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 | ₩86,553 | ₩86,553 | ₩85,362 | ₩85,991 | -0.65% | 10.2만 |
| 2026.10.08 | ₩84,117 | ₩85,964 | ₩83,113 | ₩85,937 | +2.16% | 18만 |
| 2026.10.07 | ₩84,064 | ₩85,054 | ₩83,087 | ₩84,840 | +0.92% | 33.8만 |
| 2026.10.06 | ₩88,025 | ₩88,708 | ₩84,438 | ₩84,719 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,440 | ₩89,698 | ₩87,811 | ₩88,199 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,796 | ₩91,184 | ₩87,824 | ₩89,002 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,495 | ₩92,495 | ₩88,935 | ₩89,658 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,440 | ₩96,029 | ₩92,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,857 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,186 | ₩95,922 | ₩94,195 | ₩94,744 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩94,891 | ₩97,233 | ₩94,610 | ₩95,654 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,677 | ₩96,203 | ₩94,195 | ₩95,935 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,207 | ₩97,207 | ₩93,633 | ₩94,704 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,170 | ₩98,866 | ₩97,273 | ₩97,795 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,421 | ₩99,857 | ₩97,126 | ₩99,468 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,189 | ₩97,073 | ₩94,690 | ₩96,497 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,461 | ₩97,461 | ₩94,971 | ₩95,654 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,371 | ₩98,505 | ₩96,430 | ₩97,394 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩95,801 | ₩98,545 | ₩95,801 | ₩97,367 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,279 | ₩98,304 | ₩95,266 | ₩95,801 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,362 | ₩96,524 | ₩92,214 | ₩94,409 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,692 | ₩92,536 | ₩91,063 | ₩92,402 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩91,010 | ₩92,295 | ₩90,234 | ₩90,247 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,559 | ₩92,201 | ₩90,809 | ₩91,666 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩91,933 | ₩92,603 | ₩90,996 | ₩91,438 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,671 | ₩92,843 | ₩89,216 | ₩91,973 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩90,809 | ₩91,117 | ₩88,721 | ₩89,685 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩88,895 | ₩91,759 | ₩88,842 | ₩89,538 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,756 | ₩90,916 | ₩87,744 | ₩88,788 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩89,872 | ₩91,987 | ₩89,872 | ₩91,224 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,232 | ₩94,195 | ₩90,341 | ₩90,568 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩90,046 | ₩93,727 | ₩89,993 | ₩92,348 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,298 | ₩93,298 | ₩90,582 | ₩90,756 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩92,094 | ₩92,910 | ₩91,318 | ₩92,348 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩92,870 | ₩93,539 | ₩90,421 | ₩91,773 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,603 | ₩93,928 | ₩92,040 | ₩93,352 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩94,061 | ₩94,610 | ₩91,692 | ₩92,241 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,170 | ₩95,855 | ₩91,170 | ₩95,132 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,134 | ₩92,134 | ₩89,792 | ₩90,006 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,646 | ₩94,101 | ₩91,264 | ₩91,559 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,446 | ₩94,784 | ₩91,960 | ₩94,704 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩93,887 | ₩95,400 | ₩92,750 | ₩93,084 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,524 | ₩96,524 | ₩91,813 | ₩93,928 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩95,092 | ₩96,992 | ₩94,409 | ₩95,708 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,497 | ₩96,685 | ₩94,423 | ₩95,346 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,383 | ₩96,698 | ₩93,820 | ₩96,551 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,476 | ₩94,476 | ₩92,067 | ₩93,486 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,687 | ₩94,557 | ₩92,536 | ₩94,035 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,364 | ₩94,650 | ₩88,413 | ₩93,727 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩88,052 | ₩88,989 | ₩85,924 | ₩88,935 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,402 | ₩87,155 | ₩82,672 | ₩86,794 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩89,109 | ₩89,671 | ₩83,046 | ₩85,255 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩89,109 | ₩90,876 | ₩88,480 | ₩89,042 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,520 | ₩90,863 | ₩88,520 | ₩90,260 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,587 | ₩89,966 | ₩88,092 | ₩88,601 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,216 | ₩89,497 | ₩87,503 | ₩88,587 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,802 | ₩89,698 | ₩87,784 | ₩89,270 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,182 | ₩90,582 | ₩87,182 | ₩90,220 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,234 | ₩91,385 | ₩86,807 | ₩86,834 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,646 | ₩94,275 | ₩90,863 | ₩91,237 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩95,975 | ₩96,939 | ₩93,272 | ₩94,235 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩95,841 | ₩98,277 | ₩95,560 | ₩95,908 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,226 | ₩96,939 | ₩95,145 | ₩95,453 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩90,836 | ₩95,694 | ₩90,274 | ₩95,279 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩89,979 | ₩90,568 | ₩89,149 | ₩89,752 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,471 | ₩91,318 | ₩89,471 | ₩90,033 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩87,035 | ₩89,779 | ₩87,035 | ₩89,002 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩88,065 | ₩88,079 | ₩86,633 | ₩87,410 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩90,046 | ₩90,408 | ₩88,454 | ₩89,551 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,218 | ₩93,486 | ₩89,471 | ₩90,528 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,601 | ₩93,232 | ₩88,601 | ₩93,205 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,488 | ₩91,438 | ₩88,494 | ₩88,494 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,381 | ₩90,702 | ₩88,775 | ₩90,595 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩92,107 | ₩92,402 | ₩90,113 | ₩90,635 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩93,017 | ₩93,901 | ₩91,933 | ₩92,991 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,138 | ₩94,824 | ₩92,643 | ₩93,553 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩90,113 | ₩93,285 | ₩89,859 | ₩92,843 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,425 | ₩92,950 | ₩88,882 | ₩90,060 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,633 | ₩94,075 | ₩91,853 | ₩91,960 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,293 | ₩96,671 | ₩93,727 | ₩93,954 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩93,124 | ₩96,444 | ₩93,124 | ₩94,209 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,587 | ₩95,721 | ₩93,446 | ₩93,593 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,687 | ₩95,641 | ₩93,031 | ₩94,744 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,314 | ₩92,977 | ₩90,127 | ₩92,402 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,654 | ₩89,511 | ₩85,469 | ₩89,511 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,497 | ₩89,738 | ₩87,490 | ₩88,239 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,410 | ₩89,323 | ₩86,914 | ₩89,323 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,717 | ₩87,824 | ₩86,138 | ₩86,901 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,671 | ₩90,849 | ₩87,958 | ₩88,333 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩90,996 | ₩92,870 | ₩89,792 | ₩89,912 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,310 | ₩91,639 | ₩89,297 | ₩90,889 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩90,019 | ₩91,733 | ₩89,605 | ₩89,899 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,425 | ₩91,425 | ₩88,239 | ₩90,608 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,381 | ₩92,455 | ₩90,381 | ₩92,107 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,360 | ₩90,876 | ₩87,530 | ₩90,849 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,656 | ₩89,283 | ₩85,656 | ₩88,989 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩84,050 | ₩85,924 | ₩83,850 | ₩85,509 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,662 | ₩84,131 | ₩82,203 | ₩83,113 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩80,985 | ₩83,890 | ₩79,901 | ₩82,832 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩79,005 | ₩81,949 | ₩78,416 | ₩81,614 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,232 | ₩80,490 | ₩78,094 | ₩79,045 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩79,071 | ₩80,423 | ₩78,469 | ₩79,165 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,494 | ₩81,494 | ₩78,857 | ₩79,259 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,150 | ₩82,872 | ₩81,159 | ₩81,628 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,494 | ₩82,417 | ₩80,959 | ₩81,601 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩80,892 | ₩81,628 | ₩80,303 | ₩80,999 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,645 | ₩82,913 | ₩80,758 | ₩81,079 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩83,970 | ₩84,706 | ₩82,765 | ₩82,765 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,572 | ₩85,108 | ₩82,712 | ₩84,010 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,664 | ₩85,348 | ₩80,343 | ₩83,957 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩80,102 | ₩81,159 | ₩79,138 | ₩79,915 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩82,966 | ₩83,060 | ₩79,567 | ₩79,567 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,228 | ₩86,941 | ₩83,461 | ₩83,502 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩84,960 | ₩85,884 | ₩82,069 | ₩84,733 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,522 | ₩85,870 | ₩83,997 | ₩84,479 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩88,909 | ₩88,909 | ₩85,563 | ₩85,563 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,410 | ₩89,578 | ₩87,410 | ₩88,333 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,517 | ₩87,945 | ₩86,807 | ₩87,584 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩85,817 | ₩88,387 | ₩84,934 | ₩87,932 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩89,069 | ₩89,511 | ₩86,620 | ₩87,021 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,266 | ₩89,671 | ₩88,159 | ₩88,788 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,163 | ₩90,153 | ₩87,784 | ₩87,784 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,186 | ₩90,528 | ₩88,172 | ₩89,390 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,423 | ₩88,333 | ₩86,152 | ₩86,888 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩89,002 | ₩89,002 | ₩87,102 | ₩87,490 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,668 | ₩89,083 | ₩88,065 | ₩88,922 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩86,031 | ₩88,520 | ₩85,375 | ₩88,520 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩87,102 | ₩88,480 | ₩86,218 | ₩86,660 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,503 | ₩88,092 | ₩85,804 | ₩86,727 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,222 | ₩89,377 | ₩86,152 | ₩87,758 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩86,004 | ₩86,673 | ₩84,077 | ₩84,947 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,700 | ₩87,503 | ₩85,911 | ₩86,834 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,620 | ₩87,865 | ₩85,563 | ₩87,195 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,195 | ₩88,172 | ₩86,767 | ₩87,530 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,209 | ₩88,828 | ₩86,326 | ₩87,383 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,620 | ₩87,088 | ₩85,148 | ₩85,870 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,398 | ₩85,603 | ₩83,903 | ₩85,429 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩84,893 | ₩87,383 | ₩84,224 | ₩84,960 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩86,018 | ₩86,580 | ₩84,224 | ₩85,723 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,247 | ₩85,817 | ₩82,458 | ₩84,519 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,387 | ₩84,572 | ₩81,387 | ₩83,475 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,213 | ₩81,320 | ₩79,165 | ₩80,249 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩84,010 | ₩84,010 | ₩80,892 | ₩81,039 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,664 | ₩88,480 | ₩84,519 | ₩84,572 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩87,824 | ₩89,631 | ₩87,824 | ₩88,293 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,570 | ₩88,480 | ₩87,262 | ₩87,744 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,161 | ₩86,767 | ₩84,893 | ₩86,339 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,308 | ₩86,085 | ₩84,438 | ₩84,893 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,178 | ₩87,329 | ₩85,456 | ₩86,299 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,192 | ₩87,584 | ₩85,603 | ₩86,245 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,790 | ₩87,463 | ₩84,612 | ₩86,821 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩87,115 | ₩87,597 | ₩84,840 | ₩87,222 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,209 | ₩88,092 | ₩86,272 | ₩87,891 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,222 | ₩88,802 | ₩86,566 | ₩87,731 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩86,111 | ₩88,239 | ₩84,064 | ₩87,490 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,557 | ₩89,016 | ₩86,044 | ₩88,735 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,566 | ₩89,203 | ₩85,763 | ₩88,976 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩86,847 | ₩87,490 | ₩85,616 | ₩87,316 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,681 | ₩88,681 | ₩86,513 | ₩86,888 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,306 | ₩89,417 | ₩87,369 | ₩88,239 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,605 | ₩90,555 | ₩87,155 | ₩87,998 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,788 | ₩95,788 | ₩89,658 | ₩90,073 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,761 | ₩96,189 | ₩94,423 | ₩96,002 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩96,979 | ₩98,170 | ₩95,708 | ₩96,015 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,702 | ₩97,969 | ₩95,386 | ₩96,979 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩98,023 | ₩99,388 | ₩96,578 | ₩98,478 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,440 | ₩102,440 | ₩95,520 | ₩98,197 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩101,048 | ₩101,730 | ₩99,535 | ₩99,977 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,262 | ₩102,426 | ₩100,807 | ₩101,262 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩98,786 | ₩100,566 | ₩97,675 | ₩100,365 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,759 | ₩99,763 | ₩97,635 | ₩98,197 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩101,931 | ₩101,931 | ₩97,501 | ₩98,184 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩97,046 | ₩103,042 | ₩96,457 | ₩102,640 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩91,880 | ₩96,497 | ₩91,452 | ₩96,149 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,492 | ₩92,790 | ₩90,943 | ₩92,014 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,442 | ₩92,843 | ₩90,648 | ₩91,492 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩95,092 | ₩95,319 | ₩91,679 | ₩93,205 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,687 | ₩94,931 | ₩92,268 | ₩94,717 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩96,136 | ₩97,033 | ₩93,994 | ₩94,035 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩96,885 | ₩96,979 | ₩95,025 | ₩96,631 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,239 | ₩96,925 | ₩94,918 | ₩96,578 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,534 | ₩96,390 | ₩94,945 | ₩95,226 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,262 | ₩95,748 | ₩93,513 | ₩94,316 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩93,124 | ₩93,660 | ₩91,853 | ₩93,486 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,589 | ₩93,914 | ₩92,174 | ₩93,794 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,756 | ₩92,817 | ₩89,752 | ₩92,750 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,671 | ₩92,817 | ₩89,671 | ₩90,863 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,681 | ₩89,350 | ₩87,704 | ₩88,119 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,802 | ₩90,207 | ₩87,450 | ₩88,507 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩83,916 | ₩89,029 | ₩82,538 | ₩88,721 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,307 | ₩83,983 | ₩81,307 | ₩83,301 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,737 | ₩86,352 | ₩82,110 | ₩82,257 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,161 | ₩85,804 | ₩84,653 | ₩85,081 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩83,863 | ₩85,750 | ₩83,689 | ₩85,188 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,310 | ₩84,532 | ₩81,614 | ₩84,050 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩81,106 | ₩82,096 | ₩80,611 | ₩81,788 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩80,892 | ₩82,324 | ₩80,878 | ₩81,507 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,490 | ₩81,307 | ₩80,316 | ₩80,985 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,133 | ₩81,240 | ₩80,222 | ₩81,066 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩81,012 | ₩81,293 | ₩80,477 | ₩80,718 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩79,915 | ₩80,959 | ₩79,232 | ₩80,838 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,433 | ₩80,316 | ₩78,710 | ₩79,754 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩81,895 | ₩82,725 | ₩78,884 | ₩79,312 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩82,980 | ₩83,742 | ₩82,083 | ₩82,431 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,771 | ₩82,779 | ₩80,771 | ₩82,458 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,463 | ₩81,494 | ₩80,209 | ₩81,213 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩80,985 | ₩80,985 | ₩79,366 | ₩80,611 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,806 | ₩83,381 | ₩79,968 | ₩80,423 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,381 | ₩84,345 | ₩82,324 | ₩82,605 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,245 | ₩83,287 | ₩79,245 | ₩82,980 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,200 | ₩81,226 | ₩79,446 | ₩79,660 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩83,876 | ₩83,916 | ₩81,507 | ₩82,243 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩82,966 | ₩84,224 | ₩82,591 | ₩83,435 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩83,033 | ₩84,211 | ₩82,618 | ₩82,953 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩81,989 | ₩83,582 | ₩81,962 | ₩83,020 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,641 | ₩82,417 | ₩80,718 | ₩81,601 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,748 | ₩83,020 | ₩81,387 | ₩81,695 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,721 | ₩82,980 | ₩81,655 | ₩82,310 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,226 | ₩82,203 | ₩80,570 | ₩81,829 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,219 | ₩81,481 | ₩78,964 | ₩81,266 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,326 | ₩79,741 | ₩78,322 | ₩78,442 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,626 | ₩80,463 | ₩77,626 | ₩79,928 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,138 | ₩80,209 | ₩77,399 | ₩77,706 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,733 | ₩79,138 | ₩77,519 | ₩79,018 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,817 | ₩79,486 | ₩77,813 | ₩77,961 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,423 | ₩80,423 | ₩78,402 | ₩79,071 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩79,861 | ₩81,481 | ₩79,861 | ₩80,678 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,222 | ₩81,454 | ₩79,607 | ₩80,035 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩78,964 | ₩80,316 | ₩78,228 | ₩80,169 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,813 | ₩79,486 | ₩77,813 | ₩78,724 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,245 | ₩79,245 | ₩77,037 | ₩77,639 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩78,978 | ₩79,286 | ₩77,961 | ₩78,964 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,251 | ₩79,179 | ₩76,743 | ₩79,138 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,714 | ₩79,714 | ₩77,238 | ₩77,506 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,156 | ₩80,196 | ₩79,286 | ₩79,861 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩81,039 | ₩81,427 | ₩79,379 | ₩80,463 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩81,949 | ₩82,618 | ₩80,959 | ₩81,641 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,658 | ₩84,238 | ₩82,498 | ₩82,511 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,155 | ₩87,155 | ₩82,658 | ₩83,073 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,681 | ₩88,815 | ₩86,901 | ₩87,289 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,610 | ₩89,123 | ₩87,236 | ₩88,935 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,628 | ₩89,511 | ₩87,557 | ₩87,905 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩86,995 | ₩89,765 | ₩85,295 | ₩87,998 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩89,096 | ₩90,274 | ₩88,628 | ₩89,578 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩87,824 | ₩89,845 | ₩87,597 | ₩89,591 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩90,060 | ₩90,756 | ₩87,610 | ₩87,945 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,297 | ₩90,247 | ₩88,333 | ₩89,484 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,572 | ₩92,121 | ₩88,855 | ₩89,859 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,415 | ₩92,950 | ₩91,050 | ₩91,893 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩90,863 | ₩93,004 | ₩90,501 | ₩92,469 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,608 | ₩91,799 | ₩90,167 | ₩91,264 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,429 | ₩92,696 | ₩90,113 | ₩90,140 | -2.48% | 19.7만 |
|---|