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 | ₩86,437 | ₩86,437 | ₩85,247 | ₩85,875 | -0.65% | 10.2만 |
| 2026.10.08 | ₩84,004 | ₩85,849 | ₩83,002 | ₩85,822 | +2.16% | 18만 |
| 2026.10.07 | ₩83,951 | ₩84,940 | ₩82,975 | ₩84,726 | +0.92% | 33.8만 |
| 2026.10.06 | ₩87,907 | ₩88,589 | ₩84,325 | ₩84,606 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,321 | ₩89,578 | ₩87,693 | ₩88,081 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,674 | ₩91,061 | ₩87,706 | ₩88,883 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,371 | ₩92,371 | ₩88,816 | ₩89,537 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,312 | ₩95,900 | ₩92,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,732 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,058 | ₩95,793 | ₩94,068 | ₩94,616 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,764 | ₩97,103 | ₩94,483 | ₩95,525 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,550 | ₩96,073 | ₩94,068 | ₩95,806 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,076 | ₩97,076 | ₩93,507 | ₩94,576 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,038 | ₩98,733 | ₩97,143 | ₩97,664 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,290 | ₩99,722 | ₩96,996 | ₩99,335 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,060 | ₩96,942 | ₩94,563 | ₩96,367 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,330 | ₩97,330 | ₩94,844 | ₩95,525 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,239 | ₩98,372 | ₩96,301 | ₩97,263 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,672 | ₩98,412 | ₩95,672 | ₩97,236 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,151 | ₩98,172 | ₩95,138 | ₩95,672 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,237 | ₩96,394 | ₩92,090 | ₩94,282 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,569 | ₩92,411 | ₩90,941 | ₩92,277 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩90,887 | ₩92,171 | ₩90,112 | ₩90,126 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,435 | ₩92,077 | ₩90,687 | ₩91,542 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,810 | ₩92,478 | ₩90,874 | ₩91,315 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,551 | ₩92,719 | ₩89,096 | ₩91,850 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,687 | ₩90,994 | ₩88,602 | ₩89,564 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,776 | ₩91,636 | ₩88,722 | ₩89,417 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,633 | ₩90,794 | ₩87,626 | ₩88,669 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,751 | ₩91,863 | ₩89,751 | ₩91,101 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,106 | ₩94,068 | ₩90,219 | ₩90,446 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩89,925 | ₩93,601 | ₩89,872 | ₩92,224 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,173 | ₩93,173 | ₩90,460 | ₩90,633 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩91,970 | ₩92,785 | ₩91,195 | ₩92,224 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,745 | ₩93,414 | ₩90,299 | ₩91,649 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,478 | ₩93,801 | ₩91,917 | ₩93,226 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩93,935 | ₩94,483 | ₩91,569 | ₩92,117 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,048 | ₩95,726 | ₩91,048 | ₩95,004 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,010 | ₩92,010 | ₩89,671 | ₩89,885 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,521 | ₩93,975 | ₩91,141 | ₩91,435 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,320 | ₩94,657 | ₩91,836 | ₩94,576 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,761 | ₩95,271 | ₩92,625 | ₩92,959 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,394 | ₩96,394 | ₩91,689 | ₩93,801 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩94,964 | ₩96,862 | ₩94,282 | ₩95,579 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,367 | ₩96,555 | ₩94,296 | ₩95,218 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,256 | ₩96,568 | ₩93,694 | ₩96,421 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,349 | ₩94,349 | ₩91,943 | ₩93,360 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,561 | ₩94,429 | ₩92,411 | ₩93,908 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,243 | ₩94,523 | ₩88,294 | ₩93,601 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩87,934 | ₩88,869 | ₩85,808 | ₩88,816 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,287 | ₩87,038 | ₩82,561 | ₩86,677 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩88,989 | ₩89,551 | ₩82,935 | ₩85,140 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩88,989 | ₩90,754 | ₩88,361 | ₩88,923 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,401 | ₩90,740 | ₩88,401 | ₩90,139 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,468 | ₩89,845 | ₩87,974 | ₩88,482 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,096 | ₩89,377 | ₩87,386 | ₩88,468 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,682 | ₩89,578 | ₩87,666 | ₩89,150 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,065 | ₩90,460 | ₩87,065 | ₩90,099 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,112 | ₩91,262 | ₩86,691 | ₩86,717 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,521 | ₩94,149 | ₩90,740 | ₩91,115 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,846 | ₩96,808 | ₩93,146 | ₩94,109 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,712 | ₩98,145 | ₩95,432 | ₩95,779 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,098 | ₩96,808 | ₩95,017 | ₩95,325 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,714 | ₩95,565 | ₩90,152 | ₩95,151 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,858 | ₩90,446 | ₩89,030 | ₩89,631 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,350 | ₩91,195 | ₩89,350 | ₩89,912 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩86,918 | ₩89,658 | ₩86,918 | ₩88,883 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩87,947 | ₩87,960 | ₩86,517 | ₩87,292 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩89,925 | ₩90,286 | ₩88,335 | ₩89,431 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,093 | ₩93,360 | ₩89,350 | ₩90,406 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,482 | ₩93,106 | ₩88,482 | ₩93,079 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,366 | ₩91,315 | ₩88,375 | ₩88,375 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,259 | ₩90,580 | ₩88,655 | ₩90,473 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩91,983 | ₩92,277 | ₩89,992 | ₩90,513 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩92,892 | ₩93,774 | ₩91,810 | ₩92,866 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,013 | ₩94,697 | ₩92,518 | ₩93,427 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩89,992 | ₩93,160 | ₩89,738 | ₩92,719 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,302 | ₩92,825 | ₩88,762 | ₩89,938 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,507 | ₩93,948 | ₩91,729 | ₩91,836 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,164 | ₩96,541 | ₩93,601 | ₩93,828 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩92,999 | ₩96,314 | ₩92,999 | ₩94,082 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,459 | ₩95,592 | ₩93,320 | ₩93,467 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,561 | ₩95,512 | ₩92,906 | ₩94,616 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,192 | ₩92,852 | ₩90,005 | ₩92,277 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,535 | ₩89,390 | ₩85,354 | ₩89,390 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,377 | ₩89,618 | ₩87,372 | ₩88,121 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,292 | ₩89,203 | ₩86,798 | ₩89,203 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,599 | ₩87,706 | ₩86,022 | ₩86,784 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,551 | ₩90,727 | ₩87,840 | ₩88,214 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,874 | ₩92,745 | ₩89,671 | ₩89,791 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,190 | ₩91,516 | ₩89,177 | ₩90,767 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩89,898 | ₩91,609 | ₩89,484 | ₩89,778 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,302 | ₩91,302 | ₩88,121 | ₩90,486 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,259 | ₩92,331 | ₩90,259 | ₩91,983 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,241 | ₩90,754 | ₩87,412 | ₩90,727 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,541 | ₩89,163 | ₩85,541 | ₩88,869 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩83,937 | ₩85,808 | ₩83,737 | ₩85,394 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,550 | ₩84,017 | ₩82,093 | ₩83,002 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,876 | ₩83,777 | ₩79,794 | ₩82,721 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩78,898 | ₩81,839 | ₩78,310 | ₩81,505 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,126 | ₩80,382 | ₩77,989 | ₩78,938 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩78,965 | ₩80,315 | ₩78,364 | ₩79,059 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,384 | ₩81,384 | ₩78,751 | ₩79,152 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,039 | ₩82,761 | ₩81,050 | ₩81,518 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,384 | ₩82,307 | ₩80,850 | ₩81,491 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,783 | ₩81,518 | ₩80,195 | ₩80,890 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,534 | ₩82,801 | ₩80,649 | ₩80,970 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,857 | ₩84,592 | ₩82,654 | ₩82,654 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,458 | ₩84,993 | ₩82,601 | ₩83,897 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,556 | ₩85,234 | ₩80,235 | ₩83,844 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩79,994 | ₩81,050 | ₩79,032 | ₩79,807 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,855 | ₩82,948 | ₩79,460 | ₩79,460 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,113 | ₩86,824 | ₩83,349 | ₩83,389 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,846 | ₩85,768 | ₩81,959 | ₩84,619 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,407 | ₩85,755 | ₩83,884 | ₩84,365 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,789 | ₩88,789 | ₩85,448 | ₩85,448 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,292 | ₩89,457 | ₩87,292 | ₩88,214 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,399 | ₩87,827 | ₩86,691 | ₩87,466 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,702 | ₩88,268 | ₩84,819 | ₩87,813 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩88,949 | ₩89,390 | ₩86,503 | ₩86,904 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,147 | ₩89,551 | ₩88,041 | ₩88,669 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,043 | ₩90,032 | ₩87,666 | ₩87,666 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,067 | ₩90,406 | ₩88,054 | ₩89,270 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,305 | ₩88,214 | ₩86,036 | ₩86,771 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩88,883 | ₩88,883 | ₩86,985 | ₩87,372 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,548 | ₩88,963 | ₩87,947 | ₩88,802 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩85,915 | ₩88,401 | ₩85,260 | ₩88,401 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩86,985 | ₩88,361 | ₩86,102 | ₩86,544 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,386 | ₩87,974 | ₩85,688 | ₩86,610 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,105 | ₩89,257 | ₩86,036 | ₩87,640 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩85,889 | ₩86,557 | ₩83,964 | ₩84,833 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,584 | ₩87,386 | ₩85,795 | ₩86,717 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,503 | ₩87,746 | ₩85,448 | ₩87,078 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,078 | ₩88,054 | ₩86,650 | ₩87,412 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,092 | ₩88,709 | ₩86,209 | ₩87,265 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,503 | ₩86,971 | ₩85,033 | ₩85,755 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,285 | ₩85,488 | ₩83,790 | ₩85,314 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,779 | ₩87,265 | ₩84,111 | ₩84,846 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩85,902 | ₩86,463 | ₩84,111 | ₩85,608 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,135 | ₩85,702 | ₩82,347 | ₩84,405 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,277 | ₩84,458 | ₩81,277 | ₩83,362 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,104 | ₩81,211 | ₩79,059 | ₩80,141 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩83,897 | ₩83,897 | ₩80,783 | ₩80,930 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,546 | ₩88,361 | ₩84,405 | ₩84,458 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,706 | ₩89,511 | ₩87,706 | ₩88,174 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,452 | ₩88,361 | ₩87,145 | ₩87,626 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,047 | ₩86,650 | ₩84,779 | ₩86,223 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,194 | ₩85,969 | ₩84,325 | ₩84,779 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,062 | ₩87,212 | ₩85,341 | ₩86,183 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,076 | ₩87,466 | ₩85,488 | ₩86,129 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,675 | ₩87,346 | ₩84,499 | ₩86,704 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩86,998 | ₩87,479 | ₩84,726 | ₩87,105 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,092 | ₩87,974 | ₩86,156 | ₩87,773 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,105 | ₩88,682 | ₩86,450 | ₩87,613 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩85,996 | ₩88,121 | ₩83,951 | ₩87,372 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,439 | ₩88,896 | ₩85,929 | ₩88,615 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,450 | ₩89,083 | ₩85,648 | ₩88,856 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,731 | ₩87,372 | ₩85,501 | ₩87,198 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,562 | ₩88,562 | ₩86,397 | ₩86,771 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,188 | ₩89,297 | ₩87,252 | ₩88,121 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,484 | ₩90,433 | ₩87,038 | ₩87,880 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,659 | ₩95,659 | ₩89,537 | ₩89,952 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,632 | ₩96,060 | ₩94,296 | ₩95,873 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,849 | ₩98,038 | ₩95,579 | ₩95,886 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,570 | ₩97,838 | ₩95,258 | ₩96,849 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩97,891 | ₩99,254 | ₩96,448 | ₩98,346 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,302 | ₩102,302 | ₩95,392 | ₩98,065 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩100,912 | ₩101,593 | ₩99,401 | ₩99,843 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,126 | ₩102,288 | ₩100,671 | ₩101,126 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,653 | ₩100,431 | ₩97,544 | ₩100,230 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,626 | ₩99,629 | ₩97,504 | ₩98,065 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,794 | ₩101,794 | ₩97,370 | ₩98,052 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩96,915 | ₩102,903 | ₩96,327 | ₩102,502 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,756 | ₩96,367 | ₩91,329 | ₩96,020 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,369 | ₩92,665 | ₩90,821 | ₩91,890 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,318 | ₩92,719 | ₩90,527 | ₩91,369 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩94,964 | ₩95,191 | ₩91,556 | ₩93,079 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,561 | ₩94,804 | ₩92,144 | ₩94,590 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩96,007 | ₩96,902 | ₩93,868 | ₩93,908 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,755 | ₩96,849 | ₩94,897 | ₩96,501 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,111 | ₩96,795 | ₩94,790 | ₩96,448 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,405 | ₩96,260 | ₩94,817 | ₩95,098 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,135 | ₩95,619 | ₩93,387 | ₩94,189 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩92,999 | ₩93,534 | ₩91,729 | ₩93,360 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,465 | ₩93,788 | ₩92,050 | ₩93,668 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,633 | ₩92,692 | ₩89,631 | ₩92,625 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,551 | ₩92,692 | ₩89,551 | ₩90,740 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,562 | ₩89,230 | ₩87,586 | ₩88,000 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,682 | ₩90,085 | ₩87,332 | ₩88,388 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,804 | ₩88,909 | ₩82,427 | ₩88,602 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,197 | ₩83,870 | ₩81,197 | ₩83,189 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,621 | ₩86,236 | ₩81,999 | ₩82,146 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,047 | ₩85,688 | ₩84,539 | ₩84,966 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,750 | ₩85,635 | ₩83,576 | ₩85,073 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,200 | ₩84,418 | ₩81,505 | ₩83,937 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩80,997 | ₩81,986 | ₩80,502 | ₩81,678 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,783 | ₩82,213 | ₩80,770 | ₩81,398 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,382 | ₩81,197 | ₩80,208 | ₩80,876 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,023 | ₩81,130 | ₩80,115 | ₩80,957 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩80,903 | ₩81,184 | ₩80,369 | ₩80,609 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,807 | ₩80,850 | ₩79,126 | ₩80,729 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,326 | ₩80,208 | ₩78,604 | ₩79,647 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,785 | ₩82,614 | ₩78,778 | ₩79,206 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,868 | ₩83,630 | ₩81,972 | ₩82,320 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,663 | ₩82,667 | ₩80,663 | ₩82,347 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,355 | ₩81,384 | ₩80,101 | ₩81,104 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,876 | ₩80,876 | ₩79,259 | ₩80,502 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,694 | ₩83,269 | ₩79,861 | ₩80,315 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,269 | ₩84,231 | ₩82,213 | ₩82,494 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,139 | ₩83,175 | ₩79,139 | ₩82,868 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,090 | ₩81,117 | ₩79,339 | ₩79,553 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,763 | ₩83,804 | ₩81,398 | ₩82,133 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,855 | ₩84,111 | ₩82,480 | ₩83,322 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩82,921 | ₩84,098 | ₩82,507 | ₩82,841 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,879 | ₩83,469 | ₩81,852 | ₩82,908 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,531 | ₩82,307 | ₩80,609 | ₩81,491 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,638 | ₩82,908 | ₩81,277 | ₩81,585 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,612 | ₩82,868 | ₩81,545 | ₩82,200 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,117 | ₩82,093 | ₩80,462 | ₩81,719 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,112 | ₩81,371 | ₩78,858 | ₩81,157 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,219 | ₩79,633 | ₩78,217 | ₩78,337 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,522 | ₩80,355 | ₩77,522 | ₩79,821 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,032 | ₩80,101 | ₩77,294 | ₩77,602 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,629 | ₩79,032 | ₩77,415 | ₩78,912 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,711 | ₩79,379 | ₩77,709 | ₩77,856 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,315 | ₩80,315 | ₩78,297 | ₩78,965 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,754 | ₩81,371 | ₩79,754 | ₩80,569 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,115 | ₩81,344 | ₩79,500 | ₩79,927 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,858 | ₩80,208 | ₩78,123 | ₩80,061 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,709 | ₩79,379 | ₩77,709 | ₩78,618 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,139 | ₩79,139 | ₩76,934 | ₩77,535 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,872 | ₩79,179 | ₩77,856 | ₩78,858 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,147 | ₩79,072 | ₩76,639 | ₩79,032 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,607 | ₩79,607 | ₩77,134 | ₩77,401 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,048 | ₩80,088 | ₩79,179 | ₩79,754 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩80,930 | ₩81,318 | ₩79,273 | ₩80,355 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,839 | ₩82,507 | ₩80,850 | ₩81,531 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,547 | ₩84,124 | ₩82,387 | ₩82,400 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,038 | ₩87,038 | ₩82,547 | ₩82,962 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,562 | ₩88,695 | ₩86,784 | ₩87,172 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,493 | ₩89,003 | ₩87,118 | ₩88,816 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,508 | ₩89,390 | ₩87,439 | ₩87,787 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,878 | ₩89,644 | ₩85,180 | ₩87,880 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩88,976 | ₩90,152 | ₩88,508 | ₩89,457 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,706 | ₩89,725 | ₩87,479 | ₩89,471 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩89,938 | ₩90,633 | ₩87,493 | ₩87,827 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,177 | ₩90,126 | ₩88,214 | ₩89,364 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,449 | ₩91,997 | ₩88,736 | ₩89,738 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,291 | ₩92,825 | ₩90,928 | ₩91,770 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,740 | ₩92,879 | ₩90,380 | ₩92,344 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,486 | ₩91,676 | ₩90,045 | ₩91,141 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,304 | ₩92,572 | ₩89,992 | ₩90,019 | -2.48% | 19.7만 |
|---|