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 | ₩86,430 | ₩86,430 | ₩85,241 | ₩85,869 | -0.65% | 10.2만 |
| 2026.10.08 | ₩83,998 | ₩85,842 | ₩82,995 | ₩85,815 | +2.16% | 18만 |
| 2026.10.07 | ₩83,944 | ₩84,933 | ₩82,969 | ₩84,719 | +0.92% | 33.8만 |
| 2026.10.06 | ₩87,900 | ₩88,582 | ₩84,319 | ₩84,599 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,315 | ₩89,571 | ₩87,686 | ₩88,074 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,667 | ₩91,054 | ₩87,700 | ₩88,876 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,364 | ₩92,364 | ₩88,809 | ₩89,531 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,304 | ₩95,892 | ₩92,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,725 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,050 | ₩95,786 | ₩94,061 | ₩94,609 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,756 | ₩97,095 | ₩94,476 | ₩95,518 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,543 | ₩96,066 | ₩94,061 | ₩95,799 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,069 | ₩97,069 | ₩93,500 | ₩94,569 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,031 | ₩98,726 | ₩97,135 | ₩97,657 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,282 | ₩99,715 | ₩96,988 | ₩99,327 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,053 | ₩96,935 | ₩94,556 | ₩96,360 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,322 | ₩97,322 | ₩94,837 | ₩95,518 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,231 | ₩98,365 | ₩96,293 | ₩97,256 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,665 | ₩98,405 | ₩95,665 | ₩97,229 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,144 | ₩98,164 | ₩95,131 | ₩95,665 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,230 | ₩96,387 | ₩92,083 | ₩94,275 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,562 | ₩92,404 | ₩90,934 | ₩92,271 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩90,881 | ₩92,164 | ₩90,105 | ₩90,119 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,429 | ₩92,070 | ₩90,680 | ₩91,536 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,803 | ₩92,471 | ₩90,867 | ₩91,308 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,544 | ₩92,712 | ₩89,090 | ₩91,843 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,680 | ₩90,988 | ₩88,595 | ₩89,558 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,769 | ₩91,629 | ₩88,716 | ₩89,411 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,627 | ₩90,787 | ₩87,620 | ₩88,662 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,745 | ₩91,856 | ₩89,745 | ₩91,094 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,099 | ₩94,061 | ₩90,212 | ₩90,440 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩89,918 | ₩93,594 | ₩89,865 | ₩92,217 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,166 | ₩93,166 | ₩90,453 | ₩90,627 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩91,963 | ₩92,778 | ₩91,188 | ₩92,217 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,738 | ₩93,407 | ₩90,293 | ₩91,642 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,471 | ₩93,794 | ₩91,910 | ₩93,219 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩93,928 | ₩94,476 | ₩91,562 | ₩92,110 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,041 | ₩95,719 | ₩91,041 | ₩94,997 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,003 | ₩92,003 | ₩89,664 | ₩89,878 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,514 | ₩93,968 | ₩91,135 | ₩91,429 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,313 | ₩94,650 | ₩91,830 | ₩94,569 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,754 | ₩95,264 | ₩92,618 | ₩92,952 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,387 | ₩96,387 | ₩91,683 | ₩93,794 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩94,957 | ₩96,855 | ₩94,275 | ₩95,572 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,360 | ₩96,547 | ₩94,289 | ₩95,211 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,249 | ₩96,561 | ₩93,687 | ₩96,414 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,342 | ₩94,342 | ₩91,936 | ₩93,353 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,554 | ₩94,422 | ₩92,404 | ₩93,901 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,237 | ₩94,516 | ₩88,288 | ₩93,594 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩87,927 | ₩88,863 | ₩85,802 | ₩88,809 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,281 | ₩87,032 | ₩82,554 | ₩86,671 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩88,983 | ₩89,544 | ₩82,929 | ₩85,134 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩88,983 | ₩90,747 | ₩88,355 | ₩88,916 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,395 | ₩90,734 | ₩88,395 | ₩90,132 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,462 | ₩89,838 | ₩87,967 | ₩88,475 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,090 | ₩89,370 | ₩87,379 | ₩88,462 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,675 | ₩89,571 | ₩87,660 | ₩89,143 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,058 | ₩90,453 | ₩87,058 | ₩90,092 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,105 | ₩91,255 | ₩86,684 | ₩86,711 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,514 | ₩94,142 | ₩90,734 | ₩91,108 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,839 | ₩96,801 | ₩93,139 | ₩94,102 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,705 | ₩98,138 | ₩95,425 | ₩95,772 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,091 | ₩96,801 | ₩95,010 | ₩95,318 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,707 | ₩95,558 | ₩90,146 | ₩95,144 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,852 | ₩90,440 | ₩89,023 | ₩89,624 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,344 | ₩91,188 | ₩89,344 | ₩89,905 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩86,911 | ₩89,651 | ₩86,911 | ₩88,876 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩87,940 | ₩87,954 | ₩86,510 | ₩87,286 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩89,918 | ₩90,279 | ₩88,328 | ₩89,424 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,086 | ₩93,353 | ₩89,344 | ₩90,400 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,475 | ₩93,099 | ₩88,475 | ₩93,072 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,359 | ₩91,308 | ₩88,368 | ₩88,368 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,252 | ₩90,573 | ₩88,649 | ₩90,466 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩91,977 | ₩92,271 | ₩89,985 | ₩90,506 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩92,885 | ₩93,767 | ₩91,803 | ₩92,859 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,006 | ₩94,690 | ₩92,511 | ₩93,420 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩89,985 | ₩93,153 | ₩89,731 | ₩92,712 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,295 | ₩92,819 | ₩88,756 | ₩89,932 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,500 | ₩93,941 | ₩91,723 | ₩91,830 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,157 | ₩96,534 | ₩93,594 | ₩93,821 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩92,992 | ₩96,307 | ₩92,992 | ₩94,075 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,451 | ₩95,585 | ₩93,313 | ₩93,460 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,554 | ₩95,505 | ₩92,899 | ₩94,609 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,186 | ₩92,845 | ₩89,999 | ₩92,271 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,528 | ₩89,384 | ₩85,348 | ₩89,384 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,370 | ₩89,611 | ₩87,366 | ₩88,114 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,286 | ₩89,197 | ₩86,791 | ₩89,197 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,593 | ₩87,700 | ₩86,016 | ₩86,778 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,544 | ₩90,720 | ₩87,833 | ₩88,208 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,867 | ₩92,738 | ₩89,664 | ₩89,785 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,183 | ₩91,509 | ₩89,170 | ₩90,760 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩89,892 | ₩91,602 | ₩89,477 | ₩89,771 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,295 | ₩91,295 | ₩88,114 | ₩90,480 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,252 | ₩92,324 | ₩90,252 | ₩91,977 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,234 | ₩90,747 | ₩87,406 | ₩90,720 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,535 | ₩89,157 | ₩85,535 | ₩88,863 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩83,931 | ₩85,802 | ₩83,730 | ₩85,388 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,543 | ₩84,011 | ₩82,087 | ₩82,995 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,870 | ₩83,771 | ₩79,788 | ₩82,715 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩78,892 | ₩81,833 | ₩78,304 | ₩81,499 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,120 | ₩80,376 | ₩77,984 | ₩78,933 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩78,959 | ₩80,309 | ₩78,358 | ₩79,053 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,378 | ₩81,378 | ₩78,745 | ₩79,146 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,033 | ₩82,755 | ₩81,044 | ₩81,512 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,378 | ₩82,300 | ₩80,844 | ₩81,485 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,777 | ₩81,512 | ₩80,189 | ₩80,884 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,528 | ₩82,795 | ₩80,643 | ₩80,964 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,851 | ₩84,586 | ₩82,648 | ₩82,648 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,452 | ₩84,987 | ₩82,594 | ₩83,891 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,550 | ₩85,227 | ₩80,229 | ₩83,837 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩79,988 | ₩81,044 | ₩79,026 | ₩79,801 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,848 | ₩82,942 | ₩79,454 | ₩79,454 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,107 | ₩86,818 | ₩83,343 | ₩83,383 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,840 | ₩85,762 | ₩81,953 | ₩84,613 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,401 | ₩85,749 | ₩83,877 | ₩84,359 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,782 | ₩88,782 | ₩85,441 | ₩85,441 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,286 | ₩89,451 | ₩87,286 | ₩88,208 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,392 | ₩87,820 | ₩86,684 | ₩87,459 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,695 | ₩88,261 | ₩84,813 | ₩87,807 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩88,943 | ₩89,384 | ₩86,497 | ₩86,898 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,141 | ₩89,544 | ₩88,034 | ₩88,662 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,036 | ₩90,025 | ₩87,660 | ₩87,660 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,061 | ₩90,400 | ₩88,047 | ₩89,264 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,299 | ₩88,208 | ₩86,029 | ₩86,764 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩88,876 | ₩88,876 | ₩86,978 | ₩87,366 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,542 | ₩88,956 | ₩87,940 | ₩88,796 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩85,909 | ₩88,395 | ₩85,254 | ₩88,395 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩86,978 | ₩88,355 | ₩86,096 | ₩86,537 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,379 | ₩87,967 | ₩85,682 | ₩86,604 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,098 | ₩89,250 | ₩86,029 | ₩87,633 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩85,882 | ₩86,550 | ₩83,958 | ₩84,826 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,577 | ₩87,379 | ₩85,789 | ₩86,711 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,497 | ₩87,740 | ₩85,441 | ₩87,072 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,072 | ₩88,047 | ₩86,644 | ₩87,406 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,085 | ₩88,702 | ₩86,203 | ₩87,259 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,497 | ₩86,965 | ₩85,027 | ₩85,749 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,278 | ₩85,481 | ₩83,784 | ₩85,308 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,773 | ₩87,259 | ₩84,105 | ₩84,840 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩85,896 | ₩86,457 | ₩84,105 | ₩85,602 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,129 | ₩85,695 | ₩82,341 | ₩84,399 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,271 | ₩84,452 | ₩81,271 | ₩83,356 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,098 | ₩81,205 | ₩79,053 | ₩80,135 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩83,891 | ₩83,891 | ₩80,777 | ₩80,924 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,539 | ₩88,355 | ₩84,399 | ₩84,452 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,700 | ₩89,504 | ₩87,700 | ₩88,168 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,446 | ₩88,355 | ₩87,138 | ₩87,620 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,040 | ₩86,644 | ₩84,773 | ₩86,216 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,187 | ₩85,962 | ₩84,319 | ₩84,773 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,056 | ₩87,205 | ₩85,334 | ₩86,176 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,069 | ₩87,459 | ₩85,481 | ₩86,123 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,668 | ₩87,339 | ₩84,492 | ₩86,697 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩86,991 | ₩87,473 | ₩84,719 | ₩87,098 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,085 | ₩87,967 | ₩86,149 | ₩87,767 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,098 | ₩88,675 | ₩86,444 | ₩87,606 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩85,989 | ₩88,114 | ₩83,944 | ₩87,366 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,433 | ₩88,889 | ₩85,922 | ₩88,609 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,444 | ₩89,076 | ₩85,642 | ₩88,849 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,724 | ₩87,366 | ₩85,495 | ₩87,192 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,555 | ₩88,555 | ₩86,390 | ₩86,764 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,181 | ₩89,290 | ₩87,245 | ₩88,114 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,477 | ₩90,426 | ₩87,032 | ₩87,874 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,652 | ₩95,652 | ₩89,531 | ₩89,945 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,625 | ₩96,053 | ₩94,289 | ₩95,866 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,841 | ₩98,031 | ₩95,572 | ₩95,879 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,563 | ₩97,830 | ₩95,251 | ₩96,841 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩97,884 | ₩99,247 | ₩96,440 | ₩98,338 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,294 | ₩102,294 | ₩95,385 | ₩98,058 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩100,904 | ₩101,586 | ₩99,394 | ₩99,835 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,118 | ₩102,281 | ₩100,664 | ₩101,118 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,646 | ₩100,423 | ₩97,536 | ₩100,223 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,619 | ₩99,621 | ₩97,496 | ₩98,058 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,786 | ₩101,786 | ₩97,363 | ₩98,044 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩96,908 | ₩102,896 | ₩96,320 | ₩102,495 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,749 | ₩96,360 | ₩91,322 | ₩96,013 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,362 | ₩92,658 | ₩90,814 | ₩91,883 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,311 | ₩92,712 | ₩90,520 | ₩91,362 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩94,957 | ₩95,184 | ₩91,549 | ₩93,072 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,554 | ₩94,797 | ₩92,137 | ₩94,583 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩95,999 | ₩96,895 | ₩93,861 | ₩93,901 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,748 | ₩96,841 | ₩94,890 | ₩96,494 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,104 | ₩96,788 | ₩94,783 | ₩96,440 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,398 | ₩96,253 | ₩94,810 | ₩95,091 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,128 | ₩95,612 | ₩93,380 | ₩94,182 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩92,992 | ₩93,527 | ₩91,723 | ₩93,353 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,458 | ₩93,781 | ₩92,043 | ₩93,661 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,627 | ₩92,685 | ₩89,624 | ₩92,618 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,544 | ₩92,685 | ₩89,544 | ₩90,734 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,555 | ₩89,223 | ₩87,580 | ₩87,994 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,675 | ₩90,079 | ₩87,326 | ₩88,381 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,797 | ₩88,903 | ₩82,421 | ₩88,595 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,191 | ₩83,864 | ₩81,191 | ₩83,183 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,615 | ₩86,230 | ₩81,993 | ₩82,140 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,040 | ₩85,682 | ₩84,532 | ₩84,960 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,744 | ₩85,628 | ₩83,570 | ₩85,067 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,194 | ₩84,412 | ₩81,499 | ₩83,931 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩80,991 | ₩81,980 | ₩80,496 | ₩81,672 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,777 | ₩82,207 | ₩80,763 | ₩81,392 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,376 | ₩81,191 | ₩80,202 | ₩80,870 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,017 | ₩81,124 | ₩80,109 | ₩80,951 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩80,897 | ₩81,178 | ₩80,363 | ₩80,603 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,801 | ₩80,844 | ₩79,120 | ₩80,723 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,320 | ₩80,202 | ₩78,598 | ₩79,641 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,779 | ₩82,608 | ₩78,772 | ₩79,200 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,862 | ₩83,624 | ₩81,966 | ₩82,314 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,657 | ₩82,661 | ₩80,657 | ₩82,341 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,349 | ₩81,378 | ₩80,095 | ₩81,098 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,870 | ₩80,870 | ₩79,253 | ₩80,496 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,688 | ₩83,263 | ₩79,855 | ₩80,309 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,263 | ₩84,225 | ₩82,207 | ₩82,488 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,133 | ₩83,169 | ₩79,133 | ₩82,862 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,084 | ₩81,111 | ₩79,333 | ₩79,547 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,757 | ₩83,797 | ₩81,392 | ₩82,127 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,848 | ₩84,105 | ₩82,474 | ₩83,316 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩82,915 | ₩84,091 | ₩82,501 | ₩82,835 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,873 | ₩83,463 | ₩81,846 | ₩82,902 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,525 | ₩82,300 | ₩80,603 | ₩81,485 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,632 | ₩82,902 | ₩81,271 | ₩81,579 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,605 | ₩82,862 | ₩81,539 | ₩82,194 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,111 | ₩82,087 | ₩80,456 | ₩81,712 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,106 | ₩81,365 | ₩78,852 | ₩81,151 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,213 | ₩79,627 | ₩78,211 | ₩78,331 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,516 | ₩80,349 | ₩77,516 | ₩79,815 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,026 | ₩80,095 | ₩77,289 | ₩77,596 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,623 | ₩79,026 | ₩77,409 | ₩78,906 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,705 | ₩79,374 | ₩77,703 | ₩77,850 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,309 | ₩80,309 | ₩78,291 | ₩78,959 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,748 | ₩81,365 | ₩79,748 | ₩80,563 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,109 | ₩81,338 | ₩79,494 | ₩79,922 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,852 | ₩80,202 | ₩78,117 | ₩80,055 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,703 | ₩79,374 | ₩77,703 | ₩78,612 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,133 | ₩79,133 | ₩76,928 | ₩77,529 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,866 | ₩79,173 | ₩77,850 | ₩78,852 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,142 | ₩79,066 | ₩76,634 | ₩79,026 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,601 | ₩79,601 | ₩77,128 | ₩77,396 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,042 | ₩80,082 | ₩79,173 | ₩79,748 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩80,924 | ₩81,311 | ₩79,267 | ₩80,349 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,833 | ₩82,501 | ₩80,844 | ₩81,525 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,541 | ₩84,118 | ₩82,381 | ₩82,394 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,032 | ₩87,032 | ₩82,541 | ₩82,955 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,555 | ₩88,689 | ₩86,778 | ₩87,165 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,486 | ₩88,996 | ₩87,112 | ₩88,809 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,502 | ₩89,384 | ₩87,433 | ₩87,780 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,871 | ₩89,638 | ₩85,174 | ₩87,874 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩88,969 | ₩90,146 | ₩88,502 | ₩89,451 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,700 | ₩89,718 | ₩87,473 | ₩89,464 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩89,932 | ₩90,627 | ₩87,486 | ₩87,820 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,170 | ₩90,119 | ₩88,208 | ₩89,357 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,442 | ₩91,990 | ₩88,729 | ₩89,731 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,284 | ₩92,819 | ₩90,921 | ₩91,763 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,734 | ₩92,872 | ₩90,373 | ₩92,337 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,480 | ₩91,669 | ₩90,039 | ₩91,135 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,297 | ₩92,565 | ₩89,985 | ₩90,012 | -2.48% | 19.7만 |
|---|