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 | ₩86,505 | ₩86,505 | ₩85,315 | ₩85,943 | -0.65% | 10.2만 |
| 2026.10.08 | ₩84,071 | ₩85,917 | ₩83,067 | ₩85,890 | +2.16% | 18만 |
| 2026.10.07 | ₩84,017 | ₩85,007 | ₩83,041 | ₩84,793 | +0.92% | 33.8만 |
| 2026.10.06 | ₩87,977 | ₩88,659 | ₩84,392 | ₩84,673 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,391 | ₩89,649 | ₩87,763 | ₩88,150 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,745 | ₩91,133 | ₩87,776 | ₩88,953 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,444 | ₩92,444 | ₩88,886 | ₩89,609 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,387 | ₩95,976 | ₩92,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,805 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,133 | ₩95,869 | ₩94,143 | ₩94,692 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,839 | ₩97,180 | ₩94,558 | ₩95,601 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,625 | ₩96,150 | ₩94,143 | ₩95,882 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,153 | ₩97,153 | ₩93,581 | ₩94,651 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,116 | ₩98,811 | ₩97,220 | ₩97,741 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,367 | ₩99,801 | ₩97,073 | ₩99,413 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,136 | ₩97,019 | ₩94,638 | ₩96,444 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,407 | ₩97,407 | ₩94,919 | ₩95,601 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,317 | ₩98,450 | ₩96,377 | ₩97,340 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,748 | ₩98,490 | ₩95,748 | ₩97,313 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,227 | ₩98,250 | ₩95,213 | ₩95,748 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,311 | ₩96,471 | ₩92,163 | ₩94,357 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,642 | ₩92,484 | ₩91,013 | ₩92,351 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩90,960 | ₩92,244 | ₩90,184 | ₩90,197 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,508 | ₩92,150 | ₩90,759 | ₩91,615 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,882 | ₩92,551 | ₩90,946 | ₩91,388 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,622 | ₩92,792 | ₩89,167 | ₩91,923 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,759 | ₩91,067 | ₩88,672 | ₩89,635 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,846 | ₩91,709 | ₩88,793 | ₩89,488 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,705 | ₩90,866 | ₩87,696 | ₩88,739 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,823 | ₩91,936 | ₩89,823 | ₩91,174 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,180 | ₩94,143 | ₩90,291 | ₩90,518 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩89,996 | ₩93,675 | ₩89,943 | ₩92,297 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,247 | ₩93,247 | ₩90,531 | ₩90,705 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩92,043 | ₩92,859 | ₩91,267 | ₩92,297 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,819 | ₩93,488 | ₩90,371 | ₩91,722 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,551 | ₩93,876 | ₩91,989 | ₩93,300 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩94,009 | ₩94,558 | ₩91,642 | ₩92,190 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,120 | ₩95,802 | ₩91,120 | ₩95,079 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,083 | ₩92,083 | ₩89,742 | ₩89,956 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,595 | ₩94,049 | ₩91,214 | ₩91,508 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,394 | ₩94,732 | ₩91,909 | ₩94,651 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,835 | ₩95,347 | ₩92,698 | ₩93,033 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,471 | ₩96,471 | ₩91,762 | ₩93,876 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩95,039 | ₩96,939 | ₩94,357 | ₩95,655 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,444 | ₩96,631 | ₩94,371 | ₩95,293 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,330 | ₩96,644 | ₩93,769 | ₩96,497 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,424 | ₩94,424 | ₩92,016 | ₩93,434 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,635 | ₩94,504 | ₩92,484 | ₩93,983 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,314 | ₩94,598 | ₩88,364 | ₩93,675 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩88,003 | ₩88,940 | ₩85,876 | ₩88,886 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,355 | ₩87,107 | ₩82,626 | ₩86,746 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩89,060 | ₩89,622 | ₩83,001 | ₩85,208 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩89,060 | ₩90,826 | ₩88,431 | ₩88,993 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,472 | ₩90,812 | ₩88,472 | ₩90,210 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,538 | ₩89,916 | ₩88,043 | ₩88,552 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,167 | ₩89,448 | ₩87,455 | ₩88,538 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,752 | ₩89,649 | ₩87,736 | ₩89,221 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,134 | ₩90,531 | ₩87,134 | ₩90,170 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,184 | ₩91,334 | ₩86,759 | ₩86,786 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,595 | ₩94,223 | ₩90,812 | ₩91,187 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,922 | ₩96,885 | ₩93,220 | ₩94,183 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,788 | ₩98,223 | ₩95,507 | ₩95,855 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,173 | ₩96,885 | ₩95,093 | ₩95,400 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,786 | ₩95,641 | ₩90,224 | ₩95,227 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,930 | ₩90,518 | ₩89,100 | ₩89,702 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,421 | ₩91,267 | ₩89,421 | ₩89,983 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩86,987 | ₩89,729 | ₩86,987 | ₩88,953 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩88,017 | ₩88,030 | ₩86,585 | ₩87,361 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩89,996 | ₩90,358 | ₩88,405 | ₩89,501 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,167 | ₩93,434 | ₩89,421 | ₩90,478 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,552 | ₩93,180 | ₩88,552 | ₩93,153 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,438 | ₩91,388 | ₩88,445 | ₩88,445 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,331 | ₩90,652 | ₩88,726 | ₩90,545 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩92,056 | ₩92,351 | ₩90,063 | ₩90,585 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩92,966 | ₩93,849 | ₩91,882 | ₩92,939 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,086 | ₩94,772 | ₩92,591 | ₩93,501 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩90,063 | ₩93,234 | ₩89,809 | ₩92,792 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,374 | ₩92,899 | ₩88,833 | ₩90,010 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,581 | ₩94,023 | ₩91,802 | ₩91,909 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,240 | ₩96,618 | ₩93,675 | ₩93,902 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩93,073 | ₩96,390 | ₩93,073 | ₩94,156 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,534 | ₩95,668 | ₩93,394 | ₩93,541 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,635 | ₩95,588 | ₩92,979 | ₩94,692 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,264 | ₩92,926 | ₩90,077 | ₩92,351 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,605 | ₩89,461 | ₩85,422 | ₩89,461 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,448 | ₩89,689 | ₩87,442 | ₩88,191 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,361 | ₩89,274 | ₩86,866 | ₩89,274 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,669 | ₩87,776 | ₩86,091 | ₩86,853 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,622 | ₩90,799 | ₩87,910 | ₩88,284 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,946 | ₩92,819 | ₩89,742 | ₩89,863 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,261 | ₩91,588 | ₩89,247 | ₩90,839 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩89,970 | ₩91,682 | ₩89,555 | ₩89,849 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,374 | ₩91,374 | ₩88,191 | ₩90,558 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,331 | ₩92,404 | ₩90,331 | ₩92,056 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,311 | ₩90,826 | ₩87,482 | ₩90,799 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,609 | ₩89,234 | ₩85,609 | ₩88,940 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩84,004 | ₩85,876 | ₩83,803 | ₩85,462 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,616 | ₩84,084 | ₩82,158 | ₩83,067 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,941 | ₩83,843 | ₩79,857 | ₩82,787 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩78,961 | ₩81,904 | ₩78,372 | ₩81,569 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,188 | ₩80,446 | ₩78,051 | ₩79,001 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩79,028 | ₩80,379 | ₩78,426 | ₩79,121 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,449 | ₩81,449 | ₩78,814 | ₩79,215 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,104 | ₩82,827 | ₩81,114 | ₩81,583 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,449 | ₩82,372 | ₩80,914 | ₩81,556 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,847 | ₩81,583 | ₩80,258 | ₩80,954 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,599 | ₩82,867 | ₩80,713 | ₩81,034 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,924 | ₩84,659 | ₩82,720 | ₩82,720 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,525 | ₩85,061 | ₩82,666 | ₩83,964 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,620 | ₩85,301 | ₩80,299 | ₩83,910 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩80,058 | ₩81,114 | ₩79,095 | ₩79,870 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,920 | ₩83,014 | ₩79,523 | ₩79,523 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,181 | ₩86,893 | ₩83,415 | ₩83,455 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,913 | ₩85,836 | ₩82,024 | ₩84,686 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,475 | ₩85,823 | ₩83,950 | ₩84,432 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,859 | ₩88,859 | ₩85,515 | ₩85,515 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,361 | ₩89,528 | ₩87,361 | ₩88,284 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,468 | ₩87,896 | ₩86,759 | ₩87,535 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,769 | ₩88,338 | ₩84,887 | ₩87,883 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩89,020 | ₩89,461 | ₩86,572 | ₩86,973 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,217 | ₩89,622 | ₩88,110 | ₩88,739 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,114 | ₩90,103 | ₩87,736 | ₩87,736 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,137 | ₩90,478 | ₩88,124 | ₩89,341 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,375 | ₩88,284 | ₩86,104 | ₩86,840 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩88,953 | ₩88,953 | ₩87,054 | ₩87,442 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,619 | ₩89,033 | ₩88,017 | ₩88,873 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩85,983 | ₩88,472 | ₩85,328 | ₩88,472 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩87,054 | ₩88,431 | ₩86,171 | ₩86,612 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,455 | ₩88,043 | ₩85,756 | ₩86,679 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,174 | ₩89,328 | ₩86,104 | ₩87,709 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩85,957 | ₩86,626 | ₩84,031 | ₩84,900 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,652 | ₩87,455 | ₩85,863 | ₩86,786 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,572 | ₩87,816 | ₩85,515 | ₩87,147 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,147 | ₩88,124 | ₩86,719 | ₩87,482 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,161 | ₩88,779 | ₩86,278 | ₩87,335 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,572 | ₩87,040 | ₩85,101 | ₩85,823 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,352 | ₩85,555 | ₩83,857 | ₩85,382 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,847 | ₩87,335 | ₩84,178 | ₩84,913 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩85,970 | ₩86,532 | ₩84,178 | ₩85,676 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,201 | ₩85,769 | ₩82,412 | ₩84,472 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,342 | ₩84,525 | ₩81,342 | ₩83,429 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,168 | ₩81,275 | ₩79,121 | ₩80,205 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩83,964 | ₩83,964 | ₩80,847 | ₩80,994 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,615 | ₩88,431 | ₩84,472 | ₩84,525 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,776 | ₩89,582 | ₩87,776 | ₩88,244 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,522 | ₩88,431 | ₩87,214 | ₩87,696 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,114 | ₩86,719 | ₩84,847 | ₩86,291 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,261 | ₩86,037 | ₩84,392 | ₩84,847 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,131 | ₩87,281 | ₩85,408 | ₩86,251 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,144 | ₩87,535 | ₩85,555 | ₩86,198 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,743 | ₩87,415 | ₩84,566 | ₩86,773 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩87,067 | ₩87,549 | ₩84,793 | ₩87,174 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,161 | ₩88,043 | ₩86,224 | ₩87,843 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,174 | ₩88,752 | ₩86,519 | ₩87,682 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩86,064 | ₩88,191 | ₩84,017 | ₩87,442 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,508 | ₩88,966 | ₩85,997 | ₩88,686 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,519 | ₩89,154 | ₩85,716 | ₩88,926 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,799 | ₩87,442 | ₩85,569 | ₩87,268 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,632 | ₩88,632 | ₩86,465 | ₩86,840 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,257 | ₩89,368 | ₩87,321 | ₩88,191 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,555 | ₩90,505 | ₩87,107 | ₩87,950 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,735 | ₩95,735 | ₩89,609 | ₩90,023 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,708 | ₩96,136 | ₩94,371 | ₩95,949 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,925 | ₩98,116 | ₩95,655 | ₩95,962 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,648 | ₩97,915 | ₩95,334 | ₩96,925 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩97,969 | ₩99,333 | ₩96,524 | ₩98,424 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,383 | ₩102,383 | ₩95,467 | ₩98,143 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩100,992 | ₩101,674 | ₩99,480 | ₩99,922 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,206 | ₩102,370 | ₩100,751 | ₩101,206 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,731 | ₩100,510 | ₩97,621 | ₩100,310 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,704 | ₩99,708 | ₩97,581 | ₩98,143 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,875 | ₩101,875 | ₩97,447 | ₩98,129 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩96,992 | ₩102,985 | ₩96,404 | ₩102,584 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,829 | ₩96,444 | ₩91,401 | ₩96,096 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,441 | ₩92,739 | ₩90,893 | ₩91,963 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,391 | ₩92,792 | ₩90,598 | ₩91,441 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩95,039 | ₩95,267 | ₩91,628 | ₩93,153 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,635 | ₩94,879 | ₩92,217 | ₩94,665 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩96,083 | ₩96,979 | ₩93,942 | ₩93,983 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,832 | ₩96,925 | ₩94,972 | ₩96,578 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,186 | ₩96,872 | ₩94,865 | ₩96,524 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,481 | ₩96,337 | ₩94,892 | ₩95,173 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,210 | ₩95,695 | ₩93,461 | ₩94,263 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩93,073 | ₩93,608 | ₩91,802 | ₩93,434 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,538 | ₩93,862 | ₩92,123 | ₩93,742 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,705 | ₩92,765 | ₩89,702 | ₩92,698 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,622 | ₩92,765 | ₩89,622 | ₩90,812 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,632 | ₩89,301 | ₩87,656 | ₩88,070 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,752 | ₩90,157 | ₩87,401 | ₩88,458 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,870 | ₩88,980 | ₩82,492 | ₩88,672 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,262 | ₩83,937 | ₩81,262 | ₩83,255 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,689 | ₩86,305 | ₩82,064 | ₩82,211 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,114 | ₩85,756 | ₩84,606 | ₩85,034 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,817 | ₩85,703 | ₩83,643 | ₩85,141 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,265 | ₩84,485 | ₩81,569 | ₩84,004 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩81,061 | ₩82,051 | ₩80,566 | ₩81,743 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,847 | ₩82,278 | ₩80,834 | ₩81,462 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,446 | ₩81,262 | ₩80,272 | ₩80,941 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,088 | ₩81,195 | ₩80,178 | ₩81,021 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩80,967 | ₩81,248 | ₩80,432 | ₩80,673 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,870 | ₩80,914 | ₩79,188 | ₩80,793 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,389 | ₩80,272 | ₩78,667 | ₩79,710 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,850 | ₩82,680 | ₩78,840 | ₩79,269 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,934 | ₩83,696 | ₩82,037 | ₩82,385 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,727 | ₩82,733 | ₩80,727 | ₩82,412 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,419 | ₩81,449 | ₩80,165 | ₩81,168 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,941 | ₩80,941 | ₩79,322 | ₩80,566 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,760 | ₩83,335 | ₩79,924 | ₩80,379 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,335 | ₩84,298 | ₩82,278 | ₩82,559 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,202 | ₩83,241 | ₩79,202 | ₩82,934 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,155 | ₩81,181 | ₩79,402 | ₩79,616 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,830 | ₩83,870 | ₩81,462 | ₩82,198 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,920 | ₩84,178 | ₩82,546 | ₩83,388 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩82,987 | ₩84,164 | ₩82,573 | ₩82,907 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,944 | ₩83,536 | ₩81,917 | ₩82,974 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,596 | ₩82,372 | ₩80,673 | ₩81,556 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,703 | ₩82,974 | ₩81,342 | ₩81,650 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,676 | ₩82,934 | ₩81,609 | ₩82,265 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,181 | ₩82,158 | ₩80,526 | ₩81,783 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,175 | ₩81,436 | ₩78,921 | ₩81,222 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,282 | ₩79,697 | ₩78,279 | ₩78,399 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,583 | ₩80,419 | ₩77,583 | ₩79,884 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,095 | ₩80,165 | ₩77,356 | ₩77,663 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,690 | ₩79,095 | ₩77,476 | ₩78,974 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,774 | ₩79,442 | ₩77,770 | ₩77,918 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,379 | ₩80,379 | ₩78,359 | ₩79,028 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,817 | ₩81,436 | ₩79,817 | ₩80,633 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,178 | ₩81,409 | ₩79,563 | ₩79,991 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,921 | ₩80,272 | ₩78,185 | ₩80,125 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,770 | ₩79,442 | ₩77,770 | ₩78,680 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,202 | ₩79,202 | ₩76,995 | ₩77,596 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,934 | ₩79,242 | ₩77,918 | ₩78,921 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,209 | ₩79,135 | ₩76,700 | ₩79,095 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,670 | ₩79,670 | ₩77,195 | ₩77,463 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,111 | ₩80,151 | ₩79,242 | ₩79,817 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩80,994 | ₩81,382 | ₩79,335 | ₩80,419 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,904 | ₩82,573 | ₩80,914 | ₩81,596 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,613 | ₩84,191 | ₩82,452 | ₩82,466 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,107 | ₩87,107 | ₩82,613 | ₩83,027 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,632 | ₩88,766 | ₩86,853 | ₩87,241 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,562 | ₩89,073 | ₩87,187 | ₩88,886 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,579 | ₩89,461 | ₩87,508 | ₩87,856 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,947 | ₩89,716 | ₩85,248 | ₩87,950 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩89,047 | ₩90,224 | ₩88,579 | ₩89,528 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,776 | ₩89,796 | ₩87,549 | ₩89,542 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩90,010 | ₩90,705 | ₩87,562 | ₩87,896 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,247 | ₩90,197 | ₩88,284 | ₩89,435 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,521 | ₩92,070 | ₩88,806 | ₩89,809 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,364 | ₩92,899 | ₩91,000 | ₩91,842 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,812 | ₩92,953 | ₩90,451 | ₩92,418 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,558 | ₩91,749 | ₩90,117 | ₩91,214 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,377 | ₩92,645 | ₩90,063 | ₩90,090 | -2.48% | 19.7만 |
|---|