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 | ₩86,307 | ₩86,307 | ₩85,120 | ₩85,747 | -0.65% | 10.2만 |
| 2026.10.08 | ₩83,878 | ₩85,720 | ₩82,877 | ₩85,693 | +2.16% | 18만 |
| 2026.10.07 | ₩83,825 | ₩84,813 | ₩82,851 | ₩84,599 | +0.92% | 33.8만 |
| 2026.10.06 | ₩87,775 | ₩88,456 | ₩84,199 | ₩84,479 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,189 | ₩89,444 | ₩87,562 | ₩87,949 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,538 | ₩90,925 | ₩87,575 | ₩88,750 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,233 | ₩92,233 | ₩88,683 | ₩89,404 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,169 | ₩95,756 | ₩92,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,593 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩94,915 | ₩95,649 | ₩93,928 | ₩94,475 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,622 | ₩96,957 | ₩94,341 | ₩95,382 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,408 | ₩95,930 | ₩93,928 | ₩95,663 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩96,931 | ₩96,931 | ₩93,367 | ₩94,435 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩97,891 | ₩98,585 | ₩96,997 | ₩97,518 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,144 | ₩99,573 | ₩96,850 | ₩99,186 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩95,916 | ₩96,797 | ₩94,422 | ₩96,223 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,184 | ₩97,184 | ₩94,702 | ₩95,382 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,092 | ₩98,225 | ₩96,156 | ₩97,117 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,529 | ₩98,265 | ₩95,529 | ₩97,091 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,009 | ₩98,025 | ₩94,995 | ₩95,529 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,099 | ₩96,250 | ₩91,953 | ₩94,141 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,432 | ₩92,273 | ₩90,805 | ₩92,139 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩90,751 | ₩92,033 | ₩89,977 | ₩89,991 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,299 | ₩91,939 | ₩90,551 | ₩91,405 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,672 | ₩92,340 | ₩90,738 | ₩91,179 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,417 | ₩92,580 | ₩88,963 | ₩91,712 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,551 | ₩90,858 | ₩88,469 | ₩89,430 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,643 | ₩91,499 | ₩88,589 | ₩89,283 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,498 | ₩90,658 | ₩87,495 | ₩88,536 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,617 | ₩91,726 | ₩89,617 | ₩90,965 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩92,967 | ₩93,928 | ₩90,084 | ₩90,311 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩89,791 | ₩93,461 | ₩89,737 | ₩92,086 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,034 | ₩93,034 | ₩90,324 | ₩90,498 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩91,832 | ₩92,647 | ₩91,058 | ₩92,086 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,607 | ₩93,274 | ₩90,164 | ₩91,512 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,340 | ₩93,661 | ₩91,779 | ₩93,087 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩93,794 | ₩94,341 | ₩91,432 | ₩91,979 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩90,912 | ₩95,583 | ₩90,912 | ₩94,862 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩91,872 | ₩91,872 | ₩89,537 | ₩89,751 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,381 | ₩93,834 | ₩91,005 | ₩91,299 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,180 | ₩94,515 | ₩91,699 | ₩94,435 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,621 | ₩95,129 | ₩92,486 | ₩92,820 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,250 | ₩96,250 | ₩91,552 | ₩93,661 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩94,822 | ₩96,717 | ₩94,141 | ₩95,436 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,223 | ₩96,410 | ₩94,155 | ₩95,075 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,115 | ₩96,423 | ₩93,554 | ₩96,277 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,208 | ₩94,208 | ₩91,806 | ₩93,220 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,421 | ₩94,288 | ₩92,273 | ₩93,768 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,110 | ₩94,381 | ₩88,162 | ₩93,461 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩87,802 | ₩88,736 | ₩85,680 | ₩88,683 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,160 | ₩86,908 | ₩82,437 | ₩86,548 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩88,856 | ₩89,417 | ₩82,811 | ₩85,013 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩88,856 | ₩90,618 | ₩88,229 | ₩88,790 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,269 | ₩90,605 | ₩88,269 | ₩90,004 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,336 | ₩89,710 | ₩87,842 | ₩88,349 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩88,963 | ₩89,243 | ₩87,255 | ₩88,336 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,549 | ₩89,444 | ₩87,535 | ₩89,016 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩86,935 | ₩90,324 | ₩86,935 | ₩89,964 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩89,977 | ₩91,125 | ₩86,561 | ₩86,588 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,381 | ₩94,008 | ₩90,605 | ₩90,978 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,703 | ₩96,664 | ₩93,007 | ₩93,968 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,569 | ₩97,998 | ₩95,289 | ₩95,636 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩94,955 | ₩96,664 | ₩94,875 | ₩95,182 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,578 | ₩95,422 | ₩90,017 | ₩95,009 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,724 | ₩90,311 | ₩88,896 | ₩89,497 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,217 | ₩91,058 | ₩89,217 | ₩89,777 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩86,788 | ₩89,524 | ₩86,788 | ₩88,750 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩87,815 | ₩87,829 | ₩86,387 | ₩87,161 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩89,791 | ₩90,151 | ₩88,202 | ₩89,297 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩92,953 | ₩93,220 | ₩89,217 | ₩90,271 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,349 | ₩92,967 | ₩88,349 | ₩92,940 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,231 | ₩91,179 | ₩88,242 | ₩88,242 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,124 | ₩90,444 | ₩88,523 | ₩90,338 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩91,846 | ₩92,139 | ₩89,857 | ₩90,378 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩92,753 | ₩93,634 | ₩91,672 | ₩92,727 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩92,873 | ₩94,555 | ₩92,380 | ₩93,287 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩89,857 | ₩93,020 | ₩89,604 | ₩92,580 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,165 | ₩92,687 | ₩88,629 | ₩89,804 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,367 | ₩93,808 | ₩91,592 | ₩91,699 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,022 | ₩96,397 | ₩93,461 | ₩93,688 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩92,860 | ₩96,170 | ₩92,860 | ₩93,941 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,316 | ₩95,449 | ₩93,180 | ₩93,327 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,421 | ₩95,369 | ₩92,767 | ₩94,475 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,057 | ₩92,713 | ₩89,871 | ₩92,139 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,403 | ₩89,257 | ₩85,226 | ₩89,257 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,243 | ₩89,484 | ₩87,241 | ₩87,989 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,161 | ₩89,070 | ₩86,668 | ₩89,070 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,468 | ₩87,575 | ₩85,894 | ₩86,654 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,417 | ₩90,591 | ₩87,709 | ₩88,082 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,738 | ₩92,607 | ₩89,537 | ₩89,657 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,057 | ₩91,379 | ₩89,043 | ₩90,631 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩89,764 | ₩91,472 | ₩89,350 | ₩89,644 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,165 | ₩91,165 | ₩87,989 | ₩90,351 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,124 | ₩92,193 | ₩90,124 | ₩91,846 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,109 | ₩90,618 | ₩87,282 | ₩90,591 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,413 | ₩89,030 | ₩85,413 | ₩88,736 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩83,812 | ₩85,680 | ₩83,611 | ₩85,266 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,425 | ₩83,892 | ₩81,970 | ₩82,877 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,755 | ₩83,651 | ₩79,674 | ₩82,597 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩78,780 | ₩81,716 | ₩78,193 | ₩81,383 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,007 | ₩80,262 | ₩77,873 | ₩78,820 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩78,847 | ₩80,195 | ₩78,246 | ₩78,940 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,263 | ₩81,263 | ₩78,633 | ₩79,034 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩81,917 | ₩82,637 | ₩80,929 | ₩81,396 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,263 | ₩82,183 | ₩80,729 | ₩81,369 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,662 | ₩81,396 | ₩80,075 | ₩80,769 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,410 | ₩82,677 | ₩80,529 | ₩80,849 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,732 | ₩84,466 | ₩82,530 | ₩82,530 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,332 | ₩84,866 | ₩82,477 | ₩83,772 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,435 | ₩85,106 | ₩80,115 | ₩83,718 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩79,875 | ₩80,929 | ₩78,914 | ₩79,688 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,731 | ₩82,824 | ₩79,341 | ₩79,341 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩84,986 | ₩86,694 | ₩83,224 | ₩83,264 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,719 | ₩85,640 | ₩81,836 | ₩84,492 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,280 | ₩85,627 | ₩83,758 | ₩84,239 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,656 | ₩88,656 | ₩85,320 | ₩85,320 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,161 | ₩89,323 | ₩87,161 | ₩88,082 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,268 | ₩87,695 | ₩86,561 | ₩87,335 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,573 | ₩88,136 | ₩84,692 | ₩87,682 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩88,816 | ₩89,257 | ₩86,374 | ₩86,774 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,016 | ₩89,417 | ₩87,909 | ₩88,536 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩88,910 | ₩89,897 | ₩87,535 | ₩87,535 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩87,935 | ₩90,271 | ₩87,922 | ₩89,137 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,175 | ₩88,082 | ₩85,907 | ₩86,641 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩88,750 | ₩88,750 | ₩86,854 | ₩87,241 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,416 | ₩88,830 | ₩87,815 | ₩88,669 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩85,787 | ₩88,269 | ₩85,133 | ₩88,269 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩86,854 | ₩88,229 | ₩85,974 | ₩86,414 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,255 | ₩87,842 | ₩85,560 | ₩86,481 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩86,975 | ₩89,123 | ₩85,907 | ₩87,508 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩85,760 | ₩86,427 | ₩83,838 | ₩84,706 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,454 | ₩87,255 | ₩85,667 | ₩86,588 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,374 | ₩87,615 | ₩85,320 | ₩86,948 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩86,948 | ₩87,922 | ₩86,521 | ₩87,282 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩86,961 | ₩88,576 | ₩86,080 | ₩87,135 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,374 | ₩86,841 | ₩84,906 | ₩85,627 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,159 | ₩85,360 | ₩83,665 | ₩85,186 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,652 | ₩87,135 | ₩83,985 | ₩84,719 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩85,773 | ₩86,334 | ₩83,985 | ₩85,480 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,011 | ₩85,573 | ₩82,223 | ₩84,279 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,156 | ₩84,332 | ₩81,156 | ₩83,238 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩80,982 | ₩81,089 | ₩78,940 | ₩80,021 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩83,772 | ₩83,772 | ₩80,662 | ₩80,809 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,415 | ₩88,229 | ₩84,279 | ₩84,332 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,575 | ₩89,377 | ₩87,575 | ₩88,042 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,322 | ₩88,229 | ₩87,015 | ₩87,495 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩84,919 | ₩86,521 | ₩84,652 | ₩86,094 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,066 | ₩85,840 | ₩84,199 | ₩84,652 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩85,934 | ₩87,081 | ₩85,213 | ₩86,054 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩85,947 | ₩87,335 | ₩85,360 | ₩86,000 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,547 | ₩87,215 | ₩84,372 | ₩86,574 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩86,868 | ₩87,348 | ₩84,599 | ₩86,975 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩86,961 | ₩87,842 | ₩86,027 | ₩87,642 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩86,975 | ₩88,549 | ₩86,321 | ₩87,482 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩85,867 | ₩87,989 | ₩83,825 | ₩87,241 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,308 | ₩88,763 | ₩85,800 | ₩88,483 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,321 | ₩88,950 | ₩85,520 | ₩88,723 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,601 | ₩87,241 | ₩85,373 | ₩87,068 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,429 | ₩88,429 | ₩86,267 | ₩86,641 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,056 | ₩89,163 | ₩87,121 | ₩87,989 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,350 | ₩90,298 | ₩86,908 | ₩87,749 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,516 | ₩95,516 | ₩89,404 | ₩89,817 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,489 | ₩95,916 | ₩94,155 | ₩95,729 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,704 | ₩97,891 | ₩95,436 | ₩95,743 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,424 | ₩97,691 | ₩95,116 | ₩96,704 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩97,745 | ₩99,106 | ₩96,303 | ₩98,198 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,149 | ₩102,149 | ₩95,249 | ₩97,918 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩100,761 | ₩101,441 | ₩99,253 | ₩99,693 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩100,974 | ₩102,135 | ₩100,521 | ₩100,974 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,505 | ₩100,280 | ₩97,398 | ₩100,080 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,479 | ₩99,480 | ₩97,358 | ₩97,918 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,642 | ₩101,642 | ₩97,224 | ₩97,905 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩96,770 | ₩102,749 | ₩96,183 | ₩102,349 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,619 | ₩96,223 | ₩91,192 | ₩95,876 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,232 | ₩92,526 | ₩90,685 | ₩91,752 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,179 | ₩92,580 | ₩90,391 | ₩91,232 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩94,822 | ₩95,049 | ₩91,419 | ₩92,940 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,421 | ₩94,662 | ₩92,006 | ₩94,448 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩95,863 | ₩96,757 | ₩93,728 | ₩93,768 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,610 | ₩96,704 | ₩94,755 | ₩96,357 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩94,969 | ₩96,650 | ₩94,648 | ₩96,303 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,262 | ₩96,116 | ₩94,675 | ₩94,955 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩93,994 | ₩95,476 | ₩93,247 | ₩94,048 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩92,860 | ₩93,394 | ₩91,592 | ₩93,220 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,326 | ₩93,647 | ₩91,913 | ₩93,527 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,498 | ₩92,553 | ₩89,497 | ₩92,486 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,417 | ₩92,553 | ₩89,417 | ₩90,605 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,429 | ₩89,097 | ₩87,455 | ₩87,869 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,549 | ₩89,951 | ₩87,201 | ₩88,256 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,678 | ₩88,776 | ₩82,304 | ₩88,469 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,076 | ₩83,745 | ₩81,076 | ₩83,064 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,493 | ₩86,107 | ₩81,876 | ₩82,023 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩84,919 | ₩85,560 | ₩84,412 | ₩84,839 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,625 | ₩85,507 | ₩83,451 | ₩84,946 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,077 | ₩84,292 | ₩81,383 | ₩83,812 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩80,876 | ₩81,863 | ₩80,382 | ₩81,556 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,662 | ₩82,090 | ₩80,649 | ₩81,276 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,262 | ₩81,076 | ₩80,088 | ₩80,755 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩80,902 | ₩81,009 | ₩79,995 | ₩80,836 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩80,782 | ₩81,062 | ₩80,248 | ₩80,489 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,688 | ₩80,729 | ₩79,007 | ₩80,609 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,207 | ₩80,088 | ₩78,487 | ₩79,528 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,663 | ₩82,490 | ₩78,660 | ₩79,087 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,744 | ₩83,505 | ₩81,850 | ₩82,197 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,542 | ₩82,544 | ₩80,542 | ₩82,223 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,235 | ₩81,263 | ₩79,981 | ₩80,982 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,755 | ₩80,755 | ₩79,141 | ₩80,382 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,570 | ₩83,144 | ₩79,741 | ₩80,195 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,144 | ₩84,105 | ₩82,090 | ₩82,370 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,020 | ₩83,051 | ₩79,020 | ₩82,744 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩80,969 | ₩80,996 | ₩79,221 | ₩79,434 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,638 | ₩83,678 | ₩81,276 | ₩82,010 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,731 | ₩83,985 | ₩82,357 | ₩83,198 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩82,797 | ₩83,972 | ₩82,384 | ₩82,717 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,756 | ₩83,345 | ₩81,730 | ₩82,784 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,409 | ₩82,183 | ₩80,489 | ₩81,369 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,516 | ₩82,784 | ₩81,156 | ₩81,463 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,489 | ₩82,744 | ₩81,423 | ₩82,077 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩80,996 | ₩81,970 | ₩80,342 | ₩81,596 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩78,994 | ₩81,249 | ₩78,740 | ₩81,036 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,101 | ₩79,514 | ₩78,100 | ₩78,220 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,406 | ₩80,235 | ₩77,406 | ₩79,701 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩78,914 | ₩79,981 | ₩77,179 | ₩77,486 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,512 | ₩78,914 | ₩77,299 | ₩78,794 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,593 | ₩79,261 | ₩77,592 | ₩77,739 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,195 | ₩80,195 | ₩78,180 | ₩78,847 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,634 | ₩81,249 | ₩79,634 | ₩80,448 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩79,995 | ₩81,223 | ₩79,381 | ₩79,808 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,740 | ₩80,088 | ₩78,006 | ₩79,941 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,592 | ₩79,261 | ₩77,592 | ₩78,500 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,020 | ₩79,020 | ₩76,818 | ₩77,419 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,754 | ₩79,061 | ₩77,739 | ₩78,740 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,032 | ₩78,954 | ₩76,525 | ₩78,914 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,488 | ₩79,488 | ₩77,019 | ₩77,286 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩79,928 | ₩79,968 | ₩79,061 | ₩79,634 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩80,809 | ₩81,196 | ₩79,154 | ₩80,235 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,716 | ₩82,384 | ₩80,729 | ₩81,409 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,424 | ₩83,998 | ₩82,264 | ₩82,277 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩86,908 | ₩86,908 | ₩82,424 | ₩82,837 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,429 | ₩88,563 | ₩86,654 | ₩87,041 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,362 | ₩88,870 | ₩86,988 | ₩88,683 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,376 | ₩89,257 | ₩87,308 | ₩87,655 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,748 | ₩89,510 | ₩85,053 | ₩87,749 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩88,843 | ₩90,017 | ₩88,376 | ₩89,323 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,575 | ₩89,590 | ₩87,348 | ₩89,337 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩89,804 | ₩90,498 | ₩87,362 | ₩87,695 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,043 | ₩89,991 | ₩88,082 | ₩89,230 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,312 | ₩91,859 | ₩88,603 | ₩89,604 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,153 | ₩92,687 | ₩90,791 | ₩91,632 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,605 | ₩92,740 | ₩90,244 | ₩92,206 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,351 | ₩91,539 | ₩89,911 | ₩91,005 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,166 | ₩92,433 | ₩89,857 | ₩89,884 | -2.48% | 19.7만 |
|---|