시장 데이터를 불러오는 중
전체 종목
웨스트 프레이저 팀버 과거 주가
West Fraser Timber Co. Ltd Common stock · WFG · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
West Fraser Timber Co. Ltd Common stock · WFG · NYSE
주요 사업 분야는 목재·임산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,716 | ₩86,716 | ₩85,523 | ₩86,153 | -0.65% | 10.2만 |
| 2026.10.08 | ₩84,276 | ₩86,126 | ₩83,270 | ₩86,099 | +2.16% | 18만 |
| 2026.10.07 | ₩84,222 | ₩85,214 | ₩83,243 | ₩85,000 | +0.92% | 33.8만 |
| 2026.10.06 | ₩88,191 | ₩88,875 | ₩84,597 | ₩84,879 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,607 | ₩89,867 | ₩87,976 | ₩88,365 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,967 | ₩91,356 | ₩87,990 | ₩89,170 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,670 | ₩92,670 | ₩89,103 | ₩89,827 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,620 | ₩96,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,032 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,365 | ₩96,102 | ₩94,373 | ₩94,922 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩95,070 | ₩97,416 | ₩94,788 | ₩95,834 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,855 | ₩96,384 | ₩94,373 | ₩96,116 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,390 | ₩97,390 | ₩93,809 | ₩94,882 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,355 | ₩99,052 | ₩97,457 | ₩97,980 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,604 | ₩100,045 | ₩97,309 | ₩99,656 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,370 | ₩97,255 | ₩94,869 | ₩96,679 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,644 | ₩97,644 | ₩95,150 | ₩95,834 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,556 | ₩98,690 | ₩96,612 | ₩97,577 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,982 | ₩98,730 | ₩95,982 | ₩97,550 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,459 | ₩98,489 | ₩95,445 | ₩95,982 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,536 | ₩96,706 | ₩92,388 | ₩94,587 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,865 | ₩92,710 | ₩91,235 | ₩92,576 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩91,181 | ₩92,468 | ₩90,403 | ₩90,417 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,731 | ₩92,375 | ₩90,980 | ₩91,838 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩92,106 | ₩92,777 | ₩91,168 | ₩91,610 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,840 | ₩93,018 | ₩89,384 | ₩92,147 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,980 | ₩91,288 | ₩88,888 | ₩89,854 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩89,063 | ₩91,932 | ₩89,009 | ₩89,706 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,926 | ₩91,087 | ₩87,909 | ₩88,955 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩90,041 | ₩92,160 | ₩90,041 | ₩91,396 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,407 | ₩94,373 | ₩90,511 | ₩90,739 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩90,216 | ₩93,903 | ₩90,162 | ₩92,522 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,474 | ₩93,474 | ₩90,752 | ₩90,926 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩92,267 | ₩93,085 | ₩91,490 | ₩92,522 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩93,045 | ₩93,716 | ₩90,591 | ₩91,946 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,777 | ₩94,104 | ₩92,214 | ₩93,528 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩94,238 | ₩94,788 | ₩91,865 | ₩92,415 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,342 | ₩96,035 | ₩91,342 | ₩95,311 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,308 | ₩92,308 | ₩89,961 | ₩90,176 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,823 | ₩94,279 | ₩91,436 | ₩91,731 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,622 | ₩94,963 | ₩92,133 | ₩94,882 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩94,064 | ₩95,579 | ₩92,924 | ₩93,260 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,706 | ₩96,706 | ₩91,986 | ₩94,104 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩95,271 | ₩97,175 | ₩94,587 | ₩95,888 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,679 | ₩96,867 | ₩94,600 | ₩95,526 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,560 | ₩96,880 | ₩93,997 | ₩96,733 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,654 | ₩94,654 | ₩92,241 | ₩93,662 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,863 | ₩94,735 | ₩92,710 | ₩94,212 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,532 | ₩94,828 | ₩88,580 | ₩93,903 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩88,218 | ₩89,156 | ₩86,086 | ₩89,103 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,563 | ₩87,319 | ₩82,827 | ₩86,957 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩89,277 | ₩89,840 | ₩83,203 | ₩85,415 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩89,277 | ₩91,047 | ₩88,647 | ₩89,210 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,687 | ₩91,034 | ₩88,687 | ₩90,430 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,754 | ₩90,135 | ₩88,258 | ₩88,768 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,384 | ₩89,666 | ₩87,668 | ₩88,754 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,969 | ₩89,867 | ₩87,950 | ₩89,438 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,346 | ₩90,752 | ₩87,346 | ₩90,390 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,403 | ₩91,557 | ₩86,971 | ₩86,998 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,823 | ₩94,453 | ₩91,034 | ₩91,409 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩96,156 | ₩97,121 | ₩93,447 | ₩94,413 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩96,022 | ₩98,462 | ₩95,740 | ₩96,089 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,405 | ₩97,121 | ₩95,325 | ₩95,633 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩91,007 | ₩95,874 | ₩90,444 | ₩95,459 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩90,149 | ₩90,739 | ₩89,317 | ₩89,921 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,639 | ₩91,490 | ₩89,639 | ₩90,202 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩87,199 | ₩89,948 | ₩87,199 | ₩89,170 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩88,231 | ₩88,245 | ₩86,796 | ₩87,574 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩90,216 | ₩90,578 | ₩88,620 | ₩89,720 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,394 | ₩93,662 | ₩89,639 | ₩90,698 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,768 | ₩93,407 | ₩88,768 | ₩93,380 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,658 | ₩91,610 | ₩88,660 | ₩88,660 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,551 | ₩90,873 | ₩88,942 | ₩90,766 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩92,281 | ₩92,576 | ₩90,283 | ₩90,806 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩93,193 | ₩94,078 | ₩92,106 | ₩93,166 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,313 | ₩95,003 | ₩92,817 | ₩93,729 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩90,283 | ₩93,461 | ₩90,028 | ₩93,018 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,597 | ₩93,126 | ₩89,049 | ₩90,229 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,809 | ₩94,252 | ₩92,026 | ₩92,133 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,472 | ₩96,853 | ₩93,903 | ₩94,131 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩93,300 | ₩96,625 | ₩93,300 | ₩94,386 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,767 | ₩95,901 | ₩93,622 | ₩93,769 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,863 | ₩95,821 | ₩93,206 | ₩94,922 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,484 | ₩93,152 | ₩90,296 | ₩92,576 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,821 | ₩89,679 | ₩85,630 | ₩89,679 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,666 | ₩89,907 | ₩87,655 | ₩88,406 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,574 | ₩89,492 | ₩87,078 | ₩89,492 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,883 | ₩87,990 | ₩86,300 | ₩87,065 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,840 | ₩91,020 | ₩88,124 | ₩88,499 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩91,168 | ₩93,045 | ₩89,961 | ₩90,082 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,478 | ₩91,811 | ₩89,465 | ₩91,061 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩90,189 | ₩91,905 | ₩89,773 | ₩90,068 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,597 | ₩91,597 | ₩88,406 | ₩90,779 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,551 | ₩92,629 | ₩90,551 | ₩92,281 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,526 | ₩91,047 | ₩87,695 | ₩91,020 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,818 | ₩89,451 | ₩85,818 | ₩89,156 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩84,209 | ₩86,086 | ₩84,007 | ₩85,670 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,820 | ₩84,289 | ₩82,358 | ₩83,270 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩81,138 | ₩84,048 | ₩80,052 | ₩82,988 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩79,153 | ₩82,103 | ₩78,563 | ₩81,768 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,381 | ₩80,642 | ₩78,242 | ₩79,194 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩79,220 | ₩80,575 | ₩78,617 | ₩79,314 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,647 | ₩81,647 | ₩79,006 | ₩79,408 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,304 | ₩83,029 | ₩81,312 | ₩81,781 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,647 | ₩82,573 | ₩81,111 | ₩81,755 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩81,044 | ₩81,781 | ₩80,454 | ₩81,151 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,801 | ₩83,069 | ₩80,910 | ₩81,232 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩84,128 | ₩84,866 | ₩82,921 | ₩82,921 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,731 | ₩85,268 | ₩82,868 | ₩84,168 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,816 | ₩85,509 | ₩80,494 | ₩84,115 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩80,253 | ₩81,312 | ₩79,287 | ₩80,065 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩83,122 | ₩83,216 | ₩79,717 | ₩79,717 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,389 | ₩87,105 | ₩83,619 | ₩83,659 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩85,120 | ₩86,046 | ₩82,224 | ₩84,892 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,684 | ₩86,032 | ₩84,155 | ₩84,638 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩89,076 | ₩89,076 | ₩85,724 | ₩85,724 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,574 | ₩89,746 | ₩87,574 | ₩88,499 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,681 | ₩88,111 | ₩86,971 | ₩87,748 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,979 | ₩88,553 | ₩85,094 | ₩88,097 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩89,237 | ₩89,679 | ₩86,783 | ₩87,185 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,432 | ₩89,840 | ₩88,325 | ₩88,955 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,331 | ₩90,323 | ₩87,950 | ₩87,950 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,352 | ₩90,698 | ₩88,338 | ₩89,559 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,588 | ₩88,499 | ₩86,314 | ₩87,051 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩89,170 | ₩89,170 | ₩87,266 | ₩87,655 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,835 | ₩89,250 | ₩88,231 | ₩89,089 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩86,193 | ₩88,687 | ₩85,536 | ₩88,687 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩87,266 | ₩88,647 | ₩86,381 | ₩86,823 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,668 | ₩88,258 | ₩85,965 | ₩86,890 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,386 | ₩89,545 | ₩86,314 | ₩87,923 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩86,166 | ₩86,837 | ₩84,235 | ₩85,107 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,864 | ₩87,668 | ₩86,072 | ₩86,998 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,783 | ₩88,030 | ₩85,724 | ₩87,360 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,360 | ₩88,338 | ₩86,931 | ₩87,695 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,373 | ₩88,996 | ₩86,488 | ₩87,547 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,783 | ₩87,252 | ₩85,308 | ₩86,032 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,557 | ₩85,764 | ₩84,061 | ₩85,590 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩85,053 | ₩87,547 | ₩84,383 | ₩85,120 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩86,180 | ₩86,743 | ₩84,383 | ₩85,885 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,404 | ₩85,979 | ₩82,613 | ₩84,678 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,540 | ₩84,731 | ₩81,540 | ₩83,632 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,366 | ₩81,473 | ₩79,314 | ₩80,400 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩84,168 | ₩84,168 | ₩81,044 | ₩81,191 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,829 | ₩88,647 | ₩84,678 | ₩84,731 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,990 | ₩89,800 | ₩87,990 | ₩88,459 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,735 | ₩88,647 | ₩87,427 | ₩87,909 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,321 | ₩86,931 | ₩85,053 | ₩86,501 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,469 | ₩86,247 | ₩84,597 | ₩85,053 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,341 | ₩87,494 | ₩85,616 | ₩86,461 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,354 | ₩87,748 | ₩85,764 | ₩86,408 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,952 | ₩87,628 | ₩84,772 | ₩86,984 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩87,279 | ₩87,762 | ₩85,000 | ₩87,386 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,373 | ₩88,258 | ₩86,434 | ₩88,057 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,386 | ₩88,969 | ₩86,729 | ₩87,896 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩86,274 | ₩88,406 | ₩84,222 | ₩87,655 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,722 | ₩89,183 | ₩86,206 | ₩88,902 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,729 | ₩89,371 | ₩85,925 | ₩89,143 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩87,011 | ₩87,655 | ₩85,777 | ₩87,480 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,848 | ₩88,848 | ₩86,676 | ₩87,051 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,473 | ₩89,586 | ₩87,534 | ₩88,406 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,773 | ₩90,725 | ₩87,319 | ₩88,164 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,968 | ₩95,968 | ₩89,827 | ₩90,243 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,941 | ₩96,370 | ₩94,600 | ₩96,183 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩97,162 | ₩98,355 | ₩95,888 | ₩96,196 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,886 | ₩98,154 | ₩95,566 | ₩97,162 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩98,208 | ₩99,575 | ₩96,759 | ₩98,663 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,632 | ₩102,632 | ₩95,700 | ₩98,382 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩101,238 | ₩101,922 | ₩99,723 | ₩100,165 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,452 | ₩102,619 | ₩100,997 | ₩101,452 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,972 | ₩100,755 | ₩97,859 | ₩100,554 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,945 | ₩99,951 | ₩97,819 | ₩98,382 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩102,123 | ₩102,123 | ₩97,685 | ₩98,368 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩97,229 | ₩103,236 | ₩96,639 | ₩102,834 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩92,053 | ₩96,679 | ₩91,624 | ₩96,330 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,664 | ₩92,965 | ₩91,114 | ₩92,187 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,616 | ₩93,018 | ₩90,819 | ₩91,664 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩95,271 | ₩95,499 | ₩91,852 | ₩93,380 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,863 | ₩95,110 | ₩92,442 | ₩94,895 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩96,317 | ₩97,215 | ₩94,171 | ₩94,212 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩97,068 | ₩97,162 | ₩95,204 | ₩96,813 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,418 | ₩97,108 | ₩95,097 | ₩96,759 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,713 | ₩96,572 | ₩95,123 | ₩95,405 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,440 | ₩95,928 | ₩93,689 | ₩94,493 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩93,300 | ₩93,836 | ₩92,026 | ₩93,662 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,763 | ₩94,091 | ₩92,348 | ₩93,970 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,926 | ₩92,991 | ₩89,921 | ₩92,924 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,840 | ₩92,991 | ₩89,840 | ₩91,034 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,848 | ₩89,518 | ₩87,869 | ₩88,285 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,969 | ₩90,377 | ₩87,614 | ₩88,674 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩84,074 | ₩89,197 | ₩82,693 | ₩88,888 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,460 | ₩84,141 | ₩81,460 | ₩83,458 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,898 | ₩86,515 | ₩82,264 | ₩82,412 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,321 | ₩85,965 | ₩84,812 | ₩85,241 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩84,021 | ₩85,911 | ₩83,846 | ₩85,348 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,465 | ₩84,691 | ₩81,768 | ₩84,209 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩81,259 | ₩82,251 | ₩80,762 | ₩81,942 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩81,044 | ₩82,479 | ₩81,031 | ₩81,661 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,642 | ₩81,460 | ₩80,467 | ₩81,138 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,285 | ₩81,393 | ₩80,374 | ₩81,218 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩81,165 | ₩81,446 | ₩80,628 | ₩80,870 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩80,065 | ₩81,111 | ₩79,381 | ₩80,990 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,582 | ₩80,467 | ₩78,858 | ₩79,904 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩82,050 | ₩82,881 | ₩79,033 | ₩79,462 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩83,136 | ₩83,900 | ₩82,237 | ₩82,586 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,923 | ₩82,935 | ₩80,923 | ₩82,613 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,615 | ₩81,647 | ₩80,360 | ₩81,366 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩81,138 | ₩81,138 | ₩79,515 | ₩80,762 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,961 | ₩83,538 | ₩80,119 | ₩80,575 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,538 | ₩84,504 | ₩82,479 | ₩82,760 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,395 | ₩83,444 | ₩79,395 | ₩83,136 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,352 | ₩81,379 | ₩79,596 | ₩79,810 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩84,034 | ₩84,074 | ₩81,661 | ₩82,398 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩83,122 | ₩84,383 | ₩82,747 | ₩83,592 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩83,189 | ₩84,369 | ₩82,774 | ₩83,109 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩82,144 | ₩83,739 | ₩82,117 | ₩83,176 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,795 | ₩82,573 | ₩80,870 | ₩81,755 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,902 | ₩83,176 | ₩81,540 | ₩81,849 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,875 | ₩83,136 | ₩81,808 | ₩82,465 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,379 | ₩82,358 | ₩80,722 | ₩81,983 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,368 | ₩81,634 | ₩79,113 | ₩81,419 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,475 | ₩79,891 | ₩78,469 | ₩78,590 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,772 | ₩80,615 | ₩77,772 | ₩80,079 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,287 | ₩80,360 | ₩77,544 | ₩77,853 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,879 | ₩79,287 | ₩77,665 | ₩79,167 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,966 | ₩79,636 | ₩77,960 | ₩78,107 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,575 | ₩80,575 | ₩78,550 | ₩79,220 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩80,012 | ₩81,634 | ₩80,012 | ₩80,829 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,374 | ₩81,607 | ₩79,757 | ₩80,186 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩79,113 | ₩80,467 | ₩78,376 | ₩80,320 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,960 | ₩79,636 | ₩77,960 | ₩78,872 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,395 | ₩79,395 | ₩77,182 | ₩77,786 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩79,127 | ₩79,435 | ₩78,107 | ₩79,113 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,397 | ₩79,328 | ₩76,887 | ₩79,287 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,864 | ₩79,864 | ₩77,383 | ₩77,652 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,307 | ₩80,347 | ₩79,435 | ₩80,012 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩81,191 | ₩81,580 | ₩79,529 | ₩80,615 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩82,103 | ₩82,774 | ₩81,111 | ₩81,795 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,814 | ₩84,396 | ₩82,653 | ₩82,666 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,319 | ₩87,319 | ₩82,814 | ₩83,230 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,848 | ₩88,982 | ₩87,065 | ₩87,453 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,775 | ₩89,291 | ₩87,400 | ₩89,103 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,794 | ₩89,679 | ₩87,722 | ₩88,070 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩87,159 | ₩89,934 | ₩85,456 | ₩88,164 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩89,264 | ₩90,444 | ₩88,794 | ₩89,746 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,990 | ₩90,015 | ₩87,762 | ₩89,760 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩90,229 | ₩90,926 | ₩87,775 | ₩88,111 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,465 | ₩90,417 | ₩88,499 | ₩89,653 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,744 | ₩92,294 | ₩89,022 | ₩90,028 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,589 | ₩93,126 | ₩91,221 | ₩92,066 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩91,034 | ₩93,179 | ₩90,672 | ₩92,643 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,779 | ₩91,972 | ₩90,336 | ₩91,436 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,603 | ₩92,871 | ₩90,283 | ₩90,310 | -2.48% | 19.7만 |
|---|