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 | ₩86,275 | ₩86,275 | ₩85,088 | ₩85,715 | -0.65% | 10.2만 |
| 2026.10.08 | ₩83,847 | ₩85,688 | ₩82,846 | ₩85,661 | +2.16% | 18만 |
| 2026.10.07 | ₩83,794 | ₩84,781 | ₩82,820 | ₩84,567 | +0.92% | 33.8만 |
| 2026.10.06 | ₩87,742 | ₩88,423 | ₩84,167 | ₩84,447 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,156 | ₩89,410 | ₩87,529 | ₩87,916 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,504 | ₩90,891 | ₩87,542 | ₩88,716 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,198 | ₩92,198 | ₩88,650 | ₩89,370 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,133 | ₩95,720 | ₩92,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,558 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩94,880 | ₩95,614 | ₩93,893 | ₩94,440 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,586 | ₩96,921 | ₩94,306 | ₩95,347 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,373 | ₩95,894 | ₩93,893 | ₩95,627 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩96,894 | ₩96,894 | ₩93,332 | ₩94,400 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩97,855 | ₩98,548 | ₩96,961 | ₩97,481 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,108 | ₩99,536 | ₩96,814 | ₩99,149 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩95,880 | ₩96,761 | ₩94,386 | ₩96,187 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,148 | ₩97,148 | ₩94,666 | ₩95,347 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,055 | ₩98,188 | ₩96,120 | ₩97,081 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,493 | ₩98,228 | ₩95,493 | ₩97,054 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩94,973 | ₩97,988 | ₩94,960 | ₩95,493 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,065 | ₩96,214 | ₩91,918 | ₩94,106 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,398 | ₩92,238 | ₩90,771 | ₩92,105 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩90,717 | ₩91,998 | ₩89,944 | ₩89,957 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,264 | ₩91,905 | ₩90,517 | ₩91,371 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,638 | ₩92,305 | ₩90,704 | ₩91,144 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,383 | ₩92,545 | ₩88,930 | ₩91,678 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,517 | ₩90,824 | ₩88,436 | ₩89,397 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,610 | ₩91,465 | ₩88,556 | ₩89,250 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,464 | ₩90,624 | ₩87,462 | ₩88,503 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,583 | ₩91,691 | ₩89,583 | ₩90,931 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩92,932 | ₩93,893 | ₩90,050 | ₩90,277 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩89,757 | ₩93,426 | ₩89,704 | ₩92,052 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩92,999 | ₩92,999 | ₩90,291 | ₩90,464 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩91,798 | ₩92,612 | ₩91,024 | ₩92,052 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,572 | ₩93,239 | ₩90,130 | ₩91,478 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,305 | ₩93,626 | ₩91,745 | ₩93,052 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩93,759 | ₩94,306 | ₩91,398 | ₩91,945 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩90,878 | ₩95,547 | ₩90,878 | ₩94,826 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩91,838 | ₩91,838 | ₩89,503 | ₩89,717 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,346 | ₩93,799 | ₩90,971 | ₩91,264 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,145 | ₩94,480 | ₩91,665 | ₩94,400 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,586 | ₩95,093 | ₩92,452 | ₩92,785 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,214 | ₩96,214 | ₩91,518 | ₩93,626 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩94,786 | ₩96,681 | ₩94,106 | ₩95,400 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,187 | ₩96,374 | ₩94,119 | ₩95,040 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,079 | ₩96,387 | ₩93,519 | ₩96,241 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,173 | ₩94,173 | ₩91,771 | ₩93,185 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,386 | ₩94,253 | ₩92,238 | ₩93,732 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,077 | ₩94,346 | ₩88,129 | ₩93,426 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩87,769 | ₩88,703 | ₩85,648 | ₩88,650 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,128 | ₩86,875 | ₩82,406 | ₩86,515 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩88,823 | ₩89,383 | ₩82,780 | ₩84,981 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩88,823 | ₩90,584 | ₩88,196 | ₩88,756 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,236 | ₩90,571 | ₩88,236 | ₩89,970 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,303 | ₩89,677 | ₩87,809 | ₩88,316 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩88,930 | ₩89,210 | ₩87,222 | ₩88,303 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,516 | ₩89,410 | ₩87,502 | ₩88,983 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩86,902 | ₩90,291 | ₩86,902 | ₩89,930 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩89,944 | ₩91,091 | ₩86,528 | ₩86,555 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,346 | ₩93,973 | ₩90,571 | ₩90,944 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,667 | ₩96,627 | ₩92,972 | ₩93,933 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,533 | ₩97,961 | ₩95,253 | ₩95,600 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩94,920 | ₩96,627 | ₩94,840 | ₩95,147 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,544 | ₩95,387 | ₩89,984 | ₩94,973 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,690 | ₩90,277 | ₩88,863 | ₩89,463 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,183 | ₩91,024 | ₩89,183 | ₩89,744 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩86,755 | ₩89,490 | ₩86,755 | ₩88,716 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩87,782 | ₩87,796 | ₩86,355 | ₩87,129 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩89,757 | ₩90,117 | ₩88,169 | ₩89,263 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩92,919 | ₩93,185 | ₩89,183 | ₩90,237 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,316 | ₩92,932 | ₩88,316 | ₩92,905 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,197 | ₩91,144 | ₩88,209 | ₩88,209 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,090 | ₩90,411 | ₩88,490 | ₩90,304 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩91,811 | ₩92,105 | ₩89,824 | ₩90,344 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩92,719 | ₩93,599 | ₩91,638 | ₩92,692 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩92,839 | ₩94,520 | ₩92,345 | ₩93,252 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩89,824 | ₩92,985 | ₩89,570 | ₩92,545 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,131 | ₩92,652 | ₩88,596 | ₩89,770 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,332 | ₩93,772 | ₩91,558 | ₩91,665 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩94,986 | ₩96,361 | ₩93,426 | ₩93,652 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩92,825 | ₩96,134 | ₩92,825 | ₩93,906 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,280 | ₩95,413 | ₩93,145 | ₩93,292 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,386 | ₩95,333 | ₩92,732 | ₩94,440 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,024 | ₩92,679 | ₩89,837 | ₩92,105 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,369 | ₩89,223 | ₩85,194 | ₩89,223 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,210 | ₩89,450 | ₩87,209 | ₩87,956 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,129 | ₩89,036 | ₩86,635 | ₩89,036 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,436 | ₩87,542 | ₩85,861 | ₩86,622 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,383 | ₩90,557 | ₩87,676 | ₩88,049 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,704 | ₩92,572 | ₩89,503 | ₩89,623 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,023 | ₩91,344 | ₩89,010 | ₩90,597 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩89,730 | ₩91,438 | ₩89,317 | ₩89,610 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,131 | ₩91,131 | ₩87,956 | ₩90,317 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,090 | ₩92,158 | ₩90,090 | ₩91,811 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,076 | ₩90,584 | ₩87,249 | ₩90,557 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,381 | ₩88,996 | ₩85,381 | ₩88,703 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩83,780 | ₩85,648 | ₩83,580 | ₩85,234 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,393 | ₩83,860 | ₩81,939 | ₩82,846 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,725 | ₩83,620 | ₩79,645 | ₩82,566 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩78,751 | ₩81,686 | ₩78,164 | ₩81,352 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩78,978 | ₩80,232 | ₩77,844 | ₩78,791 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩78,817 | ₩80,165 | ₩78,217 | ₩78,911 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,232 | ₩81,232 | ₩78,604 | ₩79,004 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩81,886 | ₩82,606 | ₩80,899 | ₩81,366 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,232 | ₩82,153 | ₩80,699 | ₩81,339 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,632 | ₩81,366 | ₩80,045 | ₩80,739 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,379 | ₩82,646 | ₩80,498 | ₩80,819 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,700 | ₩84,434 | ₩82,500 | ₩82,500 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,301 | ₩84,834 | ₩82,446 | ₩83,740 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,405 | ₩85,074 | ₩80,085 | ₩83,687 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩79,845 | ₩80,899 | ₩78,884 | ₩79,658 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,700 | ₩82,793 | ₩79,311 | ₩79,311 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩84,954 | ₩86,662 | ₩83,193 | ₩83,233 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,687 | ₩85,608 | ₩81,806 | ₩84,461 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,248 | ₩85,595 | ₩83,727 | ₩84,207 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,623 | ₩88,623 | ₩85,288 | ₩85,288 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,129 | ₩89,290 | ₩87,129 | ₩88,049 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,235 | ₩87,662 | ₩86,528 | ₩87,302 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,541 | ₩88,103 | ₩84,661 | ₩87,649 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩88,783 | ₩89,223 | ₩86,342 | ₩86,742 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩87,983 | ₩89,383 | ₩87,876 | ₩88,503 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩88,876 | ₩89,864 | ₩87,502 | ₩87,502 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩87,903 | ₩90,237 | ₩87,889 | ₩89,103 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,142 | ₩88,049 | ₩85,875 | ₩86,608 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩88,716 | ₩88,716 | ₩86,822 | ₩87,209 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,383 | ₩88,796 | ₩87,782 | ₩88,636 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩85,755 | ₩88,236 | ₩85,101 | ₩88,236 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩86,822 | ₩88,196 | ₩85,941 | ₩86,382 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,222 | ₩87,809 | ₩85,528 | ₩86,448 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩86,942 | ₩89,090 | ₩85,875 | ₩87,476 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩85,728 | ₩86,395 | ₩83,807 | ₩84,674 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,422 | ₩87,222 | ₩85,635 | ₩86,555 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,342 | ₩87,582 | ₩85,288 | ₩86,915 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩86,915 | ₩87,889 | ₩86,488 | ₩87,249 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩86,929 | ₩88,543 | ₩86,048 | ₩87,102 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,342 | ₩86,809 | ₩84,874 | ₩85,595 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,127 | ₩85,328 | ₩83,633 | ₩85,154 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,621 | ₩87,102 | ₩83,954 | ₩84,687 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩85,741 | ₩86,302 | ₩83,954 | ₩85,448 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩82,980 | ₩85,541 | ₩82,193 | ₩84,247 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,125 | ₩84,301 | ₩81,125 | ₩83,207 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩80,952 | ₩81,059 | ₩78,911 | ₩79,991 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩83,740 | ₩83,740 | ₩80,632 | ₩80,779 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,382 | ₩88,196 | ₩84,247 | ₩84,301 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,542 | ₩89,343 | ₩87,542 | ₩88,009 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,289 | ₩88,196 | ₩86,982 | ₩87,462 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩84,888 | ₩86,488 | ₩84,621 | ₩86,062 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,034 | ₩85,808 | ₩84,167 | ₩84,621 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩85,901 | ₩87,049 | ₩85,181 | ₩86,021 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩85,915 | ₩87,302 | ₩85,328 | ₩85,968 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,515 | ₩87,182 | ₩84,341 | ₩86,542 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩86,835 | ₩87,316 | ₩84,567 | ₩86,942 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩86,929 | ₩87,809 | ₩85,995 | ₩87,609 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩86,942 | ₩88,516 | ₩86,288 | ₩87,449 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩85,835 | ₩87,956 | ₩83,794 | ₩87,209 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,276 | ₩88,730 | ₩85,768 | ₩88,450 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,288 | ₩88,916 | ₩85,488 | ₩88,690 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,568 | ₩87,209 | ₩85,341 | ₩87,035 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,396 | ₩88,396 | ₩86,235 | ₩86,608 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,023 | ₩89,130 | ₩87,089 | ₩87,956 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,317 | ₩90,264 | ₩86,875 | ₩87,716 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,480 | ₩95,480 | ₩89,370 | ₩89,784 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,453 | ₩95,880 | ₩94,119 | ₩95,694 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,667 | ₩97,855 | ₩95,400 | ₩95,707 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,388 | ₩97,655 | ₩95,080 | ₩96,667 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩97,708 | ₩99,069 | ₩96,267 | ₩98,162 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,110 | ₩102,110 | ₩95,213 | ₩97,881 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩100,723 | ₩101,403 | ₩99,216 | ₩99,656 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩100,936 | ₩102,097 | ₩100,483 | ₩100,936 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,468 | ₩100,243 | ₩97,361 | ₩100,043 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,442 | ₩99,442 | ₩97,321 | ₩97,881 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,604 | ₩101,604 | ₩97,188 | ₩97,868 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩96,734 | ₩102,711 | ₩96,147 | ₩102,311 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,585 | ₩96,187 | ₩91,158 | ₩95,840 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,198 | ₩92,492 | ₩90,651 | ₩91,718 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,145 | ₩92,545 | ₩90,357 | ₩91,198 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩94,786 | ₩95,013 | ₩91,384 | ₩92,905 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,386 | ₩94,626 | ₩91,971 | ₩94,413 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩95,827 | ₩96,721 | ₩93,692 | ₩93,732 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,574 | ₩96,667 | ₩94,720 | ₩96,321 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩94,933 | ₩96,614 | ₩94,613 | ₩96,267 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,227 | ₩96,080 | ₩94,640 | ₩94,920 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩93,959 | ₩95,440 | ₩93,212 | ₩94,013 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩92,825 | ₩93,359 | ₩91,558 | ₩93,185 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,292 | ₩93,612 | ₩91,878 | ₩93,492 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,464 | ₩92,518 | ₩89,463 | ₩92,452 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,383 | ₩92,518 | ₩89,383 | ₩90,571 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,396 | ₩89,063 | ₩87,422 | ₩87,836 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,516 | ₩89,917 | ₩87,169 | ₩88,223 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,647 | ₩88,743 | ₩82,273 | ₩88,436 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,045 | ₩83,714 | ₩81,045 | ₩83,033 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,461 | ₩86,075 | ₩81,846 | ₩81,993 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩84,888 | ₩85,528 | ₩84,381 | ₩84,807 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,593 | ₩85,475 | ₩83,420 | ₩84,914 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,046 | ₩84,260 | ₩81,352 | ₩83,780 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩80,845 | ₩81,832 | ₩80,352 | ₩81,526 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,632 | ₩82,059 | ₩80,618 | ₩81,245 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,232 | ₩81,045 | ₩80,058 | ₩80,725 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩80,872 | ₩80,979 | ₩79,965 | ₩80,805 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩80,752 | ₩81,032 | ₩80,218 | ₩80,458 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,658 | ₩80,699 | ₩78,978 | ₩80,578 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,178 | ₩80,058 | ₩78,457 | ₩79,498 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,632 | ₩82,459 | ₩78,631 | ₩79,058 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,713 | ₩83,473 | ₩81,819 | ₩82,166 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,512 | ₩82,513 | ₩80,512 | ₩82,193 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,205 | ₩81,232 | ₩79,951 | ₩80,952 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,725 | ₩80,725 | ₩79,111 | ₩80,352 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,540 | ₩83,113 | ₩79,711 | ₩80,165 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,113 | ₩84,074 | ₩82,059 | ₩82,339 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩78,991 | ₩83,020 | ₩78,991 | ₩82,713 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩80,939 | ₩80,965 | ₩79,191 | ₩79,404 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,607 | ₩83,647 | ₩81,245 | ₩81,979 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,700 | ₩83,954 | ₩82,326 | ₩83,167 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩82,766 | ₩83,940 | ₩82,353 | ₩82,686 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,726 | ₩83,313 | ₩81,699 | ₩82,753 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,379 | ₩82,153 | ₩80,458 | ₩81,339 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,486 | ₩82,753 | ₩81,125 | ₩81,432 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,459 | ₩82,713 | ₩81,392 | ₩82,046 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩80,965 | ₩81,939 | ₩80,312 | ₩81,566 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩78,964 | ₩81,219 | ₩78,711 | ₩81,005 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,071 | ₩79,484 | ₩78,070 | ₩78,190 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,377 | ₩80,205 | ₩77,377 | ₩79,671 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩78,884 | ₩79,951 | ₩77,150 | ₩77,457 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,483 | ₩78,884 | ₩77,270 | ₩78,764 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,564 | ₩79,231 | ₩77,563 | ₩77,710 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,165 | ₩80,165 | ₩78,150 | ₩78,817 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,605 | ₩81,219 | ₩79,605 | ₩80,418 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩79,965 | ₩81,192 | ₩79,351 | ₩79,778 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,711 | ₩80,058 | ₩77,977 | ₩79,911 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,563 | ₩79,231 | ₩77,563 | ₩78,471 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩78,991 | ₩78,991 | ₩76,790 | ₩77,390 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,724 | ₩79,031 | ₩77,710 | ₩78,711 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,003 | ₩78,924 | ₩76,496 | ₩78,884 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,458 | ₩79,458 | ₩76,990 | ₩77,257 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩79,898 | ₩79,938 | ₩79,031 | ₩79,605 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩80,779 | ₩81,165 | ₩79,124 | ₩80,205 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,686 | ₩82,353 | ₩80,699 | ₩81,379 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,393 | ₩83,967 | ₩82,233 | ₩82,246 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩86,875 | ₩86,875 | ₩82,393 | ₩82,806 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,396 | ₩88,530 | ₩86,622 | ₩87,009 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,329 | ₩88,836 | ₩86,955 | ₩88,650 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,343 | ₩89,223 | ₩87,276 | ₩87,622 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,715 | ₩89,477 | ₩85,021 | ₩87,716 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩88,810 | ₩89,984 | ₩88,343 | ₩89,290 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,542 | ₩89,557 | ₩87,316 | ₩89,303 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩89,770 | ₩90,464 | ₩87,329 | ₩87,662 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,010 | ₩89,957 | ₩88,049 | ₩89,197 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,278 | ₩91,825 | ₩88,570 | ₩89,570 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,118 | ₩92,652 | ₩90,757 | ₩91,598 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,571 | ₩92,705 | ₩90,210 | ₩92,172 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,317 | ₩91,505 | ₩89,877 | ₩90,971 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,132 | ₩92,398 | ₩89,824 | ₩89,850 | -2.48% | 19.7만 |
|---|