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 | ₩86,741 | ₩86,741 | ₩85,547 | ₩86,178 | -0.65% | 10.2만 |
| 2026.10.08 | ₩84,300 | ₩86,151 | ₩83,294 | ₩86,124 | +2.16% | 18만 |
| 2026.10.07 | ₩84,246 | ₩85,239 | ₩83,267 | ₩85,024 | +0.92% | 33.8만 |
| 2026.10.06 | ₩88,217 | ₩88,901 | ₩84,622 | ₩84,904 | -3.76% | 27.8만 |
| 2026.10.05 | ₩88,632 | ₩89,893 | ₩88,002 | ₩88,391 | -0.27% | 11.5만 |
| 2026.10.02 | ₩90,993 | ₩91,382 | ₩88,015 | ₩89,196 | -1.98% | 12.6만 |
| 2026.10.01 | ₩92,697 | ₩92,697 | ₩89,129 | ₩89,853 | -3.07% | 18.9만 |
| 2026.09.30 | ₩95,647 | ₩96,238 | ₩92,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,059 |
| -2.71% |
| 20.2만 |
| 2026.09.29 | ₩95,393 | ₩96,130 | ₩94,400 | ₩94,950 | -0.46% | 9.5만 |
|---|
| 2026.09.28 | ₩95,097 | ₩97,445 | ₩94,816 | ₩95,862 | +0.80% | 11.2만 |
|---|
| 2026.09.25 | ₩94,883 | ₩96,412 | ₩94,400 | ₩96,144 | +1.33% | 18.8만 |
|---|
| 2026.09.24 | ₩97,418 | ₩97,418 | ₩93,837 | ₩94,910 | -2.57% | 22.3만 |
|---|
| 2026.09.23 | ₩98,384 | ₩99,081 | ₩97,485 | ₩98,008 | -0.38% | 29.3만 |
|---|
| 2026.09.22 | ₩97,633 | ₩100,074 | ₩97,337 | ₩99,685 | +2.10% | 21.8만 |
|---|
| 2026.09.21 | ₩96,399 | ₩97,284 | ₩94,896 | ₩96,707 | +0.32% | 19.1만 |
|---|
| 2026.09.18 | ₩97,673 | ₩97,673 | ₩95,178 | ₩95,862 | -1.85% | 23.5만 |
|---|
| 2026.09.17 | ₩98,585 | ₩98,719 | ₩96,640 | ₩97,606 | -0.99% | 17.9만 |
|---|
| 2026.09.16 | ₩96,010 | ₩98,759 | ₩96,010 | ₩97,579 | +1.63% | 38.2만 |
|---|
| 2026.09.15 | ₩95,486 | ₩98,518 | ₩95,473 | ₩96,010 | +0.55% | 34.7만 |
|---|
| 2026.09.14 | ₩92,562 | ₩96,734 | ₩92,415 | ₩94,615 | +2.22% | 48.3만 |
|---|
| 2026.09.11 | ₩91,892 | ₩92,737 | ₩91,261 | ₩92,603 | +0.77% | 14.5만 |
|---|
| 2026.09.10 | ₩91,208 | ₩92,495 | ₩90,430 | ₩90,443 | -0.84% | 29.1만 |
|---|
| 2026.09.09 | ₩91,758 | ₩92,401 | ₩91,007 | ₩91,865 | +0.12% | 14.5만 |
|---|
| 2026.09.08 | ₩92,133 | ₩92,804 | ₩91,194 | ₩91,637 | -0.54% | 13.4만 |
|---|
| 2026.09.04 | ₩89,866 | ₩93,045 | ₩89,410 | ₩92,173 | +2.57% | 14.3만 |
|---|
| 2026.09.03 | ₩91,007 | ₩91,315 | ₩88,914 | ₩89,880 | -1.24% | 14.6만 |
|---|
| 2026.09.02 | ₩89,088 | ₩91,959 | ₩89,035 | ₩89,732 | +0.72% | 23.1만 |
|---|
| 2026.09.01 | ₩90,953 | ₩91,114 | ₩87,935 | ₩88,981 | -2.17% | 38.3만 |
|---|
| 2026.08.31 | ₩90,068 | ₩92,187 | ₩90,068 | ₩91,422 | +1.50% | 20.7만 |
|---|
| 2026.08.28 | ₩93,434 | ₩94,400 | ₩90,537 | ₩90,765 | -2.86% | 19.5만 |
|---|
| 2026.08.27 | ₩90,242 | ₩93,931 | ₩90,188 | ₩92,549 | +2.56% | 16.6만 |
|---|
| 2026.08.26 | ₩93,501 | ₩93,501 | ₩90,779 | ₩90,953 | -2.73% | 14.3만 |
|---|
| 2026.08.25 | ₩92,294 | ₩93,112 | ₩91,516 | ₩92,549 | +0.28% | 13.7만 |
|---|
| 2026.08.24 | ₩93,072 | ₩93,743 | ₩90,618 | ₩91,972 | -1.18% | 14만 |
|---|
| 2026.08.21 | ₩92,804 | ₩94,132 | ₩92,241 | ₩93,555 | +0.81% | 14.9만 |
|---|
| 2026.08.20 | ₩94,266 | ₩94,816 | ₩91,892 | ₩92,442 | -1.94% | 27.6만 |
|---|
| 2026.08.19 | ₩91,369 | ₩96,063 | ₩91,369 | ₩95,339 | +4.35% | 31.2만 |
|---|
| 2026.08.18 | ₩92,334 | ₩92,334 | ₩89,987 | ₩90,202 | -2.31% | 16.3만 |
|---|
| 2026.08.17 | ₩93,850 | ₩94,306 | ₩91,463 | ₩91,758 | -2.23% | 21.8만 |
|---|
| 2026.08.14 | ₩93,649 | ₩94,990 | ₩92,160 | ₩94,910 | +1.35% | 31.6만 |
|---|
| 2026.08.13 | ₩94,091 | ₩95,607 | ₩92,951 | ₩93,287 | -0.86% | 14만 |
|---|
| 2026.08.12 | ₩96,734 | ₩96,734 | ₩92,012 | ₩94,132 | -2.69% | 14.4만 |
|---|
| 2026.08.11 | ₩95,299 | ₩97,203 | ₩94,615 | ₩95,916 | +0.65% | 29.8만 |
|---|
| 2026.08.10 | ₩96,707 | ₩96,895 | ₩94,628 | ₩95,553 | -1.19% | 21.5만 |
|---|
| 2026.08.07 | ₩94,588 | ₩96,908 | ₩94,024 | ₩96,761 | +2.30% | 27.8만 |
|---|
| 2026.08.06 | ₩94,682 | ₩94,682 | ₩92,267 | ₩93,689 | -1.05% | 31.6만 |
|---|
| 2026.08.05 | ₩93,890 | ₩94,762 | ₩92,737 | ₩94,239 | +0.37% | 31.2만 |
|---|
| 2026.08.04 | ₩89,558 | ₩94,856 | ₩88,606 | ₩93,931 | +4.88% | 33만 |
|---|
| 2026.08.03 | ₩88,243 | ₩89,182 | ₩86,111 | ₩89,129 | +1.00% | 13.7만 |
|---|
| 2026.07.31 | ₩85,588 | ₩87,345 | ₩82,851 | ₩86,983 | +1.63% | 31.2만 |
|---|
| 2026.07.30 | ₩89,303 | ₩89,866 | ₩83,227 | ₩85,440 | -4.33% | 34.2만 |
|---|
| 2026.07.29 | ₩89,303 | ₩91,074 | ₩88,673 | ₩89,236 | -0.08% | 17.1만 |
|---|
| 2026.07.28 | ₩88,713 | ₩91,060 | ₩88,713 | ₩90,457 | +1.97% | 15.4만 |
|---|
| 2026.07.27 | ₩88,780 | ₩90,162 | ₩88,284 | ₩88,793 | +0.02% | 21.4만 |
|---|
| 2026.07.24 | ₩89,410 | ₩89,692 | ₩87,694 | ₩88,780 | -0.71% | 17.6만 |
|---|
| 2026.07.23 | ₩88,995 | ₩89,893 | ₩87,975 | ₩89,464 | +0.53% | 19.8만 |
|---|
| 2026.07.22 | ₩87,372 | ₩90,779 | ₩87,372 | ₩90,416 | +3.48% | 26.2만 |
|---|
| 2026.07.21 | ₩90,430 | ₩91,583 | ₩86,996 | ₩87,023 | -3.77% | 55.4만 |
|---|
| 2026.07.20 | ₩93,850 | ₩94,480 | ₩91,060 | ₩91,436 | -2.57% | 21.9만 |
|---|
| 2026.07.17 | ₩96,184 | ₩97,150 | ₩93,475 | ₩94,440 | -1.81% | 11.9만 |
|---|
| 2026.07.16 | ₩96,050 | ₩98,491 | ₩95,768 | ₩96,117 | +0.07% | 19.1만 |
|---|
| 2026.07.15 | ₩95,433 | ₩97,150 | ₩95,352 | ₩95,661 | +0.24% | 29만 |
|---|
| 2026.07.14 | ₩91,033 | ₩95,902 | ₩90,470 | ₩95,486 | +4.89% | 29.1만 |
|---|
| 2026.07.13 | ₩90,175 | ₩90,765 | ₩89,343 | ₩89,947 | -0.25% | 10.1만 |
|---|
| 2026.07.10 | ₩89,665 | ₩91,516 | ₩89,665 | ₩90,229 | +0.63% | 9.6만 |
|---|
| 2026.07.09 | ₩87,224 | ₩89,974 | ₩87,224 | ₩89,196 | +2.26% | 14.9만 |
|---|
| 2026.07.08 | ₩88,257 | ₩88,270 | ₩86,822 | ₩87,600 | -0.74% | 16.7만 |
|---|
| 2026.07.07 | ₩90,242 | ₩90,604 | ₩88,646 | ₩89,746 | -0.55% | 17.6만 |
|---|
| 2026.07.06 | ₩93,421 | ₩93,689 | ₩89,665 | ₩90,725 | -2.89% | 16만 |
|---|
| 2026.07.02 | ₩88,793 | ₩93,434 | ₩88,793 | ₩93,407 | +5.20% | 23.2만 |
|---|
| 2026.07.01 | ₩90,685 | ₩91,637 | ₩88,686 | ₩88,686 | -2.20% | 4.9만 |
|---|
| 2026.06.30 | ₩90,577 | ₩90,899 | ₩88,968 | ₩90,792 | +0.24% | 14.7만 |
|---|
| 2026.06.29 | ₩92,308 | ₩92,603 | ₩90,309 | ₩90,832 | -1.60% | 17.5만 |
|---|
| 2026.06.26 | ₩93,220 | ₩94,105 | ₩92,133 | ₩93,193 | -0.03% | 18만 |
|---|
| 2026.06.25 | ₩93,340 | ₩95,030 | ₩92,844 | ₩93,756 | +0.45% | 23.1만 |
|---|
| 2026.06.24 | ₩90,309 | ₩93,488 | ₩90,054 | ₩93,045 | +3.03% | 30.3만 |
|---|
| 2026.06.23 | ₩91,624 | ₩93,153 | ₩89,075 | ₩90,255 | -1.49% | 17.9만 |
|---|
| 2026.06.22 | ₩93,837 | ₩94,279 | ₩92,053 | ₩92,160 | -1.79% | 15.2만 |
|---|
| 2026.06.18 | ₩95,500 | ₩96,881 | ₩93,931 | ₩94,159 | -1.40% | 28.3만 |
|---|
| 2026.06.17 | ₩93,327 | ₩96,653 | ₩93,327 | ₩94,413 | +1.16% | 24.2만 |
|---|
| 2026.06.16 | ₩95,795 | ₩95,929 | ₩93,649 | ₩93,796 | -2.09% | 14.4만 |
|---|
| 2026.06.15 | ₩93,890 | ₩95,849 | ₩93,233 | ₩94,950 | +1.13% | 24.2만 |
|---|
| 2026.06.12 | ₩90,510 | ₩93,179 | ₩90,322 | ₩92,603 | +2.31% | 38.6만 |
|---|
| 2026.06.11 | ₩88,847 | ₩89,705 | ₩85,655 | ₩89,705 | +0.97% | 34.6만 |
|---|
| 2026.06.10 | ₩89,692 | ₩89,933 | ₩87,680 | ₩88,431 | -1.41% | 27.5만 |
|---|
| 2026.06.09 | ₩87,600 | ₩89,518 | ₩87,103 | ₩89,518 | +2.19% | 20.3만 |
|---|
| 2026.06.08 | ₩87,908 | ₩88,015 | ₩86,325 | ₩87,090 | -0.93% | 26.7만 |
|---|
| 2026.06.05 | ₩89,866 | ₩91,047 | ₩88,150 | ₩88,525 | -1.49% | 18.3만 |
|---|
| 2026.06.04 | ₩91,194 | ₩93,072 | ₩89,987 | ₩90,108 | -1.19% | 13만 |
|---|
| 2026.06.03 | ₩89,504 | ₩91,838 | ₩89,491 | ₩91,087 | +1.77% | 21.2만 |
|---|
| 2026.06.02 | ₩90,215 | ₩91,932 | ₩89,799 | ₩90,094 | -0.13% | 12.6만 |
|---|
| 2026.06.01 | ₩91,624 | ₩91,624 | ₩88,431 | ₩90,805 | -0.89% | 30.2만 |
|---|
| 2026.05.29 | ₩90,577 | ₩92,656 | ₩90,577 | ₩92,308 | +1.91% | 23.8만 |
|---|
| 2026.05.28 | ₩88,552 | ₩91,074 | ₩87,720 | ₩91,047 | +2.82% | 17.5만 |
|---|
| 2026.05.27 | ₩85,843 | ₩89,477 | ₩85,843 | ₩89,182 | +3.89% | 25.5만 |
|---|
| 2026.05.26 | ₩84,233 | ₩86,111 | ₩84,032 | ₩85,695 | +1.74% | 15.3만 |
|---|
| 2026.05.22 | ₩83,844 | ₩84,313 | ₩82,382 | ₩83,294 | -0.66% | 17.5만 |
|---|
| 2026.05.21 | ₩81,161 | ₩84,072 | ₩80,075 | ₩83,012 | +2.28% | 17.6만 |
|---|
| 2026.05.20 | ₩79,176 | ₩82,127 | ₩78,586 | ₩81,792 | +3.30% | 12.6만 |
|---|
| 2026.05.19 | ₩79,404 | ₩80,665 | ₩78,264 | ₩79,217 | -0.24% | 16.5만 |
|---|
| 2026.05.18 | ₩79,243 | ₩80,598 | ₩78,640 | ₩79,337 | +0.12% | 8.3만 |
|---|
| 2026.05.15 | ₩81,671 | ₩81,671 | ₩79,029 | ₩79,431 | -2.74% | 19.4만 |
|---|
| 2026.05.14 | ₩82,328 | ₩83,053 | ₩81,336 | ₩81,805 | -0.64% | 16.1만 |
|---|
| 2026.05.13 | ₩81,671 | ₩82,597 | ₩81,135 | ₩81,778 | +0.13% | 16.4만 |
|---|
| 2026.05.12 | ₩81,068 | ₩81,805 | ₩80,477 | ₩81,175 | +0.13% | 10.5만 |
|---|
| 2026.05.11 | ₩82,825 | ₩83,093 | ₩80,933 | ₩81,255 | -1.89% | 13.8만 |
|---|
| 2026.05.08 | ₩84,153 | ₩84,890 | ₩82,945 | ₩82,945 | -1.43% | 14.3만 |
|---|
| 2026.05.07 | ₩84,756 | ₩85,293 | ₩82,892 | ₩84,193 | -0.66% | 17.6만 |
|---|
| 2026.05.06 | ₩80,840 | ₩85,534 | ₩80,518 | ₩84,139 | +4.08% | 22.8만 |
|---|
| 2026.05.05 | ₩80,276 | ₩81,336 | ₩79,310 | ₩80,088 | -0.23% | 14.9만 |
|---|
| 2026.05.04 | ₩83,147 | ₩83,240 | ₩79,740 | ₩79,740 | -4.10% | 17.6만 |
|---|
| 2026.05.01 | ₩85,413 | ₩87,130 | ₩83,643 | ₩83,683 | -2.03% | 20.3만 |
|---|
| 2026.04.30 | ₩85,145 | ₩86,071 | ₩82,248 | ₩84,917 | -0.27% | 24.7만 |
|---|
| 2026.04.29 | ₩85,708 | ₩86,057 | ₩84,179 | ₩84,662 | -1.22% | 15.9만 |
|---|
| 2026.04.28 | ₩89,102 | ₩89,102 | ₩85,749 | ₩85,749 | -3.76% | 19.6만 |
|---|
| 2026.04.27 | ₩87,600 | ₩89,773 | ₩87,600 | ₩88,525 | +1.06% | 6.7만 |
|---|
| 2026.04.24 | ₩87,707 | ₩88,136 | ₩86,996 | ₩87,774 | +0.08% | 11.7만 |
|---|
| 2026.04.23 | ₩86,004 | ₩88,579 | ₩85,118 | ₩88,123 | +2.46% | 14.3만 |
|---|
| 2026.04.22 | ₩89,263 | ₩89,705 | ₩86,808 | ₩87,211 | -2.30% | 12.6만 |
|---|
| 2026.04.21 | ₩88,458 | ₩89,866 | ₩88,351 | ₩88,981 | +0.59% | 14.7만 |
|---|
| 2026.04.20 | ₩89,357 | ₩90,349 | ₩87,975 | ₩87,975 | -1.55% | 9.2만 |
|---|
| 2026.04.17 | ₩88,378 | ₩90,725 | ₩88,364 | ₩89,585 | +1.37% | 25.1만 |
|---|
| 2026.04.16 | ₩87,613 | ₩88,525 | ₩86,339 | ₩87,077 | -0.61% | 25.6만 |
|---|
| 2026.04.15 | ₩89,196 | ₩89,196 | ₩87,291 | ₩87,680 | -1.70% | 19.9만 |
|---|
| 2026.04.14 | ₩88,860 | ₩89,276 | ₩88,257 | ₩89,115 | +0.29% | 14.4만 |
|---|
| 2026.04.13 | ₩86,218 | ₩88,713 | ₩85,561 | ₩88,713 | +2.89% | 14.2만 |
|---|
| 2026.04.10 | ₩87,291 | ₩88,673 | ₩86,406 | ₩86,849 | -0.51% | 14.9만 |
|---|
| 2026.04.09 | ₩87,694 | ₩88,284 | ₩85,990 | ₩86,916 | -0.89% | 19.4만 |
|---|
| 2026.04.08 | ₩87,412 | ₩89,571 | ₩86,339 | ₩87,948 | +0.61% | 15.8만 |
|---|
| 2026.04.07 | ₩86,191 | ₩86,862 | ₩84,260 | ₩85,132 | -1.23% | 21.9만 |
|---|
| 2026.04.06 | ₩86,889 | ₩87,694 | ₩86,097 | ₩87,023 | +0.15% | 13.6만 |
|---|
| 2026.04.02 | ₩86,808 | ₩88,056 | ₩85,749 | ₩87,385 | +0.66% | 18.1만 |
|---|
| 2026.04.01 | ₩87,385 | ₩88,364 | ₩86,956 | ₩87,720 | +0.38% | 28.4만 |
|---|
| 2026.03.31 | ₩87,398 | ₩89,021 | ₩86,513 | ₩87,573 | +0.20% | 21.6만 |
|---|
| 2026.03.30 | ₩86,808 | ₩87,278 | ₩85,333 | ₩86,057 | -0.87% | 20.7만 |
|---|
| 2026.03.27 | ₩84,582 | ₩85,789 | ₩84,085 | ₩85,615 | +1.22% | 14.5만 |
|---|
| 2026.03.26 | ₩85,078 | ₩87,573 | ₩84,407 | ₩85,145 | +0.08% | 13.9만 |
|---|
| 2026.03.25 | ₩86,205 | ₩86,768 | ₩84,407 | ₩85,910 | -0.34% | 13.4만 |
|---|
| 2026.03.24 | ₩83,428 | ₩86,004 | ₩82,637 | ₩84,702 | +1.53% | 15.6만 |
|---|
| 2026.03.23 | ₩81,564 | ₩84,756 | ₩81,564 | ₩83,656 | +2.57% | 14.4만 |
|---|
| 2026.03.20 | ₩81,389 | ₩81,497 | ₩79,337 | ₩80,424 | -1.19% | 65.4만 |
|---|
| 2026.03.19 | ₩84,193 | ₩84,193 | ₩81,068 | ₩81,215 | -3.54% | 24.8만 |
|---|
| 2026.03.18 | ₩87,854 | ₩88,673 | ₩84,702 | ₩84,756 | -3.53% | 21.8만 |
|---|
| 2026.03.17 | ₩88,015 | ₩89,826 | ₩88,015 | ₩88,485 | +0.53% | 13.9만 |
|---|
| 2026.03.16 | ₩87,761 | ₩88,673 | ₩87,452 | ₩87,935 | +0.20% | 19만 |
|---|
| 2026.03.13 | ₩85,346 | ₩86,956 | ₩85,078 | ₩86,527 | +1.38% | 17.5만 |
|---|
| 2026.03.12 | ₩85,494 | ₩86,272 | ₩84,622 | ₩85,078 | -0.49% | 17.1만 |
|---|
| 2026.03.11 | ₩86,366 | ₩87,519 | ₩85,641 | ₩86,486 | +0.14% | 23.5만 |
|---|
| 2026.03.10 | ₩86,379 | ₩87,774 | ₩85,789 | ₩86,433 | +0.06% | 19.8만 |
|---|
| 2026.03.09 | ₩85,977 | ₩87,653 | ₩84,796 | ₩87,009 | +1.20% | 16.6만 |
|---|
| 2026.03.06 | ₩87,305 | ₩87,787 | ₩85,024 | ₩87,412 | +0.12% | 27만 |
|---|
| 2026.03.05 | ₩87,398 | ₩88,284 | ₩86,460 | ₩88,083 | +0.78% | 16만 |
|---|
| 2026.03.04 | ₩87,412 | ₩88,995 | ₩86,755 | ₩87,922 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩86,299 | ₩88,431 | ₩84,246 | ₩87,680 | +1.60% | 17.4만 |
|---|
| 2026.03.02 | ₩87,747 | ₩89,209 | ₩86,232 | ₩88,928 | +1.35% | 20.3만 |
|---|
| 2026.02.27 | ₩86,755 | ₩89,397 | ₩85,950 | ₩89,169 | +2.78% | 14.2만 |
|---|
| 2026.02.26 | ₩87,036 | ₩87,680 | ₩85,802 | ₩87,506 | +0.54% | 16만 |
|---|
| 2026.02.25 | ₩88,874 | ₩88,874 | ₩86,701 | ₩87,077 | -2.02% | 17만 |
|---|
| 2026.02.24 | ₩88,498 | ₩89,612 | ₩87,559 | ₩88,431 | -0.08% | 27만 |
|---|
| 2026.02.23 | ₩89,799 | ₩90,752 | ₩87,345 | ₩88,190 | -1.79% | 33.2만 |
|---|
| 2026.02.20 | ₩95,996 | ₩95,996 | ₩89,853 | ₩90,269 | -5.97% | 46.7만 |
|---|
| 2026.02.19 | ₩95,969 | ₩96,399 | ₩94,628 | ₩96,211 | +0.25% | 17.6만 |
|---|
| 2026.02.18 | ₩97,190 | ₩98,384 | ₩95,916 | ₩96,224 | -0.99% | 22.4만 |
|---|
| 2026.02.17 | ₩97,914 | ₩98,182 | ₩95,594 | ₩97,190 | -0.74% | 25만 |
|---|
| 2026.02.13 | ₩98,236 | ₩99,604 | ₩96,787 | ₩98,692 | +0.46% | 30.7만 |
|---|
| 2026.02.12 | ₩102,662 | ₩102,662 | ₩95,728 | ₩98,410 | -4.14% | 39.8만 |
|---|
| 2026.02.11 | ₩101,267 | ₩101,951 | ₩99,752 | ₩100,194 | -1.06% | 34.1만 |
|---|
| 2026.02.10 | ₩101,482 | ₩102,649 | ₩101,026 | ₩101,482 | 0.00% | 18만 |
|---|
| 2026.02.09 | ₩99,001 | ₩100,785 | ₩97,887 | ₩100,583 | +1.60% | 14.2만 |
|---|
| 2026.02.06 | ₩98,974 | ₩99,980 | ₩97,847 | ₩98,410 | -0.57% | 21.4만 |
|---|
| 2026.02.05 | ₩102,153 | ₩102,153 | ₩97,713 | ₩98,397 | -3.68% | 32만 |
|---|
| 2026.02.04 | ₩97,257 | ₩103,266 | ₩96,667 | ₩102,864 | +5.76% | 34.4만 |
|---|
| 2026.02.03 | ₩92,080 | ₩96,707 | ₩91,650 | ₩96,358 | +4.65% | 31.8만 |
|---|
| 2026.02.02 | ₩91,691 | ₩92,992 | ₩91,141 | ₩92,214 | +0.57% | 13.8만 |
|---|
| 2026.01.30 | ₩92,643 | ₩93,045 | ₩90,846 | ₩91,691 | -1.03% | 19.5만 |
|---|
| 2026.01.29 | ₩95,299 | ₩95,527 | ₩91,878 | ₩93,407 | -1.98% | 18.8만 |
|---|
| 2026.01.28 | ₩93,890 | ₩95,138 | ₩92,469 | ₩94,923 | +1.10% | 25.5만 |
|---|
| 2026.01.27 | ₩96,345 | ₩97,244 | ₩94,199 | ₩94,239 | -2.19% | 22.8만 |
|---|
| 2026.01.26 | ₩97,096 | ₩97,190 | ₩95,232 | ₩96,841 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩95,446 | ₩97,136 | ₩95,124 | ₩96,787 | +1.41% | 31.3만 |
|---|
| 2026.01.22 | ₩95,741 | ₩96,600 | ₩95,151 | ₩95,433 | -0.32% | 30.5만 |
|---|
| 2026.01.21 | ₩94,467 | ₩95,956 | ₩93,716 | ₩94,521 | +0.06% | 46.7만 |
|---|
| 2026.01.20 | ₩93,327 | ₩93,863 | ₩92,053 | ₩93,689 | +0.39% | 26.6만 |
|---|
| 2026.01.16 | ₩92,790 | ₩94,118 | ₩92,375 | ₩93,998 | +1.30% | 20.8만 |
|---|
| 2026.01.15 | ₩90,953 | ₩93,018 | ₩89,947 | ₩92,951 | +2.20% | 25.7만 |
|---|
| 2026.01.14 | ₩89,866 | ₩93,018 | ₩89,866 | ₩91,060 | +1.33% | 37.4만 |
|---|
| 2026.01.13 | ₩88,874 | ₩89,545 | ₩87,895 | ₩88,311 | -0.63% | 15.2만 |
|---|
| 2026.01.12 | ₩88,995 | ₩90,403 | ₩87,640 | ₩88,700 | -0.33% | 32.2만 |
|---|
| 2026.01.09 | ₩84,099 | ₩89,223 | ₩82,717 | ₩88,914 | +5.73% | 74.4만 |
|---|
| 2026.01.08 | ₩81,483 | ₩84,166 | ₩81,483 | ₩83,482 | +2.45% | 35.6만 |
|---|
| 2026.01.07 | ₩85,923 | ₩86,540 | ₩82,288 | ₩82,436 | -4.06% | 24.8만 |
|---|
| 2026.01.06 | ₩85,346 | ₩85,990 | ₩84,837 | ₩85,266 | -0.09% | 16.4만 |
|---|
| 2026.01.05 | ₩84,045 | ₩85,936 | ₩83,871 | ₩85,373 | +1.58% | 21만 |
|---|
| 2026.01.02 | ₩82,489 | ₩84,716 | ₩81,792 | ₩84,233 | +2.11% | 22.8만 |
|---|
| 2025.12.31 | ₩81,282 | ₩82,275 | ₩80,786 | ₩81,966 | +0.84% | 26.6만 |
|---|
| 2025.12.30 | ₩81,068 | ₩82,503 | ₩81,054 | ₩81,685 | +0.76% | 12만 |
|---|
| 2025.12.29 | ₩80,665 | ₩81,483 | ₩80,491 | ₩81,161 | +0.62% | 16.7만 |
|---|
| 2025.12.26 | ₩81,309 | ₩81,416 | ₩80,397 | ₩81,242 | -0.08% | 7.2만 |
|---|
| 2025.12.24 | ₩81,188 | ₩81,470 | ₩80,652 | ₩80,893 | -0.36% | 5.6만 |
|---|
| 2025.12.23 | ₩80,088 | ₩81,135 | ₩79,404 | ₩81,014 | +1.16% | 20.9만 |
|---|
| 2025.12.22 | ₩79,606 | ₩80,491 | ₩78,881 | ₩79,927 | +0.40% | 23.4만 |
|---|
| 2025.12.19 | ₩82,074 | ₩82,905 | ₩79,056 | ₩79,485 | -3.15% | 43.7만 |
|---|
| 2025.12.18 | ₩83,160 | ₩83,925 | ₩82,261 | ₩82,610 | -0.66% | 31.5만 |
|---|
| 2025.12.17 | ₩80,947 | ₩82,959 | ₩80,947 | ₩82,637 | +2.09% | 18만 |
|---|
| 2025.12.16 | ₩80,638 | ₩81,671 | ₩80,384 | ₩81,389 | +0.93% | 14만 |
|---|
| 2025.12.15 | ₩81,161 | ₩81,161 | ₩79,538 | ₩80,786 | -0.46% | 17만 |
|---|
| 2025.12.12 | ₩82,986 | ₩83,562 | ₩80,142 | ₩80,598 | -2.88% | 24.4만 |
|---|
| 2025.12.11 | ₩83,562 | ₩84,528 | ₩82,503 | ₩82,784 | -0.93% | 35.2만 |
|---|
| 2025.12.10 | ₩79,418 | ₩83,468 | ₩79,418 | ₩83,160 | +4.71% | 41.2만 |
|---|
| 2025.12.09 | ₩81,376 | ₩81,403 | ₩79,619 | ₩79,834 | -1.90% | 28.2만 |
|---|
| 2025.12.08 | ₩84,059 | ₩84,099 | ₩81,685 | ₩82,422 | -1.95% | 30.3만 |
|---|
| 2025.12.05 | ₩83,147 | ₩84,407 | ₩82,771 | ₩83,616 | +0.56% | 13.3만 |
|---|
| 2025.12.04 | ₩83,214 | ₩84,394 | ₩82,798 | ₩83,133 | -0.10% | 23.2만 |
|---|
| 2025.12.03 | ₩82,167 | ₩83,764 | ₩82,141 | ₩83,200 | +1.26% | 17.2만 |
|---|
| 2025.12.02 | ₩81,819 | ₩82,597 | ₩80,893 | ₩81,778 | -0.05% | 27.5만 |
|---|
| 2025.12.01 | ₩81,926 | ₩83,200 | ₩81,564 | ₩81,872 | -0.07% | 25.5만 |
|---|
| 2025.11.28 | ₩81,899 | ₩83,160 | ₩81,832 | ₩82,489 | +0.72% | 13.5만 |
|---|
| 2025.11.26 | ₩81,403 | ₩82,382 | ₩80,746 | ₩82,006 | +0.74% | 26.1만 |
|---|
| 2025.11.25 | ₩79,391 | ₩81,658 | ₩79,136 | ₩81,443 | +2.58% | 42.1만 |
|---|
| 2025.11.24 | ₩79,498 | ₩79,914 | ₩78,492 | ₩78,613 | -1.11% | 38.8만 |
|---|
| 2025.11.21 | ₩77,795 | ₩80,638 | ₩77,795 | ₩80,102 | +2.97% | 36만 |
|---|
| 2025.11.20 | ₩79,310 | ₩80,384 | ₩77,567 | ₩77,875 | -1.81% | 33.5만 |
|---|
| 2025.11.19 | ₩77,902 | ₩79,310 | ₩77,688 | ₩79,190 | +1.65% | 24.9만 |
|---|
| 2025.11.18 | ₩78,989 | ₩79,659 | ₩77,983 | ₩78,130 | -1.09% | 19.5만 |
|---|
| 2025.11.17 | ₩80,598 | ₩80,598 | ₩78,573 | ₩79,243 | -1.68% | 31.2만 |
|---|
| 2025.11.14 | ₩80,035 | ₩81,658 | ₩80,035 | ₩80,853 | +1.02% | 29.2만 |
|---|
| 2025.11.13 | ₩80,397 | ₩81,631 | ₩79,780 | ₩80,209 | -0.23% | 23만 |
|---|
| 2025.11.12 | ₩79,136 | ₩80,491 | ₩78,398 | ₩80,343 | +1.53% | 13.3만 |
|---|
| 2025.11.11 | ₩77,983 | ₩79,659 | ₩77,983 | ₩78,895 | +1.17% | 13.5만 |
|---|
| 2025.11.10 | ₩79,418 | ₩79,418 | ₩77,205 | ₩77,808 | -2.03% | 17.7만 |
|---|
| 2025.11.07 | ₩79,150 | ₩79,458 | ₩78,130 | ₩79,136 | -0.02% | 42만 |
|---|
| 2025.11.06 | ₩77,419 | ₩79,351 | ₩76,910 | ₩79,310 | +2.44% | 24.2만 |
|---|
| 2025.11.05 | ₩79,887 | ₩79,887 | ₩77,406 | ₩77,674 | -2.77% | 24만 |
|---|
| 2025.11.04 | ₩80,330 | ₩80,370 | ₩79,458 | ₩80,035 | -0.37% | 22.9만 |
|---|
| 2025.11.03 | ₩81,215 | ₩81,604 | ₩79,552 | ₩80,638 | -0.71% | 18.8만 |
|---|
| 2025.10.31 | ₩82,127 | ₩82,798 | ₩81,135 | ₩81,819 | -0.38% | 19.3만 |
|---|
| 2025.10.30 | ₩82,838 | ₩84,421 | ₩82,677 | ₩82,691 | -0.18% | 20.3만 |
|---|
| 2025.10.29 | ₩87,345 | ₩87,345 | ₩82,838 | ₩83,254 | -4.68% | 33.8만 |
|---|
| 2025.10.28 | ₩88,874 | ₩89,008 | ₩87,090 | ₩87,479 | -1.57% | 19.2만 |
|---|
| 2025.10.27 | ₩87,801 | ₩89,316 | ₩87,425 | ₩89,129 | +1.51% | 25.5만 |
|---|
| 2025.10.24 | ₩88,820 | ₩89,705 | ₩87,747 | ₩88,096 | -0.82% | 20.8만 |
|---|
| 2025.10.23 | ₩87,184 | ₩89,960 | ₩85,480 | ₩88,190 | +1.15% | 34.5만 |
|---|
| 2025.10.22 | ₩89,290 | ₩90,470 | ₩88,820 | ₩89,773 | +0.54% | 24.3만 |
|---|
| 2025.10.21 | ₩88,015 | ₩90,041 | ₩87,787 | ₩89,786 | +2.01% | 11.8만 |
|---|
| 2025.10.20 | ₩90,255 | ₩90,953 | ₩87,801 | ₩88,136 | -2.35% | 27.2만 |
|---|
| 2025.10.17 | ₩89,491 | ₩90,443 | ₩88,525 | ₩89,679 | +0.21% | 40.8만 |
|---|
| 2025.10.16 | ₩91,771 | ₩92,321 | ₩89,048 | ₩90,054 | -1.87% | 28.1만 |
|---|
| 2025.10.15 | ₩92,616 | ₩93,153 | ₩91,248 | ₩92,093 | -0.56% | 27.3만 |
|---|
| 2025.10.14 | ₩91,060 | ₩93,206 | ₩90,698 | ₩92,670 | +1.77% | 14.6만 |
|---|
| 2025.10.13 | ₩90,805 | ₩91,999 | ₩90,363 | ₩91,463 | +0.72% | 11.8만 |
|---|
| 2025.10.10 | ₩92,629 | ₩92,898 | ₩90,309 | ₩90,336 | -2.48% | 19.7만 |
|---|