시장 데이터를 불러오는 중
전체 종목
프리포트 맥모란 과거 주가
Freeport-McMoRan, Inc. Common Stock · FCX · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freeport-McMoRan, Inc. Common Stock · FCX · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,848 | ₩99,161 | ₩97,165 | ₩98,746 | +0.92% | 698만 |
| 2026.10.08 | ₩94,605 | ₩96,723 | ₩93,976 | ₩95,329 | +0.76% | 1186.8만 |
| 2026.10.07 | ₩95,570 | ₩96,615 | ₩94,632 | ₩96,294 | +0.76% | 1420.8만 |
| 2026.10.06 | ₩97,607 | ₩98,210 | ₩94,994 | ₩97,232 | -0.38% | 917.9만 |
| 2026.10.05 | ₩96,776 | ₩98,518 | ₩95,704 | ₩97,285 | +0.53% | 1370.1만 |
| 2026.10.02 | ₩93,212 | ₩97,915 | ₩93,212 | ₩96,535 | +3.57% | 1194.6만 |
| 2026.10.01 | ₩91,912 | ₩93,547 | ₩91,389 | ₩92,837 | +1.01% | 1205.1만 |
| 2026.09.30 | ₩96,012 | ₩99,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,801 |
| -2.30% |
| 1665.7만 |
| 2026.09.29 | ₩96,401 | ₩96,843 | ₩94,177 | ₩94,860 | -1.60% | 1043.6만 |
|---|
| 2026.09.28 | ₩93,480 | ₩97,151 | ₩93,078 | ₩96,428 | +3.15% | 887.7만 |
|---|
| 2026.09.25 | ₩96,294 | ₩97,647 | ₩95,852 | ₩96,897 | +0.63% | 754.4만 |
|---|
| 2026.09.24 | ₩95,878 | ₩97,460 | ₩95,141 | ₩96,589 | +0.74% | 914.1만 |
|---|
| 2026.09.23 | ₩97,728 | ₩97,728 | ₩95,476 | ₩97,259 | -0.48% | 892.6만 |
|---|
| 2026.09.22 | ₩97,352 | ₩100,368 | ₩96,615 | ₩99,630 | +2.34% | 838.8만 |
|---|
| 2026.09.21 | ₩97,674 | ₩98,197 | ₩94,887 | ₩96,696 | -1.00% | 973.8만 |
|---|
| 2026.09.18 | ₩95,141 | ₩95,945 | ₩94,445 | ₩95,865 | +0.76% | 1499.3만 |
|---|
| 2026.09.17 | ₩95,731 | ₩95,919 | ₩94,190 | ₩94,940 | -0.83% | 1172.9만 |
|---|
| 2026.09.16 | ₩93,922 | ₩94,203 | ₩90,853 | ₩92,783 | -1.21% | 1093.2만 |
|---|
| 2026.09.15 | ₩93,051 | ₩93,507 | ₩91,590 | ₩92,971 | -0.09% | 753.4만 |
|---|
| 2026.09.14 | ₩90,210 | ₩93,882 | ₩89,795 | ₩92,917 | +3.00% | 1104.1만 |
|---|
| 2026.09.11 | ₩95,758 | ₩97,419 | ₩95,048 | ₩95,235 | -0.55% | 1076.3만 |
|---|
| 2026.09.10 | ₩94,136 | ₩95,945 | ₩92,260 | ₩95,423 | +1.37% | 2218.1만 |
|---|
| 2026.09.09 | ₩103,222 | ₩104,696 | ₩101,600 | ₩102,150 | -1.04% | 1020.7만 |
|---|
| 2026.09.08 | ₩101,815 | ₩105,379 | ₩101,172 | ₩102,672 | +0.84% | 1679.6만 |
|---|
| 2026.09.04 | ₩96,106 | ₩98,210 | ₩95,744 | ₩97,460 | +1.41% | 726.5만 |
|---|
| 2026.09.03 | ₩100,957 | ₩101,225 | ₩95,744 | ₩97,232 | -3.69% | 1128만 |
|---|
| 2026.09.02 | ₩97,875 | ₩101,359 | ₩97,500 | ₩99,068 | +1.22% | 1196만 |
|---|
| 2026.09.01 | ₩98,558 | ₩101,172 | ₩96,977 | ₩97,111 | -1.47% | 1280만 |
|---|
| 2026.08.31 | ₩103,115 | ₩103,195 | ₩100,341 | ₩101,493 | -1.57% | 1402.3만 |
|---|
| 2026.08.28 | ₩105,285 | ₩105,500 | ₩101,708 | ₩102,445 | -2.70% | 1805.8만 |
|---|
| 2026.08.27 | ₩105,634 | ₩106,987 | ₩104,749 | ₩105,084 | -0.52% | 1510.5만 |
|---|
| 2026.08.26 | ₩106,317 | ₩107,523 | ₩104,897 | ₩105,862 | -0.43% | 1832.5만 |
|---|
| 2026.08.25 | ₩103,356 | ₩107,135 | ₩102,914 | ₩107,081 | +3.60% | 1580.1만 |
|---|
| 2026.08.24 | ₩105,044 | ₩105,701 | ₩101,989 | ₩104,254 | -0.75% | 2143.6만 |
|---|
| 2026.08.21 | ₩99,778 | ₩103,624 | ₩99,697 | ₩102,726 | +2.95% | 2851.8만 |
|---|
| 2026.08.20 | ₩90,880 | ₩95,838 | ₩90,746 | ₩95,436 | +5.01% | 1764.7만 |
|---|
| 2026.08.19 | ₩92,327 | ₩93,614 | ₩90,130 | ₩92,582 | +0.28% | 1669.7만 |
|---|
| 2026.08.18 | ₩89,889 | ₩91,162 | ₩88,053 | ₩88,870 | -1.13% | 1048.7만 |
|---|
| 2026.08.17 | ₩89,272 | ₩92,314 | ₩89,165 | ₩91,631 | +2.64% | 983.7만 |
|---|
| 2026.08.14 | ₩89,406 | ₩90,398 | ₩87,865 | ₩89,098 | -0.34% | 820만 |
|---|
| 2026.08.13 | ₩91,322 | ₩92,595 | ₩89,286 | ₩89,554 | -1.94% | 929.7만 |
|---|
| 2026.08.12 | ₩93,922 | ₩93,922 | ₩92,073 | ₩92,756 | -1.24% | 817.4만 |
|---|
| 2026.08.11 | ₩94,793 | ₩94,914 | ₩91,497 | ₩92,287 | -2.64% | 1195.2만 |
|---|
| 2026.08.10 | ₩93,453 | ₩95,436 | ₩92,314 | ₩94,485 | +1.10% | 1180.1만 |
|---|
| 2026.08.07 | ₩93,761 | ₩94,525 | ₩91,979 | ₩93,292 | -0.50% | 1129만 |
|---|
| 2026.08.06 | ₩91,765 | ₩93,359 | ₩91,041 | ₩91,363 | -0.44% | 1263.5만 |
|---|
| 2026.08.05 | ₩92,394 | ₩94,552 | ₩91,952 | ₩92,984 | +0.64% | 1711.6만 |
|---|
| 2026.08.04 | ₩88,696 | ₩90,920 | ₩88,106 | ₩90,183 | +1.68% | 1630.6만 |
|---|
| 2026.08.03 | ₩83,175 | ₩85,426 | ₩82,103 | ₩85,279 | +2.53% | 895.1만 |
|---|
| 2026.07.31 | ₩83,885 | ₩85,292 | ₩81,701 | ₩83,925 | +0.05% | 1079만 |
|---|
| 2026.07.30 | ₩82,746 | ₩85,279 | ₩82,733 | ₩85,011 | +2.74% | 1485만 |
|---|
| 2026.07.29 | ₩81,473 | ₩82,492 | ₩77,976 | ₩80,388 | -1.33% | 2266.9만 |
|---|
| 2026.07.28 | ₩82,358 | ₩83,845 | ₩80,307 | ₩82,599 | +0.29% | 1359.2만 |
|---|
| 2026.07.27 | ₩85,131 | ₩85,131 | ₩81,982 | ₩84,046 | -1.27% | 960.2만 |
|---|
| 2026.07.24 | ₩83,832 | ₩84,408 | ₩81,808 | ₩83,885 | +0.06% | 1193.9만 |
|---|
| 2026.07.23 | ₩83,939 | ₩87,678 | ₩83,041 | ₩85,091 | +1.37% | 1891.4만 |
|---|
| 2026.07.22 | ₩84,341 | ₩87,209 | ₩83,912 | ₩87,101 | +3.27% | 1746.2만 |
|---|
| 2026.07.21 | ₩81,862 | ₩83,979 | ₩81,031 | ₩83,832 | +2.41% | 1587.4만 |
|---|
| 2026.07.20 | ₩79,088 | ₩79,517 | ₩78,418 | ₩78,780 | -0.39% | 995.4만 |
|---|
| 2026.07.17 | ₩75,979 | ₩79,544 | ₩75,041 | ₩78,230 | +2.96% | 2041.3만 |
|---|
| 2026.07.16 | ₩79,798 | ₩80,361 | ₩77,118 | ₩78,472 | -1.66% | 1538.7만 |
|---|
| 2026.07.15 | ₩83,925 | ₩84,260 | ₩79,557 | ₩81,701 | -2.65% | 1426.1만 |
|---|
| 2026.07.14 | ₩83,001 | ₩84,314 | ₩82,009 | ₩83,014 | +0.02% | 1162.8만 |
|---|
| 2026.07.13 | ₩81,420 | ₩83,081 | ₩79,892 | ₩80,361 | -1.30% | 1272.3만 |
|---|
| 2026.07.10 | ₩80,897 | ₩83,162 | ₩80,575 | ₩82,438 | +1.90% | 1186.6만 |
|---|
| 2026.07.09 | ₩79,972 | ₩81,862 | ₩78,284 | ₩81,111 | +1.42% | 1638.2만 |
|---|
| 2026.07.08 | ₩77,614 | ₩78,887 | ₩75,041 | ₩77,051 | -0.73% | 2183만 |
|---|
| 2026.07.07 | ₩80,535 | ₩81,004 | ₩77,936 | ₩79,503 | -1.28% | 1827.4만 |
|---|
| 2026.07.06 | ₩82,773 | ₩83,175 | ₩81,111 | ₩81,741 | -1.25% | 1634.4만 |
|---|
| 2026.07.02 | ₩82,170 | ₩83,430 | ₩79,651 | ₩81,701 | -0.57% | 1355.4만 |
|---|
| 2026.07.01 | ₩82,679 | ₩84,488 | ₩81,111 | ₩81,111 | -1.90% | 1552.6만 |
|---|
| 2026.06.30 | ₩84,394 | ₩84,810 | ₩83,162 | ₩84,274 | -0.14% | 1393.2만 |
|---|
| 2026.06.29 | ₩82,961 | ₩83,550 | ₩81,085 | ₩82,572 | -0.47% | 1228.7만 |
|---|
| 2026.06.26 | ₩83,162 | ₩84,421 | ₩82,599 | ₩83,684 | +0.63% | 2466.1만 |
|---|
| 2026.06.25 | ₩84,729 | ₩85,426 | ₩82,693 | ₩84,153 | -0.68% | 1417.5만 |
|---|
| 2026.06.24 | ₩84,033 | ₩84,140 | ₩81,808 | ₩82,867 | -1.39% | 1853.2만 |
|---|
| 2026.06.23 | ₩87,678 | ₩88,294 | ₩85,359 | ₩86,297 | -1.57% | 1670.6만 |
|---|
| 2026.06.22 | ₩91,791 | ₩93,681 | ₩91,336 | ₩92,743 | +1.04% | 1295.9만 |
|---|
| 2026.06.18 | ₩93,734 | ₩94,632 | ₩91,148 | ₩92,033 | -1.82% | 1796.4만 |
|---|
| 2026.06.17 | ₩93,976 | ₩96,857 | ₩92,247 | ₩92,542 | -1.53% | 1649만 |
|---|
| 2026.06.16 | ₩94,579 | ₩95,838 | ₩93,332 | ₩94,002 | -0.61% | 900.8만 |
|---|
| 2026.06.15 | ₩95,396 | ₩96,321 | ₩92,796 | ₩93,976 | -1.49% | 1665.3만 |
|---|
| 2026.06.12 | ₩90,063 | ₩92,354 | ₩89,554 | ₩91,671 | +1.79% | 1260.9만 |
|---|
| 2026.06.11 | ₩84,461 | ₩89,245 | ₩83,537 | ₩88,897 | +5.25% | 1489.5만 |
|---|
| 2026.06.10 | ₩84,689 | ₩86,806 | ₩82,719 | ₩83,188 | -1.77% | 1477.8만 |
|---|
| 2026.06.09 | ₩87,329 | ₩89,018 | ₩82,880 | ₩86,096 | -1.41% | 1569.6만 |
|---|
| 2026.06.08 | ₩86,579 | ₩88,066 | ₩85,359 | ₩85,641 | -1.08% | 1269.4만 |
|---|
| 2026.06.05 | ₩90,438 | ₩90,438 | ₩83,577 | ₩84,917 | -6.10% | 1810.1만 |
|---|
| 2026.06.04 | ₩93,694 | ₩96,307 | ₩92,528 | ₩93,386 | -0.33% | 1164.9만 |
|---|
| 2026.06.03 | ₩96,012 | ₩96,012 | ₩92,837 | ₩94,659 | -1.41% | 1387.3만 |
|---|
| 2026.06.02 | ₩90,947 | ₩96,602 | ₩90,746 | ₩96,106 | +5.67% | 1897만 |
|---|
| 2026.06.01 | ₩87,450 | ₩90,425 | ₩86,404 | ₩89,835 | +2.73% | 1005.1만 |
|---|
| 2026.05.29 | ₩87,678 | ₩89,513 | ₩86,404 | ₩88,053 | +0.43% | 1137.7만 |
|---|
| 2026.05.28 | ₩84,729 | ₩88,522 | ₩83,724 | ₩88,267 | +4.18% | 1028.8만 |
|---|
| 2026.05.27 | ₩85,788 | ₩86,284 | ₩84,247 | ₩85,265 | -0.61% | 826.3만 |
|---|
| 2026.05.26 | ₩84,475 | ₩87,061 | ₩84,475 | ₩86,244 | +2.09% | 1137.2만 |
|---|
| 2026.05.22 | ₩84,033 | ₩84,033 | ₩82,425 | ₩83,068 | -1.15% | 785.6만 |
|---|
| 2026.05.21 | ₩81,071 | ₩84,569 | ₩80,080 | ₩83,497 | +2.99% | 1018.5만 |
|---|
| 2026.05.20 | ₩79,316 | ₩81,822 | ₩78,807 | ₩81,567 | +2.84% | 1201.6만 |
|---|
| 2026.05.19 | ₩79,142 | ₩80,307 | ₩78,123 | ₩78,659 | -0.61% | 1214.3만 |
|---|
| 2026.05.18 | ₩83,550 | ₩85,038 | ₩80,013 | ₩81,071 | -2.97% | 1479.8만 |
|---|
| 2026.05.15 | ₩83,336 | ₩85,507 | ₩82,250 | ₩84,435 | +1.32% | 1546.3만 |
|---|
| 2026.05.14 | ₩89,688 | ₩89,688 | ₩87,034 | ₩88,629 | -1.18% | 1261.8만 |
|---|
| 2026.05.13 | ₩89,554 | ₩92,260 | ₩88,267 | ₩89,996 | +0.49% | 1711.2만 |
|---|
| 2026.05.12 | ₩85,239 | ₩88,937 | ₩84,059 | ₩88,482 | +3.80% | 1447.8만 |
|---|
| 2026.05.11 | ₩83,376 | ₩87,075 | ₩83,269 | ₩86,257 | +3.46% | 1485.2만 |
|---|
| 2026.05.08 | ₩82,786 | ₩83,456 | ₩81,339 | ₩82,612 | -0.21% | 1220.3만 |
|---|
| 2026.05.07 | ₩82,585 | ₩83,818 | ₩80,562 | ₩81,219 | -1.66% | 1831.6만 |
|---|
| 2026.05.06 | ₩81,245 | ₩82,116 | ₩80,415 | ₩81,594 | +0.43% | 1765.6만 |
|---|
| 2026.05.05 | ₩76,395 | ₩77,708 | ₩75,376 | ₩77,292 | +1.18% | 1386.1만 |
|---|
| 2026.05.04 | ₩75,309 | ₩76,234 | ₩74,358 | ₩74,465 | -1.12% | 1477.7만 |
|---|
| 2026.05.01 | ₩77,306 | ₩77,949 | ₩75,711 | ₩75,778 | -1.98% | 1490만 |
|---|
| 2026.04.30 | ₩77,627 | ₩78,177 | ₩76,408 | ₩77,426 | -0.26% | 1618.1만 |
|---|
| 2026.04.29 | ₩77,694 | ₩77,694 | ₩75,832 | ₩76,287 | -1.81% | 1144.5만 |
|---|
| 2026.04.28 | ₩80,080 | ₩80,669 | ₩77,547 | ₩78,003 | -2.59% | 1475.5만 |
|---|
| 2026.04.27 | ₩82,157 | ₩82,304 | ₩79,557 | ₩81,165 | -1.21% | 1519.9만 |
|---|
| 2026.04.24 | ₩83,175 | ₩83,684 | ₩80,173 | ₩81,808 | -1.64% | 1774.2만 |
|---|
| 2026.04.23 | ₩83,443 | ₩87,369 | ₩81,741 | ₩82,384 | -1.27% | 3877.4만 |
|---|
| 2026.04.22 | ₩92,984 | ₩94,458 | ₩92,689 | ₩94,284 | +1.40% | 1421.3만 |
|---|
| 2026.04.21 | ₩93,801 | ₩94,766 | ₩90,398 | ₩90,545 | -3.47% | 1709.3만 |
|---|
| 2026.04.20 | ₩93,185 | ₩95,101 | ₩92,770 | ₩94,043 | +0.92% | 1229.8만 |
|---|
| 2026.04.17 | ₩92,957 | ₩94,753 | ₩90,840 | ₩94,083 | +1.21% | 2021.8만 |
|---|
| 2026.04.16 | ₩92,287 | ₩93,145 | ₩90,746 | ₩91,497 | -0.86% | 1034.3만 |
|---|
| 2026.04.15 | ₩91,068 | ₩93,078 | ₩90,505 | ₩92,059 | +1.09% | 1540.6만 |
|---|
| 2026.04.14 | ₩91,845 | ₩92,234 | ₩90,545 | ₩91,483 | -0.39% | 1233.1만 |
|---|
| 2026.04.13 | ₩89,580 | ₩91,858 | ₩89,580 | ₩91,162 | +1.77% | 1313.4만 |
|---|
| 2026.04.10 | ₩90,103 | ₩91,671 | ₩89,915 | ₩90,853 | +0.83% | 1570.7만 |
|---|
| 2026.04.09 | ₩87,369 | ₩89,446 | ₩86,632 | ₩89,044 | +1.92% | 1266.5만 |
|---|
| 2026.04.08 | ₩87,436 | ₩88,267 | ₩85,788 | ₩87,235 | -0.23% | 2033.8만 |
|---|
| 2026.04.07 | ₩81,379 | ₩81,902 | ₩79,972 | ₩81,420 | +0.05% | 1827.7만 |
|---|
| 2026.04.06 | ₩81,875 | ₩82,706 | ₩80,937 | ₩81,808 | -0.08% | 851.2만 |
|---|
| 2026.04.02 | ₩79,115 | ₩83,805 | ₩79,115 | ₩82,250 | +3.96% | 1688만 |
|---|
| 2026.04.01 | ₩81,406 | ₩83,148 | ₩80,267 | ₩82,009 | +0.74% | 2368.4만 |
|---|
| 2026.03.31 | ₩75,497 | ₩79,061 | ₩75,390 | ₩78,766 | +4.33% | 1888.3만 |
|---|
| 2026.03.30 | ₩77,158 | ₩77,922 | ₩72,589 | ₩73,232 | -5.09% | 1424.7만 |
|---|
| 2026.03.27 | ₩73,916 | ₩76,609 | ₩73,607 | ₩75,363 | +1.96% | 1232.7만 |
|---|
| 2026.03.26 | ₩74,184 | ₩75,323 | ₩73,567 | ₩74,813 | +0.85% | 1601.7만 |
|---|
| 2026.03.25 | ₩77,493 | ₩77,922 | ₩76,140 | ₩76,502 | -1.28% | 1396.5만 |
|---|
| 2026.03.24 | ₩72,669 | ₩75,885 | ₩72,334 | ₩75,684 | +4.15% | 1712.3만 |
|---|
| 2026.03.23 | ₩72,723 | ₩74,117 | ₩71,343 | ₩73,621 | +1.23% | 2488.9만 |
|---|
| 2026.03.20 | ₩71,115 | ₩72,254 | ₩69,024 | ₩69,802 | -1.85% | 2500.7만 |
|---|
| 2026.03.19 | ₩70,324 | ₩72,348 | ₩68,060 | ₩71,852 | +2.17% | 2755만 |
|---|
| 2026.03.18 | ₩75,416 | ₩75,993 | ₩73,755 | ₩74,304 | -1.47% | 1725.9만 |
|---|
| 2026.03.17 | ₩78,056 | ₩78,619 | ₩77,091 | ₩77,842 | -0.27% | 1061만 |
|---|
| 2026.03.16 | ₩76,663 | ₩78,070 | ₩76,113 | ₩77,627 | +1.26% | 1782.4만 |
|---|
| 2026.03.13 | ₩79,128 | ₩79,142 | ₩75,014 | ₩75,550 | -4.52% | 2144.3만 |
|---|
| 2026.03.12 | ₩81,259 | ₩81,795 | ₩78,927 | ₩79,343 | -2.36% | 1756.4만 |
|---|
| 2026.03.11 | ₩82,157 | ₩82,773 | ₩79,892 | ₩82,465 | +0.38% | 1775.5만 |
|---|
| 2026.03.10 | ₩81,714 | ₩84,582 | ₩81,379 | ₩83,617 | +2.33% | 1698.2만 |
|---|
| 2026.03.09 | ₩76,730 | ₩81,058 | ₩74,371 | ₩81,058 | +5.64% | 2634.5만 |
|---|
| 2026.03.06 | ₩81,259 | ₩82,009 | ₩78,659 | ₩79,544 | -2.11% | 2591.3만 |
|---|
| 2026.03.05 | ₩85,962 | ₩86,163 | ₩82,237 | ₩83,966 | -2.32% | 2306.8만 |
|---|
| 2026.03.04 | ₩89,621 | ₩90,920 | ₩88,133 | ₩88,348 | -1.42% | 1743.9만 |
|---|
| 2026.03.03 | ₩85,976 | ₩88,026 | ₩81,540 | ₩87,865 | +2.20% | 2556.4만 |
|---|
| 2026.03.02 | ₩89,996 | ₩91,979 | ₩88,991 | ₩91,510 | +1.68% | 1585.1만 |
|---|
| 2026.02.27 | ₩91,644 | ₩92,368 | ₩89,607 | ₩91,229 | -0.45% | 1942.6만 |
|---|
| 2026.02.26 | ₩91,497 | ₩91,925 | ₩88,200 | ₩91,631 | +0.15% | 1772.7만 |
|---|
| 2026.02.25 | ₩92,461 | ₩93,466 | ₩91,309 | ₩92,220 | -0.26% | 1618.2만 |
|---|
| 2026.02.24 | ₩87,637 | ₩92,247 | ₩86,847 | ₩90,961 | +3.79% | 2029.9만 |
|---|
| 2026.02.23 | ₩86,083 | ₩88,348 | ₩85,600 | ₩87,838 | +2.04% | 1563.1만 |
|---|
| 2026.02.20 | ₩83,148 | ₩86,284 | ₩82,947 | ₩86,217 | +3.69% | 1468만 |
|---|
| 2026.02.19 | ₩82,317 | ₩83,858 | ₩80,589 | ₩83,845 | +1.86% | 1335.8만 |
|---|
| 2026.02.18 | ₩84,100 | ₩84,662 | ₩82,478 | ₩83,818 | -0.33% | 1724.5만 |
|---|
| 2026.02.17 | ₩82,063 | ₩82,518 | ₩79,329 | ₩81,862 | -0.24% | 1223.8만 |
|---|
| 2026.02.13 | ₩81,942 | ₩84,890 | ₩80,616 | ₩84,207 | +2.76% | 1437.1만 |
|---|
| 2026.02.12 | ₩88,401 | ₩88,415 | ₩82,076 | ₩83,135 | -5.96% | 2346만 |
|---|
| 2026.02.11 | ₩87,235 | ₩87,771 | ₩84,515 | ₩87,718 | +0.55% | 1549.6만 |
|---|
| 2026.02.10 | ₩84,756 | ₩85,118 | ₩83,175 | ₩84,770 | +0.02% | 1164.7만 |
|---|
| 2026.02.09 | ₩82,224 | ₩85,989 | ₩82,116 | ₩85,239 | +3.67% | 1475.2만 |
|---|
| 2026.02.06 | ₩80,884 | ₩81,755 | ₩80,013 | ₩81,299 | +0.51% | 2011.9만 |
|---|
| 2026.02.05 | ₩80,334 | ₩81,647 | ₩78,029 | ₩79,356 | -1.22% | 2233만 |
|---|
| 2026.02.04 | ₩87,075 | ₩87,972 | ₩81,714 | ₩82,894 | -4.80% | 3183.4만 |
|---|
| 2026.02.03 | ₩85,882 | ₩87,048 | ₩83,885 | ₩86,659 | +0.90% | 3110.3만 |
|---|
| 2026.02.02 | ₩80,240 | ₩82,076 | ₩79,812 | ₩81,420 | +1.47% | 2133.5만 |
|---|
| 2026.01.30 | ₩82,733 | ₩82,974 | ₩78,606 | ₩80,709 | -2.45% | 4077.4만 |
|---|
| 2026.01.29 | ₩92,984 | ₩93,051 | ₩84,569 | ₩87,275 | -6.14% | 4827.8만 |
|---|
| 2026.01.28 | ₩85,935 | ₩86,659 | ₩83,108 | ₩85,265 | -0.78% | 2263.7만 |
|---|
| 2026.01.27 | ₩82,411 | ₩84,662 | ₩82,103 | ₩84,247 | +2.23% | 2012.4만 |
|---|
| 2026.01.26 | ₩84,984 | ₩85,198 | ₩81,875 | ₩81,969 | -3.55% | 3162만 |
|---|
| 2026.01.23 | ₩80,066 | ₩81,487 | ₩78,230 | ₩80,951 | +1.10% | 2454.6만 |
|---|
| 2026.01.22 | ₩81,446 | ₩82,746 | ₩78,043 | ₩78,860 | -3.18% | 2559.7만 |
|---|
| 2026.01.21 | ₩82,478 | ₩83,255 | ₩80,066 | ₩81,178 | -1.58% | 2572만 |
|---|
| 2026.01.20 | ₩79,195 | ₩80,910 | ₩78,190 | ₩80,495 | +1.64% | 1958.4만 |
|---|
| 2026.01.16 | ₩78,565 | ₩78,860 | ₩77,319 | ₩78,673 | +0.14% | 2163만 |
|---|
| 2026.01.15 | ₩79,034 | ₩81,071 | ₩78,659 | ₩80,348 | +1.66% | 1828.6만 |
|---|
| 2026.01.14 | ₩80,683 | ₩81,353 | ₩79,222 | ₩80,870 | +0.23% | 1974.8만 |
|---|
| 2026.01.13 | ₩80,428 | ₩80,522 | ₩78,284 | ₩79,517 | -1.13% | 2206만 |
|---|
| 2026.01.12 | ₩77,386 | ₩78,833 | ₩76,596 | ₩78,673 | +1.66% | 2037.4만 |
|---|
| 2026.01.09 | ₩74,304 | ₩75,993 | ₩73,125 | ₩75,751 | +1.95% | 1927.3만 |
|---|
| 2026.01.08 | ₩73,192 | ₩73,192 | ₩71,410 | ₩72,656 | -0.73% | 2233.3만 |
|---|
| 2026.01.07 | ₩74,009 | ₩74,478 | ₩72,160 | ₩74,371 | +0.49% | 2089.4만 |
|---|
| 2026.01.06 | ₩75,055 | ₩76,542 | ₩74,599 | ₩75,242 | +0.25% | 3525.3만 |
|---|
| 2026.01.05 | ₩71,865 | ₩72,964 | ₩71,410 | ₩72,910 | +1.45% | 2693.5만 |
|---|
| 2026.01.02 | ₩69,319 | ₩69,936 | ₩68,341 | ₩69,587 | +0.39% | 1151.8만 |
|---|
| 2025.12.31 | ₩68,743 | ₩69,024 | ₩67,885 | ₩68,060 | -0.99% | 877.7만 |
|---|
| 2025.12.30 | ₩70,003 | ₩70,190 | ₩68,140 | ₩68,890 | -1.59% | 1005.6만 |
|---|
| 2025.12.29 | ₩69,105 | ₩69,976 | ₩68,569 | ₩68,984 | -0.17% | 1523.2만 |
|---|
| 2025.12.26 | ₩71,088 | ₩72,053 | ₩70,539 | ₩71,075 | -0.02% | 1484.8만 |
|---|
| 2025.12.24 | ₩69,587 | ₩69,668 | ₩68,649 | ₩69,574 | -0.02% | 407.4만 |
|---|
| 2025.12.23 | ₩69,158 | ₩70,070 | ₩68,328 | ₩69,547 | +0.56% | 1415.6만 |
|---|
| 2025.12.22 | ₩67,001 | ₩68,274 | ₩66,880 | ₩67,859 | +1.28% | 1531.7만 |
|---|
| 2025.12.19 | ₩64,415 | ₩66,519 | ₩64,415 | ₩65,862 | +2.25% | 2195.5만 |
|---|
| 2025.12.18 | ₩64,415 | ₩64,723 | ₩63,410 | ₩64,214 | -0.31% | 1503만 |
|---|
| 2025.12.17 | ₩64,468 | ₩64,643 | ₩63,477 | ₩64,080 | -0.60% | 1561.3만 |
|---|
| 2025.12.16 | ₩63,396 | ₩63,892 | ₩62,472 | ₩63,705 | +0.49% | 1548.2만 |
|---|
| 2025.12.15 | ₩65,420 | ₩65,473 | ₩63,504 | ₩63,678 | -2.66% | 1543.8만 |
|---|
| 2025.12.12 | ₩65,339 | ₩65,661 | ₩62,726 | ₩63,490 | -2.83% | 1703.5만 |
|---|
| 2025.12.11 | ₩62,418 | ₩64,750 | ₩62,217 | ₩64,468 | +3.28% | 2074.1만 |
|---|
| 2025.12.10 | ₩60,140 | ₩62,244 | ₩59,885 | ₩62,244 | +3.50% | 1705.5만 |
|---|
| 2025.12.09 | ₩59,135 | ₩60,569 | ₩58,867 | ₩60,033 | +1.52% | 1031만 |
|---|
| 2025.12.08 | ₩60,810 | ₩61,266 | ₩59,939 | ₩60,301 | -0.84% | 1653.8만 |
|---|
| 2025.12.05 | ₩60,663 | ₩61,601 | ₩60,462 | ₩60,569 | -0.15% | 2020.8만 |
|---|
| 2025.12.04 | ₩59,001 | ₩59,952 | ₩58,505 | ₩59,778 | +1.32% | 1239.2만 |
|---|
| 2025.12.03 | ₩59,403 | ₩60,422 | ₩59,135 | ₩59,671 | +0.45% | 2286.4만 |
|---|
| 2025.12.02 | ₩57,862 | ₩58,184 | ₩56,696 | ₩57,581 | -0.49% | 1113.2만 |
|---|
| 2025.12.01 | ₩58,157 | ₩58,867 | ₩57,621 | ₩57,715 | -0.76% | 1461.5만 |
|---|
| 2025.11.28 | ₩57,299 | ₩58,170 | ₩56,710 | ₩57,594 | +0.51% | 884.8만 |
|---|
| 2025.11.26 | ₩55,986 | ₩56,937 | ₩55,691 | ₩56,482 | +0.89% | 1333.9만 |
|---|
| 2025.11.25 | ₩55,262 | ₩55,999 | ₩54,901 | ₩55,035 | -0.41% | 1144.7만 |
|---|
| 2025.11.24 | ₩53,467 | ₩55,102 | ₩53,467 | ₩54,659 | +2.23% | 1524.1만 |
|---|
| 2025.11.21 | ₩53,373 | ₩54,003 | ₩52,060 | ₩53,427 | +0.10% | 1889.7만 |
|---|
| 2025.11.20 | ₩56,147 | ₩56,147 | ₩52,676 | ₩53,105 | -5.42% | 1564.8만 |
|---|
| 2025.11.19 | ₩54,820 | ₩56,576 | ₩54,633 | ₩55,276 | +0.83% | 1987.4만 |
|---|
| 2025.11.18 | ₩55,946 | ₩56,026 | ₩53,520 | ₩53,601 | -4.19% | 2369.5만 |
|---|
| 2025.11.17 | ₩53,587 | ₩53,641 | ₩52,087 | ₩52,261 | -2.48% | 1757.9만 |
|---|
| 2025.11.14 | ₩53,105 | ₩54,499 | ₩52,100 | ₩53,815 | +1.34% | 1035.9만 |
|---|
| 2025.11.13 | ₩56,080 | ₩56,133 | ₩53,882 | ₩54,324 | -3.13% | 1038.2만 |
|---|
| 2025.11.12 | ₩55,571 | ₩56,629 | ₩55,571 | ₩56,026 | +0.82% | 1284.3만 |
|---|
| 2025.11.11 | ₩54,713 | ₩55,396 | ₩54,204 | ₩55,035 | +0.59% | 1073.1만 |
|---|
| 2025.11.10 | ₩54,659 | ₩55,276 | ₩54,070 | ₩54,874 | +0.39% | 1389.1만 |
|---|
| 2025.11.07 | ₩53,507 | ₩53,614 | ₩51,926 | ₩53,346 | -0.30% | 1730.6만 |
|---|
| 2025.11.06 | ₩53,480 | ₩53,494 | ₩51,644 | ₩51,792 | -3.16% | 2530.7만 |
|---|
| 2025.11.05 | ₩53,453 | ₩54,499 | ₩53,092 | ₩53,882 | +0.80% | 1205.8만 |
|---|
| 2025.11.04 | ₩53,561 | ₩53,641 | ₩52,422 | ₩52,824 | -1.38% | 1438.8만 |
|---|
| 2025.11.03 | ₩55,705 | ₩55,731 | ₩54,177 | ₩55,182 | -0.94% | 1371.7만 |
|---|
| 2025.10.31 | ₩55,731 | ₩56,978 | ₩55,289 | ₩55,879 | +0.26% | 1194만 |
|---|
| 2025.10.30 | ₩55,959 | ₩56,736 | ₩54,753 | ₩55,919 | -0.07% | 1182.3만 |
|---|
| 2025.10.29 | ₩55,906 | ₩58,277 | ₩55,678 | ₩56,535 | +1.13% | 1970.8만 |
|---|
| 2025.10.28 | ₩54,391 | ₩56,214 | ₩54,271 | ₩55,169 | +1.43% | 1197.4만 |
|---|
| 2025.10.27 | ₩55,919 | ₩55,919 | ₩54,204 | ₩55,075 | -1.51% | 1437.4만 |
|---|
| 2025.10.24 | ₩55,155 | ₩55,785 | ₩54,217 | ₩55,437 | +0.51% | 1060.5만 |
|---|
| 2025.10.23 | ₩55,544 | ₩56,616 | ₩55,021 | ₩55,249 | -0.53% | 1829.3만 |
|---|
| 2025.10.22 | ₩54,472 | ₩55,209 | ₩53,762 | ₩54,646 | +0.32% | 1213.4만 |
|---|
| 2025.10.21 | ₩55,209 | ₩55,624 | ₩54,485 | ₩55,356 | +0.27% | 1293.2만 |
|---|
| 2025.10.20 | ₩56,187 | ₩56,576 | ₩55,504 | ₩56,535 | +0.62% | 1261.8만 |
|---|
| 2025.10.17 | ₩55,745 | ₩56,267 | ₩54,552 | ₩55,182 | -1.01% | 1402.8만 |
|---|
| 2025.10.16 | ₩56,308 | ₩56,334 | ₩55,222 | ₩55,879 | -0.76% | 1508.1만 |
|---|
| 2025.10.15 | ₩57,406 | ₩57,406 | ₩55,303 | ₩55,892 | -2.64% | 1602.8만 |
|---|
| 2025.10.14 | ₩55,691 | ₩56,857 | ₩54,271 | ₩56,241 | +0.99% | 1656.3만 |
|---|
| 2025.10.13 | ₩58,009 | ₩58,291 | ₩56,656 | ₩57,326 | -1.18% | 1547.5만 |
|---|
| 2025.10.10 | ₩58,519 | ₩58,519 | ₩54,592 | ₩54,780 | -6.39% | 2424.3만 |
|---|