시장 데이터를 불러오는 중
전체 종목
Weyerhaeuser Company 과거 주가
Weyerhaeuser Company Common Stock · WY · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weyerhaeuser Company Common Stock · WY · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,517 | ₩25,651 | ₩24,957 | ₩25,477 | -0.16% | 993만 |
| 2026.10.08 | ₩24,770 | ₩25,570 | ₩24,610 | ₩25,570 | +3.23% | 1932.1만 |
| 2026.10.07 | ₩24,743 | ₩25,037 | ₩24,503 | ₩24,770 | +0.11% | 1246.6만 |
| 2026.10.06 | ₩24,610 | ₩24,864 | ₩24,383 | ₩24,810 | +0.81% | 1366.1만 |
| 2026.10.05 | ₩24,557 | ₩25,117 | ₩24,357 | ₩24,663 | +0.43% | 763.7만 |
| 2026.10.02 | ₩25,050 | ₩25,184 | ₩24,557 | ₩24,637 | -1.65% | 770.6만 |
| 2026.10.01 | ₩25,344 | ₩25,384 | ₩24,623 | ₩24,797 | -2.16% | 1243만 |
| 2026.09.30 | ₩26,211 | ₩26,251 | ₩25,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,410 |
| -3.05% |
| 1100.9만 |
| 2026.09.29 | ₩26,264 | ₩26,598 | ₩26,024 | ₩26,077 | -0.71% | 527.6만 |
|---|
| 2026.09.28 | ₩26,678 | ₩26,798 | ₩26,144 | ₩26,304 | -1.40% | 777.1만 |
|---|
| 2026.09.25 | ₩26,851 | ₩26,971 | ₩26,558 | ₩26,691 | -0.60% | 712.7만 |
|---|
| 2026.09.24 | ₩28,252 | ₩28,318 | ₩26,851 | ₩26,864 | -4.91% | 873.6만 |
|---|
| 2026.09.23 | ₩28,518 | ₩28,638 | ₩28,158 | ₩28,238 | -0.98% | 667.9만 |
|---|
| 2026.09.22 | ₩28,278 | ₩28,892 | ₩28,212 | ₩28,732 | +1.60% | 622.4만 |
|---|
| 2026.09.21 | ₩28,412 | ₩28,518 | ₩27,985 | ₩28,025 | -1.36% | 756.4만 |
|---|
| 2026.09.18 | ₩28,745 | ₩28,812 | ₩28,278 | ₩28,305 | -1.53% | 1013.3만 |
|---|
| 2026.09.17 | ₩29,519 | ₩29,559 | ₩28,879 | ₩28,892 | -2.12% | 561.6만 |
|---|
| 2026.09.16 | ₩29,786 | ₩29,932 | ₩28,959 | ₩29,092 | -2.33% | 1313.1만 |
|---|
| 2026.09.15 | ₩29,692 | ₩29,826 | ₩29,105 | ₩29,732 | +0.13% | 596.2만 |
|---|
| 2026.09.14 | ₩29,425 | ₩29,772 | ₩29,359 | ₩29,652 | +0.77% | 503.1만 |
|---|
| 2026.09.11 | ₩29,585 | ₩29,786 | ₩29,319 | ₩29,425 | -0.54% | 508.4만 |
|---|
| 2026.09.10 | ₩29,999 | ₩30,079 | ₩29,119 | ₩29,332 | -2.22% | 543.3만 |
|---|
| 2026.09.09 | ₩30,159 | ₩30,452 | ₩30,026 | ₩30,132 | -0.09% | 526.2만 |
|---|
| 2026.09.08 | ₩30,492 | ₩30,599 | ₩30,252 | ₩30,266 | -0.74% | 602.2만 |
|---|
| 2026.09.04 | ₩30,332 | ₩30,986 | ₩30,332 | ₩30,706 | +1.23% | 510만 |
|---|
| 2026.09.03 | ₩31,173 | ₩31,306 | ₩30,546 | ₩30,733 | -1.41% | 620.9만 |
|---|
| 2026.09.02 | ₩31,213 | ₩31,293 | ₩30,906 | ₩30,933 | -0.90% | 502.3만 |
|---|
| 2026.09.01 | ₩31,066 | ₩31,239 | ₩30,733 | ₩31,186 | +0.39% | 505.6만 |
|---|
| 2026.08.31 | ₩31,546 | ₩31,586 | ₩31,013 | ₩31,173 | -1.18% | 683.4만 |
|---|
| 2026.08.28 | ₩31,920 | ₩32,093 | ₩31,333 | ₩31,533 | -1.21% | 328.8만 |
|---|
| 2026.08.27 | ₩31,800 | ₩32,093 | ₩31,613 | ₩31,613 | -0.59% | 416.6만 |
|---|
| 2026.08.26 | ₩32,560 | ₩32,760 | ₩31,946 | ₩32,120 | -1.35% | 394.1만 |
|---|
| 2026.08.25 | ₩32,467 | ₩32,707 | ₩32,240 | ₩32,587 | +0.37% | 278만 |
|---|
| 2026.08.24 | ₩32,813 | ₩33,187 | ₩32,413 | ₩32,533 | -0.85% | 433.3만 |
|---|
| 2026.08.21 | ₩32,974 | ₩33,040 | ₩32,467 | ₩32,587 | -1.17% | 357.7만 |
|---|
| 2026.08.20 | ₩32,520 | ₩33,307 | ₩32,507 | ₩32,840 | +0.98% | 510.5만 |
|---|
| 2026.08.19 | ₩31,986 | ₩32,867 | ₩31,773 | ₩32,840 | +2.67% | 601.6만 |
|---|
| 2026.08.18 | ₩32,280 | ₩32,360 | ₩31,426 | ₩31,493 | -2.44% | 534.3만 |
|---|
| 2026.08.17 | ₩32,413 | ₩32,453 | ₩32,013 | ₩32,120 | -0.91% | 488.5만 |
|---|
| 2026.08.14 | ₩33,094 | ₩33,307 | ₩32,693 | ₩32,760 | -1.01% | 361.1만 |
|---|
| 2026.08.13 | ₩33,134 | ₩33,347 | ₩33,014 | ₩33,107 | -0.08% | 374.6만 |
|---|
| 2026.08.12 | ₩33,307 | ₩33,347 | ₩32,613 | ₩33,027 | -0.84% | 433.9만 |
|---|
| 2026.08.11 | ₩33,614 | ₩34,001 | ₩33,280 | ₩33,374 | -0.71% | 481.2만 |
|---|
| 2026.08.10 | ₩34,067 | ₩34,067 | ₩33,214 | ₩33,734 | -0.98% | 644.5만 |
|---|
| 2026.08.07 | ₩34,241 | ₩34,507 | ₩34,001 | ₩34,121 | -0.35% | 738.7만 |
|---|
| 2026.08.06 | ₩34,681 | ₩34,681 | ₩33,734 | ₩33,947 | -2.12% | 752.3만 |
|---|
| 2026.08.05 | ₩34,307 | ₩34,574 | ₩33,907 | ₩34,467 | +0.47% | 577.8만 |
|---|
| 2026.08.04 | ₩33,347 | ₩34,467 | ₩33,080 | ₩34,454 | +3.32% | 572.4만 |
|---|
| 2026.08.03 | ₩33,974 | ₩34,254 | ₩33,240 | ₩33,654 | -0.94% | 614.3만 |
|---|
| 2026.07.31 | ₩32,267 | ₩33,480 | ₩31,773 | ₩33,387 | +3.47% | 1094.4만 |
|---|
| 2026.07.30 | ₩32,520 | ₩32,587 | ₩30,893 | ₩31,346 | -3.61% | 667.4만 |
|---|
| 2026.07.29 | ₩32,773 | ₩32,853 | ₩32,280 | ₩32,613 | -0.49% | 420.9만 |
|---|
| 2026.07.28 | ₩32,347 | ₩33,080 | ₩32,253 | ₩32,827 | +1.48% | 512.6만 |
|---|
| 2026.07.27 | ₩31,960 | ₩32,453 | ₩31,853 | ₩31,893 | -0.21% | 386.1만 |
|---|
| 2026.07.24 | ₩31,573 | ₩32,133 | ₩31,386 | ₩31,933 | +1.14% | 524.7만 |
|---|
| 2026.07.23 | ₩31,480 | ₩31,680 | ₩31,306 | ₩31,533 | +0.17% | 330.5만 |
|---|
| 2026.07.22 | ₩31,720 | ₩31,920 | ₩31,453 | ₩31,773 | +0.17% | 419.6만 |
|---|
| 2026.07.21 | ₩31,946 | ₩31,960 | ₩31,386 | ₩31,493 | -1.42% | 328.9만 |
|---|
| 2026.07.20 | ₩32,627 | ₩32,747 | ₩31,720 | ₩31,960 | -2.04% | 506.4만 |
|---|
| 2026.07.17 | ₩32,853 | ₩33,534 | ₩32,347 | ₩32,667 | -0.57% | 618.8만 |
|---|
| 2026.07.16 | ₩31,866 | ₩32,974 | ₩31,773 | ₩32,613 | +2.34% | 409.7만 |
|---|
| 2026.07.15 | ₩31,733 | ₩32,227 | ₩31,706 | ₩31,893 | +0.50% | 418.1만 |
|---|
| 2026.07.14 | ₩31,386 | ₩31,893 | ₩31,146 | ₩31,746 | +1.15% | 534.8만 |
|---|
| 2026.07.13 | ₩31,226 | ₩31,666 | ₩30,959 | ₩31,226 | 0.00% | 386.5만 |
|---|
| 2026.07.10 | ₩30,492 | ₩31,506 | ₩30,439 | ₩31,279 | +2.58% | 652.4만 |
|---|
| 2026.07.09 | ₩30,012 | ₩30,319 | ₩29,919 | ₩30,012 | 0.00% | 409.2만 |
|---|
| 2026.07.08 | ₩30,879 | ₩30,973 | ₩29,959 | ₩29,959 | -2.98% | 540.7만 |
|---|
| 2026.07.07 | ₩31,586 | ₩31,693 | ₩31,026 | ₩31,066 | -1.65% | 463.4만 |
|---|
| 2026.07.06 | ₩31,720 | ₩31,840 | ₩30,973 | ₩31,213 | -1.60% | 551.4만 |
|---|
| 2026.07.02 | ₩31,706 | ₩32,026 | ₩31,426 | ₩31,733 | +0.08% | 549.6만 |
|---|
| 2026.07.01 | ₩31,946 | ₩32,000 | ₩31,293 | ₩31,426 | -1.63% | 491만 |
|---|
| 2026.06.30 | ₩32,653 | ₩32,813 | ₩31,640 | ₩31,933 | -2.21% | 647.3만 |
|---|
| 2026.06.29 | ₩33,507 | ₩33,774 | ₩32,307 | ₩32,840 | -1.99% | 917만 |
|---|
| 2026.06.26 | ₩34,267 | ₩34,494 | ₩33,600 | ₩33,761 | -1.48% | 951.9만 |
|---|
| 2026.06.25 | ₩34,027 | ₩34,481 | ₩33,854 | ₩34,361 | +0.98% | 479.6만 |
|---|
| 2026.06.24 | ₩32,920 | ₩34,134 | ₩32,920 | ₩33,747 | +2.51% | 725.1만 |
|---|
| 2026.06.23 | ₩32,467 | ₩32,653 | ₩32,147 | ₩32,600 | +0.41% | 511.2만 |
|---|
| 2026.06.22 | ₩32,373 | ₩33,080 | ₩32,267 | ₩32,347 | -0.08% | 758.3만 |
|---|
| 2026.06.18 | ₩32,787 | ₩33,160 | ₩32,440 | ₩32,440 | -1.06% | 792.5만 |
|---|
| 2026.06.17 | ₩32,933 | ₩33,267 | ₩32,293 | ₩32,453 | -1.46% | 453.2만 |
|---|
| 2026.06.16 | ₩33,080 | ₩33,587 | ₩32,933 | ₩33,067 | -0.04% | 358만 |
|---|
| 2026.06.15 | ₩33,520 | ₩33,907 | ₩32,760 | ₩32,880 | -1.91% | 515.5만 |
|---|
| 2026.06.12 | ₩32,947 | ₩33,774 | ₩32,800 | ₩33,147 | +0.61% | 675.7만 |
|---|
| 2026.06.11 | ₩32,187 | ₩32,547 | ₩31,706 | ₩32,453 | +0.83% | 995.8만 |
|---|
| 2026.06.10 | ₩32,853 | ₩33,000 | ₩32,227 | ₩32,227 | -1.91% | 406.9만 |
|---|
| 2026.06.09 | ₩32,413 | ₩33,027 | ₩32,347 | ₩32,880 | +1.44% | 537.3만 |
|---|
| 2026.06.08 | ₩32,440 | ₩32,653 | ₩32,080 | ₩32,106 | -1.03% | 469.9만 |
|---|
| 2026.06.05 | ₩32,520 | ₩33,187 | ₩32,400 | ₩32,653 | +0.41% | 496.9만 |
|---|
| 2026.06.04 | ₩33,027 | ₩33,467 | ₩32,533 | ₩32,947 | -0.24% | 423.3만 |
|---|
| 2026.06.03 | ₩32,400 | ₩33,094 | ₩32,280 | ₩32,640 | +0.74% | 398.4만 |
|---|
| 2026.06.02 | ₩31,786 | ₩32,613 | ₩31,733 | ₩32,533 | +2.35% | 467.5만 |
|---|
| 2026.06.01 | ₩32,653 | ₩32,653 | ₩31,480 | ₩31,626 | -3.15% | 572.4만 |
|---|
| 2026.05.29 | ₩32,613 | ₩32,893 | ₩32,467 | ₩32,693 | +0.25% | 1033.6만 |
|---|
| 2026.05.28 | ₩32,787 | ₩33,094 | ₩32,333 | ₩32,760 | -0.08% | 513.7만 |
|---|
| 2026.05.27 | ₩31,906 | ₩32,707 | ₩31,813 | ₩32,693 | +2.47% | 392.7만 |
|---|
| 2026.05.26 | ₩31,853 | ₩31,933 | ₩31,613 | ₩31,773 | -0.25% | 365.9만 |
|---|
| 2026.05.22 | ₩31,440 | ₩31,813 | ₩31,320 | ₩31,560 | +0.38% | 404만 |
|---|
| 2026.05.21 | ₩30,719 | ₩31,493 | ₩30,439 | ₩31,373 | +2.13% | 426.4만 |
|---|
| 2026.05.20 | ₩30,426 | ₩31,079 | ₩30,426 | ₩30,999 | +1.89% | 547.1만 |
|---|
| 2026.05.19 | ₩30,239 | ₩30,826 | ₩29,946 | ₩30,533 | +0.97% | 581.3만 |
|---|
| 2026.05.18 | ₩30,346 | ₩30,826 | ₩30,346 | ₩30,506 | +0.53% | 471.5만 |
|---|
| 2026.05.15 | ₩31,186 | ₩31,213 | ₩30,092 | ₩30,252 | -2.99% | 641.4만 |
|---|
| 2026.05.14 | ₩30,866 | ₩31,306 | ₩30,706 | ₩31,146 | +0.91% | 436만 |
|---|
| 2026.05.13 | ₩31,213 | ₩31,279 | ₩30,586 | ₩30,813 | -1.28% | 763.9만 |
|---|
| 2026.05.12 | ₩31,373 | ₩31,680 | ₩31,039 | ₩31,279 | -0.30% | 621.9만 |
|---|
| 2026.05.11 | ₩31,320 | ₩31,813 | ₩31,146 | ₩31,239 | -0.26% | 490.2만 |
|---|
| 2026.05.08 | ₩31,746 | ₩31,920 | ₩31,360 | ₩31,386 | -1.13% | 446.8만 |
|---|
| 2026.05.07 | ₩32,120 | ₩32,333 | ₩31,520 | ₩31,613 | -1.58% | 589.2만 |
|---|
| 2026.05.06 | ₩32,066 | ₩32,520 | ₩32,013 | ₩32,066 | 0.00% | 430.7만 |
|---|
| 2026.05.05 | ₩31,533 | ₩32,000 | ₩31,440 | ₩31,613 | +0.25% | 500.1만 |
|---|
| 2026.05.04 | ₩31,786 | ₩32,053 | ₩31,333 | ₩31,386 | -1.26% | 648.5만 |
|---|
| 2026.05.01 | ₩33,320 | ₩33,414 | ₩32,000 | ₩32,000 | -3.96% | 738.5만 |
|---|
| 2026.04.30 | ₩32,480 | ₩33,014 | ₩32,333 | ₩32,707 | +0.70% | 828.2만 |
|---|
| 2026.04.29 | ₩32,974 | ₩33,214 | ₩32,200 | ₩32,347 | -1.90% | 561.9만 |
|---|
| 2026.04.28 | ₩33,600 | ₩33,827 | ₩33,000 | ₩33,107 | -1.47% | 398.8만 |
|---|
| 2026.04.27 | ₩33,280 | ₩33,587 | ₩33,187 | ₩33,374 | +0.28% | 350.6만 |
|---|
| 2026.04.24 | ₩33,334 | ₩33,720 | ₩33,294 | ₩33,387 | +0.16% | 399만 |
|---|
| 2026.04.23 | ₩33,014 | ₩33,454 | ₩32,680 | ₩33,347 | +1.01% | 467.4만 |
|---|
| 2026.04.22 | ₩33,427 | ₩33,534 | ₩32,933 | ₩33,040 | -1.16% | 294.7만 |
|---|
| 2026.04.21 | ₩34,067 | ₩34,414 | ₩33,054 | ₩33,200 | -2.55% | 490만 |
|---|
| 2026.04.20 | ₩33,400 | ₩34,121 | ₩33,187 | ₩33,934 | +1.60% | 492.9만 |
|---|
| 2026.04.17 | ₩32,653 | ₩33,600 | ₩32,653 | ₩33,574 | +2.82% | 686.1만 |
|---|
| 2026.04.16 | ₩32,280 | ₩32,587 | ₩31,853 | ₩32,493 | +0.66% | 650.3만 |
|---|
| 2026.04.15 | ₩33,054 | ₩33,054 | ₩32,280 | ₩32,293 | -2.30% | 443.4만 |
|---|
| 2026.04.14 | ₩33,187 | ₩33,320 | ₩32,933 | ₩33,054 | -0.40% | 273.9만 |
|---|
| 2026.04.13 | ₩32,880 | ₩33,160 | ₩32,440 | ₩33,107 | +0.69% | 334.5만 |
|---|
| 2026.04.10 | ₩32,960 | ₩33,440 | ₩32,720 | ₩32,867 | -0.28% | 371.9만 |
|---|
| 2026.04.09 | ₩32,987 | ₩33,440 | ₩32,760 | ₩33,107 | +0.36% | 316.1만 |
|---|
| 2026.04.08 | ₩32,733 | ₩33,440 | ₩32,733 | ₩33,214 | +1.47% | 395.5만 |
|---|
| 2026.04.07 | ₩32,066 | ₩32,173 | ₩31,773 | ₩32,040 | -0.08% | 361.7만 |
|---|
| 2026.04.06 | ₩32,413 | ₩32,680 | ₩32,173 | ₩32,280 | -0.41% | 313.6만 |
|---|
| 2026.04.02 | ₩32,347 | ₩32,880 | ₩32,093 | ₩32,587 | +0.74% | 320.8만 |
|---|
| 2026.04.01 | ₩32,387 | ₩32,760 | ₩32,187 | ₩32,280 | -0.33% | 359.1만 |
|---|
| 2026.03.31 | ₩32,747 | ₩32,920 | ₩32,333 | ₩32,587 | -0.49% | 563.1만 |
|---|
| 2026.03.30 | ₩31,986 | ₩32,907 | ₩31,906 | ₩32,387 | +1.25% | 698.5만 |
|---|
| 2026.03.27 | ₩31,333 | ₩31,906 | ₩31,146 | ₩31,826 | +1.58% | 660만 |
|---|
| 2026.03.26 | ₩31,386 | ₩31,840 | ₩31,173 | ₩31,480 | +0.30% | 418.6만 |
|---|
| 2026.03.25 | ₩31,786 | ₩31,866 | ₩31,066 | ₩31,546 | -0.76% | 360.5만 |
|---|
| 2026.03.24 | ₩30,773 | ₩31,853 | ₩30,679 | ₩31,400 | +2.04% | 460.9만 |
|---|
| 2026.03.23 | ₩30,386 | ₩31,266 | ₩30,332 | ₩30,893 | +1.67% | 576.8만 |
|---|
| 2026.03.20 | ₩30,586 | ₩30,733 | ₩29,892 | ₩29,972 | -2.01% | 890.3만 |
|---|
| 2026.03.19 | ₩31,133 | ₩31,199 | ₩30,439 | ₩30,626 | -1.63% | 644.7만 |
|---|
| 2026.03.18 | ₩31,933 | ₩31,973 | ₩31,239 | ₩31,253 | -2.13% | 443.6만 |
|---|
| 2026.03.17 | ₩31,986 | ₩32,307 | ₩31,733 | ₩32,133 | +0.46% | 370.8만 |
|---|
| 2026.03.16 | ₩31,560 | ₩31,760 | ₩31,413 | ₩31,653 | +0.30% | 430.6만 |
|---|
| 2026.03.13 | ₩31,026 | ₩31,333 | ₩30,933 | ₩31,293 | +0.86% | 543.3만 |
|---|
| 2026.03.12 | ₩30,706 | ₩31,186 | ₩30,586 | ₩30,719 | +0.04% | 727.3만 |
|---|
| 2026.03.11 | ₩32,093 | ₩32,293 | ₩30,973 | ₩30,986 | -3.45% | 724.6만 |
|---|
| 2026.03.10 | ₩32,360 | ₩32,480 | ₩31,933 | ₩32,253 | -0.33% | 702.7만 |
|---|
| 2026.03.09 | ₩32,307 | ₩32,787 | ₩31,773 | ₩32,613 | +0.95% | 757.2만 |
|---|
| 2026.03.06 | ₩32,600 | ₩32,720 | ₩32,040 | ₩32,680 | +0.25% | 640.8만 |
|---|
| 2026.03.05 | ₩32,933 | ₩33,134 | ₩32,640 | ₩32,853 | -0.24% | 871.1만 |
|---|
| 2026.03.04 | ₩33,174 | ₩33,307 | ₩32,787 | ₩33,107 | -0.20% | 471.2만 |
|---|
| 2026.03.03 | ₩32,347 | ₩33,187 | ₩32,093 | ₩33,040 | +2.14% | 847.9만 |
|---|
| 2026.03.02 | ₩32,627 | ₩33,147 | ₩32,373 | ₩32,840 | +0.65% | 665.5만 |
|---|
| 2026.02.27 | ₩32,240 | ₩32,747 | ₩32,053 | ₩32,720 | +1.49% | 783.7만 |
|---|
| 2026.02.26 | ₩32,547 | ₩32,867 | ₩32,200 | ₩32,707 | +0.49% | 617.5만 |
|---|
| 2026.02.25 | ₩33,214 | ₩33,267 | ₩32,106 | ₩32,493 | -2.17% | 570만 |
|---|
| 2026.02.24 | ₩33,414 | ₩33,547 | ₩32,813 | ₩33,200 | -0.64% | 514.3만 |
|---|
| 2026.02.23 | ₩34,161 | ₩34,294 | ₩33,214 | ₩33,520 | -1.87% | 471.1만 |
|---|
| 2026.02.20 | ₩34,081 | ₩34,227 | ₩33,427 | ₩33,720 | -1.06% | 508.5만 |
|---|
| 2026.02.19 | ₩34,948 | ₩35,054 | ₩34,001 | ₩34,081 | -2.48% | 464.1만 |
|---|
| 2026.02.18 | ₩35,695 | ₩35,988 | ₩34,828 | ₩35,041 | -1.83% | 474.3만 |
|---|
| 2026.02.17 | ₩35,801 | ₩36,161 | ₩35,401 | ₩35,855 | +0.15% | 506.1만 |
|---|
| 2026.02.13 | ₩36,522 | ₩36,748 | ₩35,521 | ₩35,681 | -2.30% | 691.8만 |
|---|
| 2026.02.12 | ₩36,682 | ₩37,015 | ₩36,001 | ₩36,068 | -1.67% | 710.4만 |
|---|
| 2026.02.11 | ₩36,135 | ₩36,708 | ₩35,681 | ₩36,148 | +0.04% | 691.3만 |
|---|
| 2026.02.10 | ₩35,668 | ₩36,255 | ₩35,374 | ₩35,935 | +0.75% | 614.8만 |
|---|
| 2026.02.09 | ₩35,535 | ₩35,815 | ₩35,174 | ₩35,561 | +0.08% | 486.3만 |
|---|
| 2026.02.06 | ₩35,841 | ₩36,108 | ₩35,214 | ₩35,535 | -0.86% | 615.3만 |
|---|
| 2026.02.05 | ₩35,641 | ₩35,961 | ₩35,361 | ₩35,628 | -0.04% | 585만 |
|---|
| 2026.02.04 | ₩35,588 | ₩36,068 | ₩35,334 | ₩35,615 | +0.07% | 948.8만 |
|---|
| 2026.02.03 | ₩34,294 | ₩35,801 | ₩34,027 | ₩35,588 | +3.77% | 909.4만 |
|---|
| 2026.02.02 | ₩34,561 | ₩34,814 | ₩33,961 | ₩34,467 | -0.27% | 1054만 |
|---|
| 2026.01.30 | ₩34,467 | ₩34,788 | ₩32,880 | ₩34,387 | -0.23% | 1009.4만 |
|---|
| 2026.01.29 | ₩35,001 | ₩35,188 | ₩34,347 | ₩34,588 | -1.18% | 781.2만 |
|---|
| 2026.01.28 | ₩34,908 | ₩35,134 | ₩34,574 | ₩34,748 | -0.46% | 589.4만 |
|---|
| 2026.01.27 | ₩35,334 | ₩35,495 | ₩34,814 | ₩34,988 | -0.98% | 816.8만 |
|---|
| 2026.01.26 | ₩35,975 | ₩36,041 | ₩35,441 | ₩35,481 | -1.37% | 652.7만 |
|---|
| 2026.01.23 | ₩35,641 | ₩35,841 | ₩35,294 | ₩35,575 | -0.19% | 737.3만 |
|---|
| 2026.01.22 | ₩36,161 | ₩36,815 | ₩35,708 | ₩35,735 | -1.18% | 1342만 |
|---|
| 2026.01.21 | ₩36,375 | ₩36,588 | ₩35,895 | ₩36,108 | -0.73% | 782.6만 |
|---|
| 2026.01.20 | ₩35,761 | ₩36,055 | ₩35,588 | ₩35,961 | +0.56% | 659.8만 |
|---|
| 2026.01.16 | ₩35,588 | ₩36,468 | ₩35,588 | ₩36,095 | +1.42% | 1037.4만 |
|---|
| 2026.01.15 | ₩35,548 | ₩35,895 | ₩35,108 | ₩35,748 | +0.56% | 905.9만 |
|---|
| 2026.01.14 | ₩34,121 | ₩35,521 | ₩33,947 | ₩35,508 | +4.07% | 964.7만 |
|---|
| 2026.01.13 | ₩34,214 | ₩34,441 | ₩33,614 | ₩33,947 | -0.78% | 530.7만 |
|---|
| 2026.01.12 | ₩34,227 | ₩34,507 | ₩33,841 | ₩34,347 | +0.35% | 816만 |
|---|
| 2026.01.09 | ₩32,066 | ₩34,441 | ₩32,066 | ₩34,321 | +7.03% | 1141만 |
|---|
| 2026.01.08 | ₩30,679 | ₩32,320 | ₩30,533 | ₩32,000 | +4.30% | 904.5만 |
|---|
| 2026.01.07 | ₩32,106 | ₩32,187 | ₩30,839 | ₩30,919 | -3.70% | 687.3만 |
|---|
| 2026.01.06 | ₩32,173 | ₩32,480 | ₩31,893 | ₩32,000 | -0.54% | 810.3만 |
|---|
| 2026.01.05 | ₩31,786 | ₩32,974 | ₩31,746 | ₩32,360 | +1.80% | 920.7만 |
|---|
| 2026.01.02 | ₩31,653 | ₩32,000 | ₩31,413 | ₩31,746 | +0.29% | 481.7만 |
|---|
| 2025.12.31 | ₩31,906 | ₩32,000 | ₩31,573 | ₩31,600 | -0.96% | 461.4만 |
|---|
| 2025.12.30 | ₩31,680 | ₩32,093 | ₩31,586 | ₩32,000 | +1.01% | 349.6만 |
|---|
| 2025.12.29 | ₩31,720 | ₩31,853 | ₩31,506 | ₩31,760 | +0.13% | 384.2만 |
|---|
| 2025.12.26 | ₩31,760 | ₩31,906 | ₩31,493 | ₩31,666 | -0.29% | 351.1만 |
|---|
| 2025.12.24 | ₩31,506 | ₩31,746 | ₩31,480 | ₩31,693 | +0.59% | 193.6만 |
|---|
| 2025.12.23 | ₩31,600 | ₩31,613 | ₩31,239 | ₩31,413 | -0.59% | 522.7만 |
|---|
| 2025.12.22 | ₩31,213 | ₩31,706 | ₩31,106 | ₩31,626 | +1.32% | 840.6만 |
|---|
| 2025.12.19 | ₩31,680 | ₩31,826 | ₩31,293 | ₩31,320 | -1.14% | 1242.8만 |
|---|
| 2025.12.18 | ₩31,786 | ₩31,786 | ₩31,239 | ₩31,480 | -0.97% | 837.4만 |
|---|
| 2025.12.17 | ₩31,346 | ₩31,960 | ₩31,186 | ₩31,653 | +0.98% | 1074.7만 |
|---|
| 2025.12.16 | ₩31,226 | ₩31,253 | ₩30,599 | ₩31,053 | -0.56% | 803.4만 |
|---|
| 2025.12.15 | ₩31,533 | ₩31,533 | ₩30,693 | ₩31,146 | -1.23% | 715.8만 |
|---|
| 2025.12.12 | ₩31,186 | ₩31,413 | ₩31,039 | ₩31,199 | +0.04% | 1177.3만 |
|---|
| 2025.12.11 | ₩31,146 | ₩31,693 | ₩30,853 | ₩30,946 | -0.64% | 871.7만 |
|---|
| 2025.12.10 | ₩29,652 | ₩30,826 | ₩29,625 | ₩30,719 | +3.60% | 950.5만 |
|---|
| 2025.12.09 | ₩29,639 | ₩29,839 | ₩29,265 | ₩29,505 | -0.45% | 762.2만 |
|---|
| 2025.12.08 | ₩29,465 | ₩30,252 | ₩29,359 | ₩29,719 | +0.86% | 1133.2만 |
|---|
| 2025.12.05 | ₩28,625 | ₩29,412 | ₩28,625 | ₩28,932 | +1.07% | 730.6만 |
|---|
| 2025.12.04 | ₩29,065 | ₩29,185 | ₩28,305 | ₩28,545 | -1.79% | 474.2만 |
|---|
| 2025.12.03 | ₩29,279 | ₩29,585 | ₩29,119 | ₩29,172 | -0.36% | 480.7만 |
|---|
| 2025.12.02 | ₩29,585 | ₩29,665 | ₩29,039 | ₩29,199 | -1.31% | 523.3만 |
|---|
| 2025.12.01 | ₩29,279 | ₩29,972 | ₩29,172 | ₩29,505 | +0.77% | 710.8만 |
|---|
| 2025.11.28 | ₩29,399 | ₩29,892 | ₩29,385 | ₩29,625 | +0.77% | 364.9만 |
|---|
| 2025.11.26 | ₩29,359 | ₩30,039 | ₩29,359 | ₩29,692 | +1.14% | 544만 |
|---|
| 2025.11.25 | ₩28,959 | ₩29,585 | ₩28,852 | ₩29,532 | +1.98% | 485.5만 |
|---|
| 2025.11.24 | ₩29,132 | ₩29,132 | ₩28,532 | ₩28,692 | -1.51% | 780만 |
|---|
| 2025.11.21 | ₩28,638 | ₩29,532 | ₩28,558 | ₩29,052 | +1.44% | 688.6만 |
|---|
| 2025.11.20 | ₩28,572 | ₩28,905 | ₩28,478 | ₩28,505 | -0.23% | 564.7만 |
|---|
| 2025.11.19 | ₩28,785 | ₩28,852 | ₩28,225 | ₩28,478 | -1.07% | 586.6만 |
|---|
| 2025.11.18 | ₩28,652 | ₩28,865 | ₩28,332 | ₩28,772 | +0.42% | 661.6만 |
|---|
| 2025.11.17 | ₩29,425 | ₩29,479 | ₩28,665 | ₩28,692 | -2.49% | 579.8만 |
|---|
| 2025.11.14 | ₩29,826 | ₩29,946 | ₩29,492 | ₩29,519 | -1.03% | 633.8만 |
|---|
| 2025.11.13 | ₩29,839 | ₩30,292 | ₩29,719 | ₩29,932 | +0.31% | 650.5만 |
|---|
| 2025.11.12 | ₩30,186 | ₩30,439 | ₩29,932 | ₩29,946 | -0.80% | 696.6만 |
|---|
| 2025.11.11 | ₩30,452 | ₩30,679 | ₩30,252 | ₩30,332 | -0.39% | 379.8만 |
|---|
| 2025.11.10 | ₩30,639 | ₩30,653 | ₩29,906 | ₩30,252 | -1.26% | 755.2만 |
|---|
| 2025.11.07 | ₩30,546 | ₩30,999 | ₩30,372 | ₩30,786 | +0.79% | 654.8만 |
|---|
| 2025.11.06 | ₩29,946 | ₩30,613 | ₩29,906 | ₩30,452 | +1.69% | 674만 |
|---|
| 2025.11.05 | ₩30,119 | ₩30,212 | ₩29,786 | ₩29,986 | -0.44% | 742.3만 |
|---|
| 2025.11.04 | ₩29,972 | ₩30,212 | ₩29,732 | ₩30,132 | +0.53% | 568.5만 |
|---|
| 2025.11.03 | ₩30,306 | ₩30,546 | ₩29,932 | ₩30,026 | -0.92% | 875만 |
|---|
| 2025.10.31 | ₩31,199 | ₩31,199 | ₩30,106 | ₩30,679 | -1.67% | 1316.6만 |
|---|
| 2025.10.30 | ₩30,773 | ₩31,640 | ₩30,639 | ₩31,360 | +1.91% | 947.3만 |
|---|
| 2025.10.29 | ₩31,493 | ₩31,626 | ₩30,839 | ₩30,946 | -1.74% | 1032만 |
|---|
| 2025.10.28 | ₩31,920 | ₩31,920 | ₩31,533 | ₩31,666 | -0.79% | 381.2만 |
|---|
| 2025.10.27 | ₩31,973 | ₩32,080 | ₩31,693 | ₩32,040 | +0.21% | 325.1만 |
|---|
| 2025.10.24 | ₩31,973 | ₩32,160 | ₩31,613 | ₩31,866 | -0.33% | 346.2만 |
|---|
| 2025.10.23 | ₩31,413 | ₩31,853 | ₩31,066 | ₩31,813 | +1.27% | 453.3만 |
|---|
| 2025.10.22 | ₩31,466 | ₩31,906 | ₩31,373 | ₩31,493 | +0.08% | 315.7만 |
|---|
| 2025.10.21 | ₩31,066 | ₩31,906 | ₩31,039 | ₩31,626 | +1.80% | 450.3만 |
|---|
| 2025.10.20 | ₩31,640 | ₩31,760 | ₩30,986 | ₩31,079 | -1.77% | 386.8만 |
|---|
| 2025.10.17 | ₩31,626 | ₩32,000 | ₩31,266 | ₩31,466 | -0.51% | 382.8만 |
|---|
| 2025.10.16 | ₩31,653 | ₩32,066 | ₩31,333 | ₩31,546 | -0.34% | 594.2만 |
|---|
| 2025.10.15 | ₩31,973 | ₩32,680 | ₩31,653 | ₩31,653 | -1.00% | 603만 |
|---|
| 2025.10.14 | ₩31,693 | ₩32,200 | ₩31,400 | ₩31,880 | +0.59% | 640.6만 |
|---|
| 2025.10.13 | ₩32,013 | ₩32,187 | ₩31,640 | ₩31,920 | -0.29% | 419.7만 |
|---|
| 2025.10.10 | ₩32,747 | ₩32,827 | ₩31,906 | ₩31,920 | -2.53% | 323.7만 |
|---|