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 | ₩86,757 | ₩86,757 | ₩85,563 | ₩86,194 | -0.65% | 10.2만 |
| 2026.10.08 | ₩84,316 | ₩86,167 | ₩83,310 | ₩86,140 | +2.16% | 18만 |
| 2026.10.07 | ₩84,262 | ₩85,255 | ₩83,283 | ₩85,040 | +0.92% | 33.8만 |
| 2026.10.06 | ₩88,233 | ₩88,917 | ₩84,638 | ₩84,919 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,649 | ₩89,910 | ₩88,018 | ₩88,407 | -0.27% | 11.5만 |
| 2026.10.02 | ₩91,010 | ₩91,399 | ₩88,032 | ₩89,212 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,714 | ₩92,714 | ₩89,145 | ₩89,870 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,665 | ₩96,255 | ₩92,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,076 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,410 | ₩96,148 | ₩94,418 | ₩94,968 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩95,115 | ₩97,463 | ₩94,833 | ₩95,880 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,901 | ₩96,430 | ₩94,418 | ₩96,162 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,436 | ₩97,436 | ₩93,854 | ₩94,927 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,402 | ₩99,100 | ₩97,503 | ₩98,026 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,651 | ₩100,092 | ₩97,356 | ₩99,703 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,416 | ₩97,302 | ₩94,914 | ₩96,725 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,691 | ₩97,691 | ₩95,196 | ₩95,880 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,603 | ₩98,737 | ₩96,658 | ₩97,624 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩96,027 | ₩98,778 | ₩96,027 | ₩97,597 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,504 | ₩98,536 | ₩95,491 | ₩96,027 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,580 | ₩96,752 | ₩92,432 | ₩94,632 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,909 | ₩92,754 | ₩91,278 | ₩92,620 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩91,225 | ₩92,513 | ₩90,447 | ₩90,460 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,775 | ₩92,419 | ₩91,023 | ₩91,882 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩92,150 | ₩92,821 | ₩91,211 | ₩91,654 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,883 | ₩93,063 | ₩89,427 | ₩92,191 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩91,023 | ₩91,332 | ₩88,931 | ₩89,897 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩89,105 | ₩91,976 | ₩89,051 | ₩89,749 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,970 | ₩91,131 | ₩87,951 | ₩88,998 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩90,084 | ₩92,204 | ₩90,084 | ₩91,439 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,452 | ₩94,418 | ₩90,554 | ₩90,782 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩90,259 | ₩93,948 | ₩90,205 | ₩92,566 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,519 | ₩93,519 | ₩90,795 | ₩90,970 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩92,311 | ₩93,130 | ₩91,533 | ₩92,566 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩93,089 | ₩93,760 | ₩90,634 | ₩91,989 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,821 | ₩94,149 | ₩92,258 | ₩93,572 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩94,283 | ₩94,833 | ₩91,909 | ₩92,459 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,386 | ₩96,081 | ₩91,386 | ₩95,357 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,352 | ₩92,352 | ₩90,004 | ₩90,219 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,868 | ₩94,324 | ₩91,480 | ₩91,775 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,666 | ₩95,008 | ₩92,177 | ₩94,927 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩94,109 | ₩95,625 | ₩92,969 | ₩93,304 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,752 | ₩96,752 | ₩92,030 | ₩94,149 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩95,316 | ₩97,221 | ₩94,632 | ₩95,934 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,725 | ₩96,913 | ₩94,646 | ₩95,571 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,605 | ₩96,926 | ₩94,042 | ₩96,779 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,699 | ₩94,699 | ₩92,285 | ₩93,707 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,908 | ₩94,780 | ₩92,754 | ₩94,257 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,575 | ₩94,874 | ₩88,622 | ₩93,948 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩88,260 | ₩89,199 | ₩86,127 | ₩89,145 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,604 | ₩87,361 | ₩82,867 | ₩86,999 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩89,320 | ₩89,883 | ₩83,243 | ₩85,456 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩89,320 | ₩91,091 | ₩88,689 | ₩89,253 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,729 | ₩91,077 | ₩88,729 | ₩90,473 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,797 | ₩90,178 | ₩88,300 | ₩88,810 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,427 | ₩89,709 | ₩87,710 | ₩88,797 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩89,011 | ₩89,910 | ₩87,992 | ₩89,481 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,388 | ₩90,795 | ₩87,388 | ₩90,433 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,447 | ₩91,600 | ₩87,012 | ₩87,039 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,868 | ₩94,498 | ₩91,077 | ₩91,453 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩96,202 | ₩97,168 | ₩93,492 | ₩94,458 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩96,068 | ₩98,509 | ₩95,786 | ₩96,135 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,451 | ₩97,168 | ₩95,370 | ₩95,679 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩91,050 | ₩95,920 | ₩90,487 | ₩95,504 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩90,192 | ₩90,782 | ₩89,360 | ₩89,964 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,682 | ₩91,533 | ₩89,682 | ₩90,245 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩87,240 | ₩89,991 | ₩87,240 | ₩89,212 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩88,273 | ₩88,287 | ₩86,838 | ₩87,616 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩90,259 | ₩90,621 | ₩88,662 | ₩89,762 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,438 | ₩93,707 | ₩89,682 | ₩90,742 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,810 | ₩93,452 | ₩88,810 | ₩93,425 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,702 | ₩91,654 | ₩88,703 | ₩88,703 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,594 | ₩90,916 | ₩88,984 | ₩90,809 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩92,325 | ₩92,620 | ₩90,326 | ₩90,849 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩93,237 | ₩94,122 | ₩92,150 | ₩93,210 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,358 | ₩95,048 | ₩92,861 | ₩93,774 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩90,326 | ₩93,505 | ₩90,071 | ₩93,063 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,641 | ₩93,170 | ₩89,092 | ₩90,272 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,854 | ₩94,297 | ₩92,070 | ₩92,177 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,518 | ₩96,899 | ₩93,948 | ₩94,176 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩93,344 | ₩96,671 | ₩93,344 | ₩94,431 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,813 | ₩95,947 | ₩93,666 | ₩93,814 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,908 | ₩95,866 | ₩93,250 | ₩94,968 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,527 | ₩93,197 | ₩90,339 | ₩92,620 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,864 | ₩89,722 | ₩85,671 | ₩89,722 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,709 | ₩89,950 | ₩87,696 | ₩88,448 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,616 | ₩89,534 | ₩87,120 | ₩89,534 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,925 | ₩88,032 | ₩86,342 | ₩87,106 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,883 | ₩91,064 | ₩88,166 | ₩88,542 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩91,211 | ₩93,089 | ₩90,004 | ₩90,125 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,521 | ₩91,855 | ₩89,508 | ₩91,104 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩90,232 | ₩91,949 | ₩89,816 | ₩90,111 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,641 | ₩91,641 | ₩88,448 | ₩90,822 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,594 | ₩92,674 | ₩90,594 | ₩92,325 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,568 | ₩91,091 | ₩87,737 | ₩91,064 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,859 | ₩89,494 | ₩85,859 | ₩89,199 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩84,249 | ₩86,127 | ₩84,047 | ₩85,711 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,860 | ₩84,329 | ₩82,397 | ₩83,310 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩81,177 | ₩84,088 | ₩80,090 | ₩83,028 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩79,191 | ₩82,142 | ₩78,601 | ₩81,807 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,419 | ₩80,680 | ₩78,279 | ₩79,231 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩79,258 | ₩80,613 | ₩78,654 | ₩79,352 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,686 | ₩81,686 | ₩79,044 | ₩79,446 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,344 | ₩83,068 | ₩81,351 | ₩81,821 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,686 | ₩82,612 | ₩81,150 | ₩81,794 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩81,083 | ₩81,821 | ₩80,492 | ₩81,190 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,840 | ₩83,108 | ₩80,949 | ₩81,270 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩84,168 | ₩84,906 | ₩82,961 | ₩82,961 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,772 | ₩85,309 | ₩82,907 | ₩84,208 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,855 | ₩85,550 | ₩80,533 | ₩84,155 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩80,291 | ₩81,351 | ₩79,325 | ₩80,103 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩83,162 | ₩83,256 | ₩79,755 | ₩79,755 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,429 | ₩87,146 | ₩83,658 | ₩83,699 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩85,161 | ₩86,087 | ₩82,263 | ₩84,933 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,724 | ₩86,073 | ₩84,195 | ₩84,678 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩89,119 | ₩89,119 | ₩85,765 | ₩85,765 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,616 | ₩89,789 | ₩87,616 | ₩88,542 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,723 | ₩88,153 | ₩87,012 | ₩87,790 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩86,020 | ₩88,595 | ₩85,134 | ₩88,139 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩89,279 | ₩89,722 | ₩86,824 | ₩87,227 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,475 | ₩89,883 | ₩88,367 | ₩88,998 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,373 | ₩90,366 | ₩87,992 | ₩87,992 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,394 | ₩90,742 | ₩88,381 | ₩89,601 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,629 | ₩88,542 | ₩86,355 | ₩87,093 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩89,212 | ₩89,212 | ₩87,307 | ₩87,696 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,877 | ₩89,293 | ₩88,273 | ₩89,132 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩86,234 | ₩88,729 | ₩85,577 | ₩88,729 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩87,307 | ₩88,689 | ₩86,422 | ₩86,865 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,710 | ₩88,300 | ₩86,006 | ₩86,932 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,428 | ₩89,588 | ₩86,355 | ₩87,965 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩86,207 | ₩86,878 | ₩84,276 | ₩85,148 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,905 | ₩87,710 | ₩86,113 | ₩87,039 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,824 | ₩88,072 | ₩85,765 | ₩87,401 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,401 | ₩88,381 | ₩86,972 | ₩87,737 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,415 | ₩89,038 | ₩86,529 | ₩87,589 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,824 | ₩87,294 | ₩85,349 | ₩86,073 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,598 | ₩85,805 | ₩84,101 | ₩85,631 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩85,094 | ₩87,589 | ₩84,423 | ₩85,161 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩86,221 | ₩86,784 | ₩84,423 | ₩85,926 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,444 | ₩86,020 | ₩82,652 | ₩84,718 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,579 | ₩84,772 | ₩81,579 | ₩83,672 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,405 | ₩81,512 | ₩79,352 | ₩80,439 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩84,208 | ₩84,208 | ₩81,083 | ₩81,230 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,871 | ₩88,689 | ₩84,718 | ₩84,772 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩88,032 | ₩89,843 | ₩88,032 | ₩88,501 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,777 | ₩88,689 | ₩87,468 | ₩87,951 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,362 | ₩86,972 | ₩85,094 | ₩86,543 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,510 | ₩86,288 | ₩84,638 | ₩85,094 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,382 | ₩87,535 | ₩85,657 | ₩86,503 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,395 | ₩87,790 | ₩85,805 | ₩86,449 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,993 | ₩87,670 | ₩84,812 | ₩87,026 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩87,321 | ₩87,804 | ₩85,040 | ₩87,428 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,415 | ₩88,300 | ₩86,476 | ₩88,099 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,428 | ₩89,011 | ₩86,771 | ₩87,938 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩86,315 | ₩88,448 | ₩84,262 | ₩87,696 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,764 | ₩89,226 | ₩86,248 | ₩88,944 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,771 | ₩89,414 | ₩85,966 | ₩89,186 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩87,053 | ₩87,696 | ₩85,818 | ₩87,522 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,890 | ₩88,890 | ₩86,717 | ₩87,093 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,515 | ₩89,628 | ₩87,576 | ₩88,448 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,816 | ₩90,769 | ₩87,361 | ₩88,206 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩96,014 | ₩96,014 | ₩89,870 | ₩90,286 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,987 | ₩96,416 | ₩94,646 | ₩96,229 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩97,208 | ₩98,402 | ₩95,934 | ₩96,242 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,932 | ₩98,201 | ₩95,612 | ₩97,208 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩98,254 | ₩99,623 | ₩96,806 | ₩98,711 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,681 | ₩102,681 | ₩95,746 | ₩98,429 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩101,286 | ₩101,970 | ₩99,770 | ₩100,213 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,501 | ₩102,668 | ₩101,045 | ₩101,501 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩99,019 | ₩100,803 | ₩97,906 | ₩100,602 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,992 | ₩99,998 | ₩97,865 | ₩98,429 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩102,172 | ₩102,172 | ₩97,731 | ₩98,415 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩97,275 | ₩103,285 | ₩96,685 | ₩102,883 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩92,097 | ₩96,725 | ₩91,667 | ₩96,376 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,708 | ₩93,009 | ₩91,158 | ₩92,231 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,660 | ₩93,063 | ₩90,863 | ₩91,708 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩95,316 | ₩95,544 | ₩91,895 | ₩93,425 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,908 | ₩95,155 | ₩92,486 | ₩94,941 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩96,363 | ₩97,262 | ₩94,216 | ₩94,257 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩97,114 | ₩97,208 | ₩95,249 | ₩96,859 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,464 | ₩97,154 | ₩95,142 | ₩96,806 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,759 | ₩96,618 | ₩95,169 | ₩95,451 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,485 | ₩95,974 | ₩93,733 | ₩94,538 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩93,344 | ₩93,881 | ₩92,070 | ₩93,707 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,808 | ₩94,136 | ₩92,392 | ₩94,015 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,970 | ₩93,036 | ₩89,964 | ₩92,969 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,883 | ₩93,036 | ₩89,883 | ₩91,077 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,890 | ₩89,561 | ₩87,911 | ₩88,327 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩89,011 | ₩90,420 | ₩87,656 | ₩88,716 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩84,115 | ₩89,239 | ₩82,733 | ₩88,931 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,499 | ₩84,182 | ₩81,499 | ₩83,497 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,939 | ₩86,556 | ₩82,303 | ₩82,451 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,362 | ₩86,006 | ₩84,852 | ₩85,282 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩84,061 | ₩85,952 | ₩83,886 | ₩85,389 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,505 | ₩84,732 | ₩81,807 | ₩84,249 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩81,297 | ₩82,290 | ₩80,801 | ₩81,982 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩81,083 | ₩82,518 | ₩81,069 | ₩81,700 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,680 | ₩81,499 | ₩80,506 | ₩81,177 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,324 | ₩81,431 | ₩80,412 | ₩81,257 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩81,203 | ₩81,485 | ₩80,667 | ₩80,908 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩80,103 | ₩81,150 | ₩79,419 | ₩81,029 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,620 | ₩80,506 | ₩78,896 | ₩79,942 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩82,089 | ₩82,921 | ₩79,070 | ₩79,500 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩83,175 | ₩83,940 | ₩82,277 | ₩82,625 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,962 | ₩82,974 | ₩80,962 | ₩82,652 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,653 | ₩81,686 | ₩80,398 | ₩81,405 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩81,177 | ₩81,177 | ₩79,553 | ₩80,801 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩83,001 | ₩83,578 | ₩80,157 | ₩80,613 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,578 | ₩84,544 | ₩82,518 | ₩82,800 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,433 | ₩83,484 | ₩79,433 | ₩83,175 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,391 | ₩81,418 | ₩79,634 | ₩79,848 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩84,074 | ₩84,115 | ₩81,700 | ₩82,438 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩83,162 | ₩84,423 | ₩82,786 | ₩83,632 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩83,229 | ₩84,410 | ₩82,813 | ₩83,149 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩82,183 | ₩83,779 | ₩82,156 | ₩83,216 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,834 | ₩82,612 | ₩80,908 | ₩81,794 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,941 | ₩83,216 | ₩81,579 | ₩81,888 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,914 | ₩83,175 | ₩81,847 | ₩82,505 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,418 | ₩82,397 | ₩80,761 | ₩82,022 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,406 | ₩81,673 | ₩79,151 | ₩81,458 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,513 | ₩79,929 | ₩78,507 | ₩78,628 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,809 | ₩80,653 | ₩77,809 | ₩80,117 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,325 | ₩80,398 | ₩77,581 | ₩77,890 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,917 | ₩79,325 | ₩77,702 | ₩79,205 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩79,003 | ₩79,674 | ₩77,997 | ₩78,145 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,613 | ₩80,613 | ₩78,587 | ₩79,258 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩80,050 | ₩81,673 | ₩80,050 | ₩80,868 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,412 | ₩81,646 | ₩79,795 | ₩80,224 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩79,151 | ₩80,506 | ₩78,413 | ₩80,358 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,997 | ₩79,674 | ₩77,997 | ₩78,909 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,433 | ₩79,433 | ₩77,219 | ₩77,823 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩79,164 | ₩79,473 | ₩78,145 | ₩79,151 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,434 | ₩79,366 | ₩76,924 | ₩79,325 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,902 | ₩79,902 | ₩77,420 | ₩77,689 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,345 | ₩80,385 | ₩79,473 | ₩80,050 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩81,230 | ₩81,619 | ₩79,567 | ₩80,653 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩82,142 | ₩82,813 | ₩81,150 | ₩81,834 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,854 | ₩84,437 | ₩82,693 | ₩82,706 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,361 | ₩87,361 | ₩82,854 | ₩83,269 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,890 | ₩89,025 | ₩87,106 | ₩87,495 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,817 | ₩89,333 | ₩87,442 | ₩89,145 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,837 | ₩89,722 | ₩87,764 | ₩88,112 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩87,200 | ₩89,977 | ₩85,496 | ₩88,206 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩89,306 | ₩90,487 | ₩88,837 | ₩89,789 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩88,032 | ₩90,058 | ₩87,804 | ₩89,803 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩90,272 | ₩90,970 | ₩87,817 | ₩88,153 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,508 | ₩90,460 | ₩88,542 | ₩89,695 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,788 | ₩92,338 | ₩89,065 | ₩90,071 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,633 | ₩93,170 | ₩91,265 | ₩92,110 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩91,077 | ₩93,224 | ₩90,715 | ₩92,687 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,822 | ₩92,016 | ₩90,380 | ₩91,480 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,647 | ₩92,915 | ₩90,326 | ₩90,353 | -2.48% | 19.7만 |
|---|