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 | ₩86,294 | ₩86,294 | ₩85,107 | ₩85,734 | -0.65% | 10.2만 |
| 2026.10.08 | ₩83,866 | ₩85,707 | ₩82,865 | ₩85,681 | +2.16% | 18만 |
| 2026.10.07 | ₩83,812 | ₩84,800 | ₩82,838 | ₩84,586 | +0.92% | 33.8만 |
| 2026.10.06 | ₩87,762 | ₩88,443 | ₩84,186 | ₩84,466 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,176 | ₩89,430 | ₩87,549 | ₩87,936 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,524 | ₩90,911 | ₩87,562 | ₩88,736 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,219 | ₩92,219 | ₩88,670 | ₩89,390 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,155 | ₩95,742 | ₩92,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,579 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩94,901 | ₩95,635 | ₩93,914 | ₩94,461 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,608 | ₩96,943 | ₩94,327 | ₩95,368 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,394 | ₩95,915 | ₩93,914 | ₩95,648 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩96,916 | ₩96,916 | ₩93,353 | ₩94,421 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩97,877 | ₩98,571 | ₩96,983 | ₩97,503 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,130 | ₩99,558 | ₩96,836 | ₩99,171 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩95,902 | ₩96,783 | ₩94,407 | ₩96,209 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,170 | ₩97,170 | ₩94,688 | ₩95,368 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,077 | ₩98,210 | ₩96,142 | ₩97,103 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,515 | ₩98,250 | ₩95,515 | ₩97,076 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩94,995 | ₩98,010 | ₩94,981 | ₩95,515 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,086 | ₩96,235 | ₩91,939 | ₩94,127 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,418 | ₩92,259 | ₩90,791 | ₩92,126 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩90,738 | ₩92,019 | ₩89,964 | ₩89,977 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,285 | ₩91,925 | ₩90,538 | ₩91,392 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,659 | ₩92,326 | ₩90,724 | ₩91,165 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,403 | ₩92,566 | ₩88,950 | ₩91,699 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,538 | ₩90,845 | ₩88,456 | ₩89,417 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,630 | ₩91,485 | ₩88,576 | ₩89,270 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,484 | ₩90,644 | ₩87,482 | ₩88,523 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,604 | ₩91,712 | ₩89,604 | ₩90,951 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩92,953 | ₩93,914 | ₩90,071 | ₩90,297 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩89,777 | ₩93,447 | ₩89,724 | ₩92,072 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,020 | ₩93,020 | ₩90,311 | ₩90,484 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩91,819 | ₩92,633 | ₩91,045 | ₩92,072 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,593 | ₩93,260 | ₩90,151 | ₩91,498 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,326 | ₩93,647 | ₩91,765 | ₩93,073 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩93,780 | ₩94,327 | ₩91,418 | ₩91,965 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩90,898 | ₩95,568 | ₩90,898 | ₩94,848 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩91,859 | ₩91,859 | ₩89,524 | ₩89,737 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,367 | ₩93,820 | ₩90,991 | ₩91,285 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,166 | ₩94,501 | ₩91,685 | ₩94,421 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,607 | ₩95,115 | ₩92,473 | ₩92,806 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,235 | ₩96,235 | ₩91,538 | ₩93,647 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩94,808 | ₩96,703 | ₩94,127 | ₩95,422 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,209 | ₩96,396 | ₩94,141 | ₩95,061 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,100 | ₩96,409 | ₩93,540 | ₩96,262 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,194 | ₩94,194 | ₩91,792 | ₩93,206 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,407 | ₩94,274 | ₩92,259 | ₩93,754 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,097 | ₩94,367 | ₩88,149 | ₩93,447 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩87,789 | ₩88,723 | ₩85,667 | ₩88,670 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,147 | ₩86,895 | ₩82,425 | ₩86,535 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩88,843 | ₩89,403 | ₩82,798 | ₩85,000 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩88,843 | ₩90,604 | ₩88,216 | ₩88,776 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,256 | ₩90,591 | ₩88,256 | ₩89,991 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,323 | ₩89,697 | ₩87,829 | ₩88,336 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩88,950 | ₩89,230 | ₩87,242 | ₩88,323 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,536 | ₩89,430 | ₩87,522 | ₩89,003 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩86,922 | ₩90,311 | ₩86,922 | ₩89,951 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩89,964 | ₩91,111 | ₩86,548 | ₩86,575 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,367 | ₩93,994 | ₩90,591 | ₩90,965 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,688 | ₩96,649 | ₩92,993 | ₩93,954 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,555 | ₩97,984 | ₩95,275 | ₩95,622 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩94,941 | ₩96,649 | ₩94,861 | ₩95,168 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,564 | ₩95,408 | ₩90,004 | ₩94,995 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,710 | ₩90,297 | ₩88,883 | ₩89,484 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,203 | ₩91,045 | ₩89,203 | ₩89,764 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩86,775 | ₩89,510 | ₩86,775 | ₩88,736 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩87,802 | ₩87,816 | ₩86,374 | ₩87,148 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩89,777 | ₩90,137 | ₩88,189 | ₩89,283 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩92,940 | ₩93,206 | ₩89,203 | ₩90,257 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,336 | ₩92,953 | ₩88,336 | ₩92,926 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,217 | ₩91,165 | ₩88,229 | ₩88,229 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,111 | ₩90,431 | ₩88,509 | ₩90,324 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩91,832 | ₩92,126 | ₩89,844 | ₩90,364 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩92,739 | ₩93,620 | ₩91,659 | ₩92,713 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩92,859 | ₩94,541 | ₩92,366 | ₩93,273 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩89,844 | ₩93,006 | ₩89,590 | ₩92,566 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,151 | ₩92,673 | ₩88,616 | ₩89,790 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,353 | ₩93,794 | ₩91,578 | ₩91,685 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,008 | ₩96,382 | ₩93,447 | ₩93,673 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩92,846 | ₩96,155 | ₩92,846 | ₩93,927 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,301 | ₩95,435 | ₩93,166 | ₩93,313 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,407 | ₩95,355 | ₩92,753 | ₩94,461 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,044 | ₩92,699 | ₩89,857 | ₩92,126 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,389 | ₩89,243 | ₩85,214 | ₩89,243 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,230 | ₩89,470 | ₩87,228 | ₩87,976 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,148 | ₩89,057 | ₩86,655 | ₩89,057 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,455 | ₩87,562 | ₩85,881 | ₩86,641 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,403 | ₩90,578 | ₩87,695 | ₩88,069 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,724 | ₩92,593 | ₩89,524 | ₩89,644 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,043 | ₩91,365 | ₩89,030 | ₩90,618 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩89,750 | ₩91,458 | ₩89,337 | ₩89,630 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,151 | ₩91,151 | ₩87,976 | ₩90,338 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,111 | ₩92,179 | ₩90,111 | ₩91,832 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,096 | ₩90,604 | ₩87,268 | ₩90,578 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,400 | ₩89,016 | ₩85,400 | ₩88,723 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩83,799 | ₩85,667 | ₩83,599 | ₩85,254 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,412 | ₩83,879 | ₩81,958 | ₩82,865 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,743 | ₩83,639 | ₩79,662 | ₩82,585 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩78,768 | ₩81,704 | ₩78,181 | ₩81,370 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩78,995 | ₩80,250 | ₩77,861 | ₩78,808 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩78,835 | ₩80,183 | ₩78,235 | ₩78,929 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,250 | ₩81,250 | ₩78,622 | ₩79,022 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩81,904 | ₩82,625 | ₩80,917 | ₩81,384 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,250 | ₩82,171 | ₩80,717 | ₩81,357 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,650 | ₩81,384 | ₩80,063 | ₩80,757 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,398 | ₩82,665 | ₩80,516 | ₩80,837 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,719 | ₩84,453 | ₩82,518 | ₩82,518 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,319 | ₩84,853 | ₩82,465 | ₩83,759 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,423 | ₩85,093 | ₩80,103 | ₩83,706 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩79,863 | ₩80,917 | ₩78,902 | ₩79,676 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,718 | ₩82,812 | ₩79,329 | ₩79,329 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩84,973 | ₩86,681 | ₩83,212 | ₩83,252 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,706 | ₩85,627 | ₩81,824 | ₩84,480 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,267 | ₩85,614 | ₩83,746 | ₩84,226 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,643 | ₩88,643 | ₩85,307 | ₩85,307 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,148 | ₩89,310 | ₩87,148 | ₩88,069 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,255 | ₩87,682 | ₩86,548 | ₩87,322 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,560 | ₩88,122 | ₩84,680 | ₩87,669 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩88,803 | ₩89,243 | ₩86,361 | ₩86,761 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,002 | ₩89,403 | ₩87,896 | ₩88,523 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩88,896 | ₩89,884 | ₩87,522 | ₩87,522 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩87,922 | ₩90,257 | ₩87,909 | ₩89,123 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,162 | ₩88,069 | ₩85,894 | ₩86,628 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩88,736 | ₩88,736 | ₩86,841 | ₩87,228 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,403 | ₩88,816 | ₩87,802 | ₩88,656 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩85,774 | ₩88,256 | ₩85,120 | ₩88,256 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩86,841 | ₩88,216 | ₩85,961 | ₩86,401 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,242 | ₩87,829 | ₩85,547 | ₩86,468 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩86,962 | ₩89,110 | ₩85,894 | ₩87,495 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩85,747 | ₩86,414 | ₩83,826 | ₩84,693 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,441 | ₩87,242 | ₩85,654 | ₩86,575 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,361 | ₩87,602 | ₩85,307 | ₩86,935 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩86,935 | ₩87,909 | ₩86,508 | ₩87,268 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩86,948 | ₩88,563 | ₩86,068 | ₩87,122 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,361 | ₩86,828 | ₩84,893 | ₩85,614 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,146 | ₩85,347 | ₩83,652 | ₩85,173 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,640 | ₩87,122 | ₩83,973 | ₩84,706 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩85,761 | ₩86,321 | ₩83,973 | ₩85,467 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩82,998 | ₩85,560 | ₩82,211 | ₩84,266 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,144 | ₩84,319 | ₩81,144 | ₩83,225 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩80,970 | ₩81,077 | ₩78,929 | ₩80,009 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩83,759 | ₩83,759 | ₩80,650 | ₩80,797 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,402 | ₩88,216 | ₩84,266 | ₩84,319 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,562 | ₩89,363 | ₩87,562 | ₩88,029 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,308 | ₩88,216 | ₩87,002 | ₩87,482 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩84,907 | ₩86,508 | ₩84,640 | ₩86,081 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,053 | ₩85,827 | ₩84,186 | ₩84,640 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩85,921 | ₩87,068 | ₩85,200 | ₩86,041 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩85,934 | ₩87,322 | ₩85,347 | ₩85,987 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,534 | ₩87,202 | ₩84,360 | ₩86,561 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩86,855 | ₩87,335 | ₩84,586 | ₩86,962 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩86,948 | ₩87,829 | ₩86,014 | ₩87,629 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩86,962 | ₩88,536 | ₩86,308 | ₩87,469 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩85,854 | ₩87,976 | ₩83,812 | ₩87,228 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,295 | ₩88,750 | ₩85,787 | ₩88,469 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,308 | ₩88,936 | ₩85,507 | ₩88,710 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,588 | ₩87,228 | ₩85,360 | ₩87,055 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,416 | ₩88,416 | ₩86,254 | ₩86,628 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,042 | ₩89,150 | ₩87,108 | ₩87,976 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,337 | ₩90,284 | ₩86,895 | ₩87,735 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,502 | ₩95,502 | ₩89,390 | ₩89,804 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,475 | ₩95,902 | ₩94,141 | ₩95,715 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,689 | ₩97,877 | ₩95,422 | ₩95,728 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,410 | ₩97,677 | ₩95,101 | ₩96,689 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩97,730 | ₩99,091 | ₩96,289 | ₩98,184 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,133 | ₩102,133 | ₩95,235 | ₩97,903 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩100,746 | ₩101,426 | ₩99,238 | ₩99,678 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩100,959 | ₩102,120 | ₩100,506 | ₩100,959 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,491 | ₩100,265 | ₩97,383 | ₩100,065 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,464 | ₩99,465 | ₩97,343 | ₩97,903 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,626 | ₩101,626 | ₩97,210 | ₩97,890 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩96,756 | ₩102,734 | ₩96,169 | ₩102,334 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,605 | ₩96,209 | ₩91,178 | ₩95,862 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,218 | ₩92,513 | ₩90,671 | ₩91,739 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,166 | ₩92,566 | ₩90,378 | ₩91,218 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩94,808 | ₩95,035 | ₩91,405 | ₩92,926 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,407 | ₩94,648 | ₩91,992 | ₩94,434 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩95,849 | ₩96,743 | ₩93,714 | ₩93,754 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,596 | ₩96,689 | ₩94,741 | ₩96,342 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩94,954 | ₩96,636 | ₩94,634 | ₩96,289 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,248 | ₩96,102 | ₩94,661 | ₩94,941 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩93,980 | ₩95,462 | ₩93,233 | ₩94,034 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩92,846 | ₩93,380 | ₩91,578 | ₩93,206 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,312 | ₩93,633 | ₩91,899 | ₩93,513 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,484 | ₩92,539 | ₩89,484 | ₩92,473 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,403 | ₩92,539 | ₩89,403 | ₩90,591 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,416 | ₩89,083 | ₩87,442 | ₩87,856 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,536 | ₩89,937 | ₩87,188 | ₩88,243 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,666 | ₩88,763 | ₩82,291 | ₩88,456 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,064 | ₩83,732 | ₩81,064 | ₩83,052 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,480 | ₩86,094 | ₩81,864 | ₩82,011 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩84,907 | ₩85,547 | ₩84,400 | ₩84,827 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,612 | ₩85,494 | ₩83,439 | ₩84,933 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,064 | ₩84,279 | ₩81,370 | ₩83,799 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩80,863 | ₩81,851 | ₩80,370 | ₩81,544 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,650 | ₩82,078 | ₩80,637 | ₩81,264 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,250 | ₩81,064 | ₩80,076 | ₩80,743 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩80,890 | ₩80,997 | ₩79,983 | ₩80,823 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩80,770 | ₩81,050 | ₩80,236 | ₩80,476 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,676 | ₩80,717 | ₩78,995 | ₩80,597 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,195 | ₩80,076 | ₩78,475 | ₩79,516 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,651 | ₩82,478 | ₩78,648 | ₩79,075 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,732 | ₩83,492 | ₩81,838 | ₩82,184 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,530 | ₩82,531 | ₩80,530 | ₩82,211 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,223 | ₩81,250 | ₩79,969 | ₩80,970 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,743 | ₩80,743 | ₩79,129 | ₩80,370 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,558 | ₩83,132 | ₩79,729 | ₩80,183 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,132 | ₩84,093 | ₩82,078 | ₩82,358 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,009 | ₩83,038 | ₩79,009 | ₩82,732 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩80,957 | ₩80,984 | ₩79,209 | ₩79,422 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,626 | ₩83,666 | ₩81,264 | ₩81,998 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,718 | ₩83,973 | ₩82,345 | ₩83,185 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩82,785 | ₩83,959 | ₩82,371 | ₩82,705 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,744 | ₩83,332 | ₩81,717 | ₩82,772 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,397 | ₩82,171 | ₩80,476 | ₩81,357 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,504 | ₩82,772 | ₩81,144 | ₩81,451 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,477 | ₩82,732 | ₩81,411 | ₩82,064 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩80,984 | ₩81,958 | ₩80,330 | ₩81,584 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩78,982 | ₩81,237 | ₩78,728 | ₩81,024 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,089 | ₩79,502 | ₩78,088 | ₩78,208 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,394 | ₩80,223 | ₩77,394 | ₩79,689 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩78,902 | ₩79,969 | ₩77,167 | ₩77,474 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,501 | ₩78,902 | ₩77,287 | ₩78,782 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,582 | ₩79,249 | ₩77,581 | ₩77,728 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,183 | ₩80,183 | ₩78,168 | ₩78,835 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,622 | ₩81,237 | ₩79,622 | ₩80,436 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩79,983 | ₩81,210 | ₩79,369 | ₩79,796 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,728 | ₩80,076 | ₩77,995 | ₩79,929 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,581 | ₩79,249 | ₩77,581 | ₩78,488 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,009 | ₩79,009 | ₩76,807 | ₩77,407 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,742 | ₩79,049 | ₩77,728 | ₩78,728 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,020 | ₩78,942 | ₩76,513 | ₩78,902 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,476 | ₩79,476 | ₩77,007 | ₩77,274 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩79,916 | ₩79,956 | ₩79,049 | ₩79,622 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩80,797 | ₩81,184 | ₩79,142 | ₩80,223 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,704 | ₩82,371 | ₩80,717 | ₩81,397 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,411 | ₩83,986 | ₩82,251 | ₩82,265 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩86,895 | ₩86,895 | ₩82,411 | ₩82,825 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,416 | ₩88,549 | ₩86,641 | ₩87,028 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,349 | ₩88,856 | ₩86,975 | ₩88,670 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,363 | ₩89,243 | ₩87,295 | ₩87,642 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,735 | ₩89,497 | ₩85,040 | ₩87,735 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩88,830 | ₩90,004 | ₩88,363 | ₩89,310 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,562 | ₩89,577 | ₩87,335 | ₩89,323 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩89,790 | ₩90,484 | ₩87,349 | ₩87,682 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,030 | ₩89,977 | ₩88,069 | ₩89,217 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,298 | ₩91,845 | ₩88,589 | ₩89,590 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,139 | ₩92,673 | ₩90,778 | ₩91,619 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,591 | ₩92,726 | ₩90,231 | ₩92,192 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,338 | ₩91,525 | ₩89,897 | ₩90,991 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,152 | ₩92,419 | ₩89,844 | ₩89,870 | -2.48% | 19.7만 |
|---|