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 | ₩86,372 | ₩86,372 | ₩85,183 | ₩85,811 | -0.65% | 10.2만 |
| 2026.10.08 | ₩83,941 | ₩85,784 | ₩82,940 | ₩85,758 | +2.16% | 18만 |
| 2026.10.07 | ₩83,888 | ₩84,876 | ₩82,913 | ₩84,662 | +0.92% | 33.8만 |
| 2026.10.06 | ₩87,841 | ₩88,522 | ₩84,262 | ₩84,542 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,255 | ₩89,511 | ₩87,627 | ₩88,015 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,606 | ₩90,993 | ₩87,641 | ₩88,816 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,302 | ₩92,302 | ₩88,749 | ₩89,471 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,240 | ₩95,828 | ₩92,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,663 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩94,986 | ₩95,721 | ₩93,998 | ₩94,546 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,693 | ₩97,030 | ₩94,412 | ₩95,454 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,479 | ₩96,001 | ₩93,998 | ₩95,734 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,003 | ₩97,003 | ₩93,437 | ₩94,506 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩97,965 | ₩98,659 | ₩97,070 | ₩97,591 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,217 | ₩99,648 | ₩96,923 | ₩99,260 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩95,988 | ₩96,870 | ₩94,492 | ₩96,295 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,257 | ₩97,257 | ₩94,773 | ₩95,454 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,165 | ₩98,299 | ₩96,229 | ₩97,190 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,601 | ₩98,339 | ₩95,601 | ₩97,163 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,080 | ₩98,098 | ₩95,067 | ₩95,601 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,168 | ₩96,322 | ₩92,021 | ₩94,212 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,501 | ₩92,342 | ₩90,873 | ₩92,208 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩90,819 | ₩92,102 | ₩90,045 | ₩90,058 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,367 | ₩92,008 | ₩90,619 | ₩91,474 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,741 | ₩92,409 | ₩90,806 | ₩91,247 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,484 | ₩92,649 | ₩89,030 | ₩91,781 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,619 | ₩90,926 | ₩88,536 | ₩89,497 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,709 | ₩91,567 | ₩88,656 | ₩89,350 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,566 | ₩90,726 | ₩87,561 | ₩88,602 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,684 | ₩91,794 | ₩89,684 | ₩91,033 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,037 | ₩93,998 | ₩90,152 | ₩90,379 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩89,858 | ₩93,531 | ₩89,804 | ₩92,155 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,103 | ₩93,103 | ₩90,392 | ₩90,566 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩91,901 | ₩92,716 | ₩91,127 | ₩92,155 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,676 | ₩93,344 | ₩90,232 | ₩91,581 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,409 | ₩93,731 | ₩91,848 | ₩93,157 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩93,865 | ₩94,412 | ₩91,501 | ₩92,048 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩90,980 | ₩95,654 | ₩90,980 | ₩94,933 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩91,941 | ₩91,941 | ₩89,604 | ₩89,818 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,451 | ₩93,905 | ₩91,073 | ₩91,367 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,250 | ₩94,586 | ₩91,768 | ₩94,506 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,691 | ₩95,200 | ₩92,556 | ₩92,890 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,322 | ₩96,322 | ₩91,621 | ₩93,731 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩94,893 | ₩96,789 | ₩94,212 | ₩95,507 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,295 | ₩96,482 | ₩94,225 | ₩95,147 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,185 | ₩96,496 | ₩93,624 | ₩96,349 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,279 | ₩94,279 | ₩91,875 | ₩93,290 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,491 | ₩94,359 | ₩92,342 | ₩93,838 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,177 | ₩94,452 | ₩88,228 | ₩93,531 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩87,868 | ₩88,803 | ₩85,744 | ₩88,749 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,223 | ₩86,973 | ₩82,499 | ₩86,612 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩88,923 | ₩89,484 | ₩82,873 | ₩85,076 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩88,923 | ₩90,686 | ₩88,295 | ₩88,856 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,335 | ₩90,673 | ₩88,335 | ₩90,072 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,402 | ₩89,778 | ₩87,908 | ₩88,415 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,030 | ₩89,310 | ₩87,320 | ₩88,402 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,616 | ₩89,511 | ₩87,601 | ₩89,083 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,000 | ₩90,392 | ₩87,000 | ₩90,031 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,045 | ₩91,193 | ₩86,626 | ₩86,652 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,451 | ₩94,078 | ₩90,673 | ₩91,046 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,774 | ₩96,736 | ₩93,077 | ₩94,038 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,641 | ₩98,072 | ₩95,360 | ₩95,708 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,027 | ₩96,736 | ₩94,946 | ₩95,254 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,646 | ₩95,494 | ₩90,085 | ₩95,080 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,791 | ₩90,379 | ₩88,963 | ₩89,564 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,284 | ₩91,127 | ₩89,284 | ₩89,844 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩86,853 | ₩89,591 | ₩86,853 | ₩88,816 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩87,881 | ₩87,895 | ₩86,452 | ₩87,227 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩89,858 | ₩90,218 | ₩88,268 | ₩89,364 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,023 | ₩93,290 | ₩89,284 | ₩90,339 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,415 | ₩93,037 | ₩88,415 | ₩93,010 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,299 | ₩91,247 | ₩88,309 | ₩88,309 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,192 | ₩90,512 | ₩88,589 | ₩90,405 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩91,915 | ₩92,208 | ₩89,925 | ₩90,445 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩92,823 | ₩93,704 | ₩91,741 | ₩92,796 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩92,943 | ₩94,626 | ₩92,449 | ₩93,357 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩89,925 | ₩93,090 | ₩89,671 | ₩92,649 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,233 | ₩92,756 | ₩88,696 | ₩89,871 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,437 | ₩93,878 | ₩91,661 | ₩91,768 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,093 | ₩96,469 | ₩93,531 | ₩93,758 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩92,930 | ₩96,242 | ₩92,930 | ₩94,011 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,387 | ₩95,521 | ₩93,250 | ₩93,397 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,491 | ₩95,441 | ₩92,836 | ₩94,546 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,125 | ₩92,783 | ₩89,938 | ₩92,208 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,469 | ₩89,324 | ₩85,290 | ₩89,324 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,310 | ₩89,551 | ₩87,307 | ₩88,055 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,227 | ₩89,137 | ₩86,733 | ₩89,137 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,534 | ₩87,641 | ₩85,958 | ₩86,719 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,484 | ₩90,659 | ₩87,774 | ₩88,148 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,806 | ₩92,676 | ₩89,604 | ₩89,724 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,123 | ₩91,447 | ₩89,110 | ₩90,699 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩89,831 | ₩91,541 | ₩89,417 | ₩89,711 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,233 | ₩91,233 | ₩88,055 | ₩90,419 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,192 | ₩92,262 | ₩90,192 | ₩91,915 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,175 | ₩90,686 | ₩87,347 | ₩90,659 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,477 | ₩89,097 | ₩85,477 | ₩88,803 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩83,874 | ₩85,744 | ₩83,674 | ₩85,330 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,487 | ₩83,955 | ₩82,031 | ₩82,940 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,816 | ₩83,714 | ₩79,734 | ₩82,659 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩78,839 | ₩81,778 | ₩78,252 | ₩81,444 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,066 | ₩80,322 | ₩77,931 | ₩78,879 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩78,906 | ₩80,255 | ₩78,305 | ₩79,000 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,323 | ₩81,323 | ₩78,692 | ₩79,093 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩81,978 | ₩82,699 | ₩80,990 | ₩81,457 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,323 | ₩82,245 | ₩80,789 | ₩81,430 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,722 | ₩81,457 | ₩80,135 | ₩80,829 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,472 | ₩82,739 | ₩80,589 | ₩80,909 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,794 | ₩84,529 | ₩82,592 | ₩82,592 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,395 | ₩84,930 | ₩82,539 | ₩83,834 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,495 | ₩85,170 | ₩80,175 | ₩83,781 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩79,934 | ₩80,990 | ₩78,973 | ₩79,747 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,793 | ₩82,886 | ₩79,400 | ₩79,400 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,050 | ₩86,759 | ₩83,287 | ₩83,327 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,783 | ₩85,704 | ₩81,898 | ₩84,556 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,344 | ₩85,691 | ₩83,821 | ₩84,302 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,723 | ₩88,723 | ₩85,384 | ₩85,384 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,227 | ₩89,390 | ₩87,227 | ₩88,148 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,334 | ₩87,761 | ₩86,626 | ₩87,400 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,637 | ₩88,202 | ₩84,756 | ₩87,748 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩88,883 | ₩89,324 | ₩86,439 | ₩86,839 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,081 | ₩89,484 | ₩87,975 | ₩88,602 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩88,976 | ₩89,965 | ₩87,601 | ₩87,601 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,001 | ₩90,339 | ₩87,988 | ₩89,203 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,240 | ₩88,148 | ₩85,971 | ₩86,706 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩88,816 | ₩88,816 | ₩86,920 | ₩87,307 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,482 | ₩88,896 | ₩87,881 | ₩88,736 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩85,851 | ₩88,335 | ₩85,197 | ₩88,335 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩86,920 | ₩88,295 | ₩86,038 | ₩86,479 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,320 | ₩87,908 | ₩85,624 | ₩86,546 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,040 | ₩89,190 | ₩85,971 | ₩87,574 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩85,824 | ₩86,492 | ₩83,901 | ₩84,769 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,519 | ₩87,320 | ₩85,731 | ₩86,652 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,439 | ₩87,681 | ₩85,384 | ₩87,013 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,013 | ₩87,988 | ₩86,586 | ₩87,347 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,026 | ₩88,642 | ₩86,145 | ₩87,200 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,439 | ₩86,906 | ₩84,970 | ₩85,691 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,222 | ₩85,424 | ₩83,728 | ₩85,250 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,716 | ₩87,200 | ₩84,048 | ₩84,783 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩85,838 | ₩86,399 | ₩84,048 | ₩85,544 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,073 | ₩85,637 | ₩82,285 | ₩84,342 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,217 | ₩84,395 | ₩81,217 | ₩83,300 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,043 | ₩81,150 | ₩79,000 | ₩80,081 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩83,834 | ₩83,834 | ₩80,722 | ₩80,869 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,480 | ₩88,295 | ₩84,342 | ₩84,395 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,641 | ₩89,444 | ₩87,641 | ₩88,108 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,387 | ₩88,295 | ₩87,080 | ₩87,561 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩84,983 | ₩86,586 | ₩84,716 | ₩86,158 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,130 | ₩85,905 | ₩84,262 | ₩84,716 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩85,998 | ₩87,147 | ₩85,277 | ₩86,118 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,011 | ₩87,400 | ₩85,424 | ₩86,065 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,611 | ₩87,280 | ₩84,435 | ₩86,639 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩86,933 | ₩87,414 | ₩84,662 | ₩87,040 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,026 | ₩87,908 | ₩86,091 | ₩87,708 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,040 | ₩88,616 | ₩86,385 | ₩87,547 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩85,931 | ₩88,055 | ₩83,888 | ₩87,307 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,374 | ₩88,829 | ₩85,864 | ₩88,549 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,385 | ₩89,016 | ₩85,584 | ₩88,789 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,666 | ₩87,307 | ₩85,437 | ₩87,133 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,496 | ₩88,496 | ₩86,332 | ₩86,706 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,122 | ₩89,230 | ₩87,187 | ₩88,055 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,417 | ₩90,365 | ₩86,973 | ₩87,814 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,587 | ₩95,587 | ₩89,471 | ₩89,885 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,561 | ₩95,988 | ₩94,225 | ₩95,801 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,776 | ₩97,965 | ₩95,507 | ₩95,815 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,497 | ₩97,764 | ₩95,187 | ₩96,776 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩97,818 | ₩99,180 | ₩96,375 | ₩98,272 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,225 | ₩102,225 | ₩95,320 | ₩97,992 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩100,836 | ₩101,517 | ₩99,327 | ₩99,768 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,050 | ₩102,212 | ₩100,596 | ₩101,050 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,579 | ₩100,355 | ₩97,471 | ₩100,155 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,552 | ₩99,554 | ₩97,431 | ₩97,992 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,718 | ₩101,718 | ₩97,297 | ₩97,978 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩96,843 | ₩102,826 | ₩96,255 | ₩102,426 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,688 | ₩96,295 | ₩91,260 | ₩95,948 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,300 | ₩92,596 | ₩90,753 | ₩91,821 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,249 | ₩92,649 | ₩90,459 | ₩91,300 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩94,893 | ₩95,120 | ₩91,487 | ₩93,010 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,491 | ₩94,733 | ₩92,075 | ₩94,519 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩95,935 | ₩96,830 | ₩93,798 | ₩93,838 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,683 | ₩96,776 | ₩94,826 | ₩96,429 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,040 | ₩96,723 | ₩94,719 | ₩96,375 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,334 | ₩96,188 | ₩94,746 | ₩95,027 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,065 | ₩95,547 | ₩93,317 | ₩94,118 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩92,930 | ₩93,464 | ₩91,661 | ₩93,290 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,395 | ₩93,718 | ₩91,981 | ₩93,597 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,566 | ₩92,622 | ₩89,564 | ₩92,556 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,484 | ₩92,622 | ₩89,484 | ₩90,673 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,496 | ₩89,163 | ₩87,521 | ₩87,935 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,616 | ₩90,018 | ₩87,267 | ₩88,322 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,741 | ₩88,843 | ₩82,365 | ₩88,536 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,136 | ₩83,808 | ₩81,136 | ₩83,127 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,557 | ₩86,172 | ₩81,938 | ₩82,085 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩84,983 | ₩85,624 | ₩84,475 | ₩84,903 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,687 | ₩85,571 | ₩83,514 | ₩85,010 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,138 | ₩84,355 | ₩81,444 | ₩83,874 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩80,936 | ₩81,924 | ₩80,442 | ₩81,617 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,722 | ₩82,152 | ₩80,709 | ₩81,337 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,322 | ₩81,136 | ₩80,148 | ₩80,816 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩80,963 | ₩81,070 | ₩80,055 | ₩80,896 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩80,843 | ₩81,123 | ₩80,308 | ₩80,549 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,747 | ₩80,789 | ₩79,066 | ₩80,669 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,267 | ₩80,148 | ₩78,545 | ₩79,587 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,724 | ₩82,552 | ₩78,719 | ₩79,146 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,806 | ₩83,567 | ₩81,911 | ₩82,258 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,602 | ₩82,606 | ₩80,602 | ₩82,285 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,295 | ₩81,323 | ₩80,041 | ₩81,043 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,816 | ₩80,816 | ₩79,200 | ₩80,442 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,632 | ₩83,207 | ₩79,801 | ₩80,255 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,207 | ₩84,168 | ₩82,152 | ₩82,432 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,080 | ₩83,113 | ₩79,080 | ₩82,806 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,030 | ₩81,056 | ₩79,280 | ₩79,494 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,701 | ₩83,741 | ₩81,337 | ₩82,071 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,793 | ₩84,048 | ₩82,419 | ₩83,260 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩82,859 | ₩84,035 | ₩82,445 | ₩82,779 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,818 | ₩83,407 | ₩81,791 | ₩82,846 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,470 | ₩82,245 | ₩80,549 | ₩81,430 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,577 | ₩82,846 | ₩81,217 | ₩81,524 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,551 | ₩82,806 | ₩81,484 | ₩82,138 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,056 | ₩82,031 | ₩80,402 | ₩81,657 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,053 | ₩81,310 | ₩78,799 | ₩81,096 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,160 | ₩79,574 | ₩78,158 | ₩78,278 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,464 | ₩80,295 | ₩77,464 | ₩79,761 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩78,973 | ₩80,041 | ₩77,237 | ₩77,544 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,570 | ₩78,973 | ₩77,357 | ₩78,853 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,652 | ₩79,320 | ₩77,651 | ₩77,798 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,255 | ₩80,255 | ₩78,238 | ₩78,906 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,694 | ₩81,310 | ₩79,694 | ₩80,509 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,055 | ₩81,283 | ₩79,440 | ₩79,868 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,799 | ₩80,148 | ₩78,065 | ₩80,001 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,651 | ₩79,320 | ₩77,651 | ₩78,559 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,080 | ₩79,080 | ₩76,876 | ₩77,477 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,813 | ₩79,120 | ₩77,798 | ₩78,799 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,090 | ₩79,013 | ₩76,582 | ₩78,973 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,547 | ₩79,547 | ₩77,076 | ₩77,343 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩79,988 | ₩80,028 | ₩79,120 | ₩79,694 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩80,869 | ₩81,257 | ₩79,213 | ₩80,295 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,778 | ₩82,445 | ₩80,789 | ₩81,470 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,485 | ₩84,061 | ₩82,325 | ₩82,339 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩86,973 | ₩86,973 | ₩82,485 | ₩82,899 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,496 | ₩88,629 | ₩86,719 | ₩87,107 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,427 | ₩88,936 | ₩87,053 | ₩88,749 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,442 | ₩89,324 | ₩87,374 | ₩87,721 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,813 | ₩89,577 | ₩85,117 | ₩87,814 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩88,910 | ₩90,085 | ₩88,442 | ₩89,390 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,641 | ₩89,657 | ₩87,414 | ₩89,404 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩89,871 | ₩90,566 | ₩87,427 | ₩87,761 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,110 | ₩90,058 | ₩88,148 | ₩89,297 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,380 | ₩91,928 | ₩88,669 | ₩89,671 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,222 | ₩92,756 | ₩90,860 | ₩91,701 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,673 | ₩92,809 | ₩90,312 | ₩92,275 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,419 | ₩91,607 | ₩89,978 | ₩91,073 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,235 | ₩92,502 | ₩89,925 | ₩89,951 | -2.48% | 19.7만 |
|---|