₩94,936 | ₩94,135 | ₩94,135 | -0.33% | 1.1만 |
|---|
| 2025.11.12 | ₩94,349 | ₩94,669 | ₩94,335 | ₩94,335 | -0.01% | 1.1만 |
|---|
| 2025.11.11 | ₩93,641 | ₩94,442 | ₩93,641 | ₩94,082 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩93,921 | ₩93,921 | ₩92,560 | ₩93,147 | -0.82% | 5.3천 |
|---|
| 2025.11.07 | ₩91,893 | ₩93,041 | ₩91,586 | ₩93,041 | +1.25% | 6.2천 |
|---|
| 2025.11.06 | ₩92,200 | ₩92,747 | ₩92,106 | ₩92,667 | +0.51% | 6천 |
|---|
| 2025.11.05 | ₩91,572 | ₩91,986 | ₩91,572 | ₩91,973 | +0.44% | 4.5천 |
|---|
| 2025.11.04 | ₩90,932 | ₩91,399 | ₩90,932 | ₩91,346 | +0.46% | 2.8천 |
|---|
| 2025.11.03 | ₩92,253 | ₩92,253 | ₩91,359 | ₩91,639 | -0.67% | 4.7천 |
|---|
| 2025.10.31 | ₩93,027 | ₩93,027 | ₩92,186 | ₩92,613 | -0.44% | 4.2천 |
|---|
| 2025.10.30 | ₩93,227 | ₩93,481 | ₩93,094 | ₩93,094 | -0.14% | 6.7천 |
|---|
| 2025.10.29 | ₩95,910 | ₩95,910 | ₩93,921 | ₩93,975 | -2.02% | 1만 |
|---|
| 2025.10.28 | ₩96,604 | ₩96,658 | ₩96,244 | ₩96,511 | -0.10% | 6.7천 |
|---|
| 2025.10.27 | ₩96,778 | ₩96,911 | ₩96,097 | ₩96,858 | +0.08% | 1.4만 |
|---|
| 2025.10.24 | ₩96,698 | ₩97,966 | ₩95,323 | ₩96,724 | +0.03% | 1.6만 |
|---|
| 2025.10.23 | ₩95,256 | ₩96,097 | ₩95,056 | ₩95,990 | +0.77% | 9.8천 |
|---|
| 2025.10.22 | ₩94,295 | ₩95,083 | ₩94,175 | ₩94,495 | +0.21% | 1.2만 |
|---|
| 2025.10.21 | ₩93,708 | ₩94,789 | ₩93,708 | ₩94,108 | +0.43% | 2만 |
|---|
| 2025.10.20 | ₩93,721 | ₩94,415 | ₩93,721 | ₩94,242 | +0.56% | 3.1만 |
|---|
| 2025.10.17 | ₩93,641 | ₩93,721 | ₩93,201 | ₩93,628 | -0.01% | 6.1천 |
|---|
| 2025.10.16 | ₩93,121 | ₩94,242 | ₩93,054 | ₩93,254 | +0.14% | 7천 |
|---|
| 2025.10.15 | ₩93,561 | ₩94,122 | ₩93,294 | ₩93,294 | -0.29% | 5천 |
|---|
| 2025.10.14 | ₩92,814 | ₩93,374 | ₩92,734 | ₩93,041 | +0.24% | 5.2만 |
|---|
| 2025.10.13 | ₩92,747 | ₩93,294 | ₩92,667 | ₩93,134 | +0.42% | 4.2천 |
|---|
| 2025.10.10 | ₩93,975 | ₩94,122 | ₩91,679 | ₩92,106 | -1.99% | 8.3만 |
|---|