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 | ₩86,743 | ₩86,743 | ₩85,549 | ₩86,179 | -0.65% | 10.2만 |
| 2026.10.08 | ₩84,301 | ₩86,152 | ₩83,295 | ₩86,126 | +2.16% | 18만 |
| 2026.10.07 | ₩84,248 | ₩85,240 | ₩83,269 | ₩85,026 | +0.92% | 33.8만 |
| 2026.10.06 | ₩88,218 | ₩88,902 | ₩84,623 | ₩84,905 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,634 | ₩89,895 | ₩88,003 | ₩88,392 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,994 | ₩91,383 | ₩88,017 | ₩89,197 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,698 | ₩92,698 | ₩89,130 | ₩89,854 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,649 | ₩96,239 | ₩92,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,060 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,394 | ₩96,132 | ₩94,401 | ₩94,951 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩95,099 | ₩97,446 | ₩94,817 | ₩95,863 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,884 | ₩96,413 | ₩94,401 | ₩96,145 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,419 | ₩97,419 | ₩93,838 | ₩94,911 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,385 | ₩99,083 | ₩97,486 | ₩98,010 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,634 | ₩100,075 | ₩97,339 | ₩99,686 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,400 | ₩97,285 | ₩94,898 | ₩96,708 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,674 | ₩97,674 | ₩95,179 | ₩95,863 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,586 | ₩98,720 | ₩96,641 | ₩97,607 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩96,011 | ₩98,761 | ₩96,011 | ₩97,580 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,488 | ₩98,519 | ₩95,474 | ₩96,011 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,564 | ₩96,735 | ₩92,416 | ₩94,616 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,893 | ₩92,738 | ₩91,263 | ₩92,604 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩91,209 | ₩92,497 | ₩90,431 | ₩90,445 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,759 | ₩92,403 | ₩91,008 | ₩91,866 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩92,135 | ₩92,805 | ₩91,196 | ₩91,638 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,868 | ₩93,047 | ₩89,412 | ₩92,175 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩91,008 | ₩91,316 | ₩88,915 | ₩89,881 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩89,090 | ₩91,960 | ₩89,036 | ₩89,734 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,954 | ₩91,115 | ₩87,936 | ₩88,983 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩90,069 | ₩92,188 | ₩90,069 | ₩91,424 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,436 | ₩94,401 | ₩90,538 | ₩90,766 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩90,243 | ₩93,932 | ₩90,190 | ₩92,550 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,503 | ₩93,503 | ₩90,780 | ₩90,954 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩92,296 | ₩93,114 | ₩91,518 | ₩92,550 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩93,074 | ₩93,744 | ₩90,619 | ₩91,974 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,805 | ₩94,133 | ₩92,242 | ₩93,556 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩94,267 | ₩94,817 | ₩91,893 | ₩92,443 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,370 | ₩96,065 | ₩91,370 | ₩95,340 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,336 | ₩92,336 | ₩89,988 | ₩90,203 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,851 | ₩94,308 | ₩91,464 | ₩91,759 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,650 | ₩94,992 | ₩92,161 | ₩94,911 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩94,093 | ₩95,609 | ₩92,953 | ₩93,288 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,735 | ₩96,735 | ₩92,014 | ₩94,133 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩95,300 | ₩97,205 | ₩94,616 | ₩95,917 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,708 | ₩96,896 | ₩94,629 | ₩95,555 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,589 | ₩96,910 | ₩94,026 | ₩96,762 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,683 | ₩94,683 | ₩92,269 | ₩93,691 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,892 | ₩94,764 | ₩92,738 | ₩94,240 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,559 | ₩94,857 | ₩88,607 | ₩93,932 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩88,245 | ₩89,184 | ₩86,112 | ₩89,130 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,589 | ₩87,346 | ₩82,853 | ₩86,984 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩89,304 | ₩89,868 | ₩83,228 | ₩85,441 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩89,304 | ₩91,075 | ₩88,674 | ₩89,237 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,714 | ₩91,062 | ₩88,714 | ₩90,458 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,781 | ₩90,163 | ₩88,285 | ₩88,795 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,412 | ₩89,693 | ₩87,695 | ₩88,781 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,996 | ₩89,895 | ₩87,977 | ₩89,465 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,373 | ₩90,780 | ₩87,373 | ₩90,418 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,431 | ₩91,585 | ₩86,997 | ₩87,024 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,851 | ₩94,482 | ₩91,062 | ₩91,437 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩96,185 | ₩97,151 | ₩93,476 | ₩94,442 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩96,051 | ₩98,492 | ₩95,770 | ₩96,118 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,434 | ₩97,151 | ₩95,354 | ₩95,662 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩91,035 | ₩95,904 | ₩90,471 | ₩95,488 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩90,176 | ₩90,766 | ₩89,345 | ₩89,948 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,667 | ₩91,518 | ₩89,667 | ₩90,230 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩87,225 | ₩89,975 | ₩87,225 | ₩89,197 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩88,258 | ₩88,272 | ₩86,823 | ₩87,601 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩90,243 | ₩90,605 | ₩88,647 | ₩89,747 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,422 | ₩93,691 | ₩89,667 | ₩90,726 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,795 | ₩93,436 | ₩88,795 | ₩93,409 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,686 | ₩91,638 | ₩88,687 | ₩88,687 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,579 | ₩90,901 | ₩88,969 | ₩90,793 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩92,309 | ₩92,604 | ₩90,310 | ₩90,834 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩93,221 | ₩94,106 | ₩92,135 | ₩93,194 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,342 | ₩95,032 | ₩92,845 | ₩93,758 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩90,310 | ₩93,489 | ₩90,056 | ₩93,047 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,625 | ₩93,154 | ₩89,076 | ₩90,257 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,838 | ₩94,281 | ₩92,054 | ₩92,161 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,501 | ₩96,883 | ₩93,932 | ₩94,160 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩93,328 | ₩96,655 | ₩93,328 | ₩94,415 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,796 | ₩95,930 | ₩93,650 | ₩93,798 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,892 | ₩95,850 | ₩93,234 | ₩94,951 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,512 | ₩93,181 | ₩90,324 | ₩92,604 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,848 | ₩89,707 | ₩85,656 | ₩89,707 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,693 | ₩89,935 | ₩87,681 | ₩88,433 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,601 | ₩89,519 | ₩87,105 | ₩89,519 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,909 | ₩88,017 | ₩86,327 | ₩87,091 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,868 | ₩91,048 | ₩88,151 | ₩88,526 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩91,196 | ₩93,074 | ₩89,988 | ₩90,109 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,506 | ₩91,839 | ₩89,492 | ₩91,088 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩90,217 | ₩91,933 | ₩89,801 | ₩90,096 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,625 | ₩91,625 | ₩88,433 | ₩90,807 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,579 | ₩92,658 | ₩90,579 | ₩92,309 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,553 | ₩91,075 | ₩87,722 | ₩91,048 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,844 | ₩89,479 | ₩85,844 | ₩89,184 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩84,234 | ₩86,112 | ₩84,033 | ₩85,696 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,845 | ₩84,315 | ₩82,383 | ₩83,295 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩81,163 | ₩84,073 | ₩80,076 | ₩83,014 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩79,178 | ₩82,128 | ₩78,587 | ₩81,793 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,406 | ₩80,666 | ₩78,265 | ₩79,218 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩79,245 | ₩80,599 | ₩78,641 | ₩79,338 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,672 | ₩81,672 | ₩79,030 | ₩79,432 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,330 | ₩83,054 | ₩81,337 | ₩81,806 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,672 | ₩82,598 | ₩81,136 | ₩81,780 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩81,069 | ₩81,806 | ₩80,479 | ₩81,176 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,826 | ₩83,094 | ₩80,935 | ₩81,257 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩84,154 | ₩84,892 | ₩82,947 | ₩82,947 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,757 | ₩85,294 | ₩82,893 | ₩84,194 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,841 | ₩85,535 | ₩80,519 | ₩84,140 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩80,277 | ₩81,337 | ₩79,312 | ₩80,090 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩83,148 | ₩83,242 | ₩79,741 | ₩79,741 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,415 | ₩87,131 | ₩83,644 | ₩83,684 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩85,146 | ₩86,072 | ₩82,249 | ₩84,918 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,710 | ₩86,058 | ₩84,181 | ₩84,663 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩89,103 | ₩89,103 | ₩85,750 | ₩85,750 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,601 | ₩89,774 | ₩87,601 | ₩88,526 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,708 | ₩88,137 | ₩86,997 | ₩87,775 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩86,005 | ₩88,580 | ₩85,120 | ₩88,124 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩89,264 | ₩89,707 | ₩86,810 | ₩87,212 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,459 | ₩89,868 | ₩88,352 | ₩88,983 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,358 | ₩90,351 | ₩87,977 | ₩87,977 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,379 | ₩90,726 | ₩88,365 | ₩89,586 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,614 | ₩88,526 | ₩86,340 | ₩87,078 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩89,197 | ₩89,197 | ₩87,292 | ₩87,681 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,862 | ₩89,278 | ₩88,258 | ₩89,117 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩86,219 | ₩88,714 | ₩85,562 | ₩88,714 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩87,292 | ₩88,674 | ₩86,407 | ₩86,850 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,695 | ₩88,285 | ₩85,991 | ₩86,917 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,413 | ₩89,573 | ₩86,340 | ₩87,950 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩86,193 | ₩86,863 | ₩84,261 | ₩85,133 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,890 | ₩87,695 | ₩86,099 | ₩87,024 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,810 | ₩88,057 | ₩85,750 | ₩87,386 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,386 | ₩88,365 | ₩86,957 | ₩87,722 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,400 | ₩89,023 | ₩86,514 | ₩87,574 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,810 | ₩87,279 | ₩85,334 | ₩86,058 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,583 | ₩85,790 | ₩84,087 | ₩85,616 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩85,079 | ₩87,574 | ₩84,409 | ₩85,146 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩86,206 | ₩86,769 | ₩84,409 | ₩85,911 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,429 | ₩86,005 | ₩82,638 | ₩84,704 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,565 | ₩84,757 | ₩81,565 | ₩83,658 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,391 | ₩81,498 | ₩79,338 | ₩80,425 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩84,194 | ₩84,194 | ₩81,069 | ₩81,216 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,856 | ₩88,674 | ₩84,704 | ₩84,757 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩88,017 | ₩89,828 | ₩88,017 | ₩88,486 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,762 | ₩88,674 | ₩87,453 | ₩87,936 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,348 | ₩86,957 | ₩85,079 | ₩86,528 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,495 | ₩86,273 | ₩84,623 | ₩85,079 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,367 | ₩87,520 | ₩85,643 | ₩86,488 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,380 | ₩87,775 | ₩85,790 | ₩86,434 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,978 | ₩87,655 | ₩84,798 | ₩87,011 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩87,306 | ₩87,789 | ₩85,026 | ₩87,413 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,400 | ₩88,285 | ₩86,461 | ₩88,084 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,413 | ₩88,996 | ₩86,756 | ₩87,923 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩86,300 | ₩88,433 | ₩84,248 | ₩87,681 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,748 | ₩89,211 | ₩86,233 | ₩88,929 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,756 | ₩89,398 | ₩85,951 | ₩89,170 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩87,038 | ₩87,681 | ₩85,804 | ₩87,507 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,875 | ₩88,875 | ₩86,702 | ₩87,078 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,500 | ₩89,613 | ₩87,561 | ₩88,433 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,801 | ₩90,753 | ₩87,346 | ₩88,191 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,998 | ₩95,998 | ₩89,854 | ₩90,270 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,971 | ₩96,400 | ₩94,629 | ₩96,212 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩97,191 | ₩98,385 | ₩95,917 | ₩96,226 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,916 | ₩98,184 | ₩95,595 | ₩97,191 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩98,238 | ₩99,606 | ₩96,789 | ₩98,694 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,664 | ₩102,664 | ₩95,729 | ₩98,412 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩101,269 | ₩101,953 | ₩99,753 | ₩100,196 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,484 | ₩102,650 | ₩101,027 | ₩101,484 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩99,002 | ₩100,786 | ₩97,889 | ₩100,585 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,975 | ₩99,981 | ₩97,849 | ₩98,412 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩102,154 | ₩102,154 | ₩97,714 | ₩98,399 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩97,258 | ₩103,267 | ₩96,668 | ₩102,865 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩92,081 | ₩96,708 | ₩91,652 | ₩96,360 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,692 | ₩92,993 | ₩91,142 | ₩92,215 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,644 | ₩93,047 | ₩90,847 | ₩91,692 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩95,300 | ₩95,528 | ₩91,880 | ₩93,409 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,892 | ₩95,139 | ₩92,470 | ₩94,925 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩96,346 | ₩97,245 | ₩94,200 | ₩94,240 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩97,097 | ₩97,191 | ₩95,233 | ₩96,843 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,448 | ₩97,138 | ₩95,126 | ₩96,789 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,743 | ₩96,601 | ₩95,153 | ₩95,434 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,468 | ₩95,957 | ₩93,717 | ₩94,522 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩93,328 | ₩93,865 | ₩92,054 | ₩93,691 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,792 | ₩94,120 | ₩92,376 | ₩93,999 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,954 | ₩93,020 | ₩89,948 | ₩92,953 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,868 | ₩93,020 | ₩89,868 | ₩91,062 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,875 | ₩89,546 | ₩87,896 | ₩88,312 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,996 | ₩90,404 | ₩87,641 | ₩88,701 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩84,100 | ₩89,224 | ₩82,719 | ₩88,915 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,485 | ₩84,167 | ₩81,485 | ₩83,483 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,924 | ₩86,541 | ₩82,289 | ₩82,437 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,348 | ₩85,991 | ₩84,838 | ₩85,267 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩84,046 | ₩85,938 | ₩83,872 | ₩85,374 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,491 | ₩84,717 | ₩81,793 | ₩84,234 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩81,283 | ₩82,276 | ₩80,787 | ₩81,967 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩81,069 | ₩82,504 | ₩81,055 | ₩81,686 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,666 | ₩81,485 | ₩80,492 | ₩81,163 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,310 | ₩81,418 | ₩80,398 | ₩81,243 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩81,189 | ₩81,471 | ₩80,653 | ₩80,894 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩80,090 | ₩81,136 | ₩79,406 | ₩81,015 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,607 | ₩80,492 | ₩78,882 | ₩79,929 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩82,075 | ₩82,906 | ₩79,057 | ₩79,486 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩83,161 | ₩83,926 | ₩82,263 | ₩82,611 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,948 | ₩82,960 | ₩80,948 | ₩82,638 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,640 | ₩81,672 | ₩80,385 | ₩81,391 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩81,163 | ₩81,163 | ₩79,540 | ₩80,787 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,987 | ₩83,564 | ₩80,143 | ₩80,599 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,564 | ₩84,529 | ₩82,504 | ₩82,786 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,419 | ₩83,470 | ₩79,419 | ₩83,161 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,377 | ₩81,404 | ₩79,620 | ₩79,835 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩84,060 | ₩84,100 | ₩81,686 | ₩82,424 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩83,148 | ₩84,409 | ₩82,772 | ₩83,617 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩83,215 | ₩84,395 | ₩82,799 | ₩83,134 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩82,169 | ₩83,765 | ₩82,142 | ₩83,201 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,820 | ₩82,598 | ₩80,894 | ₩81,780 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,927 | ₩83,201 | ₩81,565 | ₩81,874 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,900 | ₩83,161 | ₩81,833 | ₩82,491 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,404 | ₩82,383 | ₩80,747 | ₩82,008 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,392 | ₩81,659 | ₩79,137 | ₩81,444 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,499 | ₩79,915 | ₩78,493 | ₩78,614 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,796 | ₩80,640 | ₩77,796 | ₩80,103 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,312 | ₩80,385 | ₩77,568 | ₩77,876 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,903 | ₩79,312 | ₩77,689 | ₩79,191 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,990 | ₩79,660 | ₩77,984 | ₩78,131 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,599 | ₩80,599 | ₩78,574 | ₩79,245 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩80,036 | ₩81,659 | ₩80,036 | ₩80,854 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,398 | ₩81,632 | ₩79,781 | ₩80,210 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩79,137 | ₩80,492 | ₩78,400 | ₩80,344 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,984 | ₩79,660 | ₩77,984 | ₩78,896 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,419 | ₩79,419 | ₩77,206 | ₩77,809 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩79,151 | ₩79,459 | ₩78,131 | ₩79,137 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,420 | ₩79,352 | ₩76,911 | ₩79,312 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,888 | ₩79,888 | ₩77,407 | ₩77,675 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,331 | ₩80,371 | ₩79,459 | ₩80,036 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩81,216 | ₩81,605 | ₩79,553 | ₩80,640 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩82,128 | ₩82,799 | ₩81,136 | ₩81,820 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,839 | ₩84,422 | ₩82,678 | ₩82,692 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,346 | ₩87,346 | ₩82,839 | ₩83,255 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,875 | ₩89,009 | ₩87,091 | ₩87,480 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,802 | ₩89,318 | ₩87,427 | ₩89,130 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,822 | ₩89,707 | ₩87,748 | ₩88,097 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩87,185 | ₩89,962 | ₩85,482 | ₩88,191 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩89,291 | ₩90,471 | ₩88,822 | ₩89,774 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩88,017 | ₩90,042 | ₩87,789 | ₩89,787 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩90,257 | ₩90,954 | ₩87,802 | ₩88,137 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,492 | ₩90,445 | ₩88,526 | ₩89,680 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,772 | ₩92,322 | ₩89,050 | ₩90,056 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,617 | ₩93,154 | ₩91,249 | ₩92,094 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩91,062 | ₩93,208 | ₩90,699 | ₩92,671 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,807 | ₩92,000 | ₩90,364 | ₩91,464 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,631 | ₩92,899 | ₩90,310 | ₩90,337 | -2.48% | 19.7만 |
|---|