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 | ₩97,859 | ₩99,173 | ₩97,176 | ₩98,757 | +0.92% | 698만 |
| 2026.10.08 | ₩94,616 | ₩96,733 | ₩93,986 | ₩95,340 | +0.76% | 1186.8만 |
| 2026.10.07 | ₩95,581 | ₩96,626 | ₩94,643 | ₩96,305 | +0.76% | 1420.8만 |
| 2026.10.06 | ₩97,618 | ₩98,221 | ₩95,005 | ₩97,243 | -0.38% | 917.9만 |
| 2026.10.05 | ₩96,787 | ₩98,529 | ₩95,715 | ₩97,296 | +0.53% | 1370.1만 |
| 2026.10.02 | ₩93,222 | ₩97,926 | ₩93,222 | ₩96,546 | +3.57% | 1194.6만 |
| 2026.10.01 | ₩91,922 | ₩93,557 | ₩91,400 | ₩92,847 | +1.01% | 1205.1만 |
| 2026.09.30 | ₩96,023 | ₩99,776 | ₩93,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,812 |
| -2.30% |
| 1665.7만 |
| 2026.09.29 | ₩96,412 | ₩96,854 | ₩94,187 | ₩94,871 | -1.60% | 1043.6만 |
|---|
| 2026.09.28 | ₩93,490 | ₩97,162 | ₩93,088 | ₩96,439 | +3.15% | 887.7만 |
|---|
| 2026.09.25 | ₩96,305 | ₩97,658 | ₩95,862 | ₩96,908 | +0.63% | 754.4만 |
|---|
| 2026.09.24 | ₩95,889 | ₩97,471 | ₩95,152 | ₩96,599 | +0.74% | 914.1만 |
|---|
| 2026.09.23 | ₩97,739 | ₩97,739 | ₩95,487 | ₩97,270 | -0.48% | 892.6만 |
|---|
| 2026.09.22 | ₩97,363 | ₩100,379 | ₩96,626 | ₩99,642 | +2.34% | 838.8만 |
|---|
| 2026.09.21 | ₩97,685 | ₩98,208 | ₩94,897 | ₩96,707 | -1.00% | 973.8만 |
|---|
| 2026.09.18 | ₩95,152 | ₩95,956 | ₩94,455 | ₩95,876 | +0.76% | 1499.3만 |
|---|
| 2026.09.17 | ₩95,742 | ₩95,929 | ₩94,201 | ₩94,951 | -0.83% | 1172.9만 |
|---|
| 2026.09.16 | ₩93,933 | ₩94,214 | ₩90,864 | ₩92,793 | -1.21% | 1093.2만 |
|---|
| 2026.09.15 | ₩93,061 | ₩93,517 | ₩91,601 | ₩92,981 | -0.09% | 753.4만 |
|---|
| 2026.09.14 | ₩90,220 | ₩93,892 | ₩89,805 | ₩92,927 | +3.00% | 1104.1만 |
|---|
| 2026.09.11 | ₩95,769 | ₩97,430 | ₩95,058 | ₩95,246 | -0.55% | 1076.3만 |
|---|
| 2026.09.10 | ₩94,147 | ₩95,956 | ₩92,271 | ₩95,434 | +1.37% | 2218.1만 |
|---|
| 2026.09.09 | ₩103,233 | ₩104,707 | ₩101,612 | ₩102,161 | -1.04% | 1020.7만 |
|---|
| 2026.09.08 | ₩101,826 | ₩105,391 | ₩101,183 | ₩102,684 | +0.84% | 1679.6만 |
|---|
| 2026.09.04 | ₩96,117 | ₩98,221 | ₩95,755 | ₩97,471 | +1.41% | 726.5만 |
|---|
| 2026.09.03 | ₩100,968 | ₩101,236 | ₩95,755 | ₩97,243 | -3.69% | 1128만 |
|---|
| 2026.09.02 | ₩97,886 | ₩101,370 | ₩97,511 | ₩99,079 | +1.22% | 1196만 |
|---|
| 2026.09.01 | ₩98,570 | ₩101,183 | ₩96,988 | ₩97,122 | -1.47% | 1280만 |
|---|
| 2026.08.31 | ₩103,126 | ₩103,206 | ₩100,352 | ₩101,504 | -1.57% | 1402.3만 |
|---|
| 2026.08.28 | ₩105,297 | ₩105,512 | ₩101,719 | ₩102,456 | -2.70% | 1805.8만 |
|---|
| 2026.08.27 | ₩105,646 | ₩106,999 | ₩104,761 | ₩105,096 | -0.52% | 1510.5만 |
|---|
| 2026.08.26 | ₩106,329 | ₩107,535 | ₩104,909 | ₩105,873 | -0.43% | 1832.5만 |
|---|
| 2026.08.25 | ₩103,367 | ₩107,147 | ₩102,925 | ₩107,093 | +3.60% | 1580.1만 |
|---|
| 2026.08.24 | ₩105,056 | ₩105,713 | ₩102,000 | ₩104,265 | -0.75% | 2143.6만 |
|---|
| 2026.08.21 | ₩99,789 | ₩103,635 | ₩99,709 | ₩102,737 | +2.95% | 2851.8만 |
|---|
| 2026.08.20 | ₩90,890 | ₩95,849 | ₩90,756 | ₩95,447 | +5.01% | 1764.7만 |
|---|
| 2026.08.19 | ₩92,338 | ₩93,624 | ₩90,140 | ₩92,592 | +0.28% | 1669.7만 |
|---|
| 2026.08.18 | ₩89,899 | ₩91,172 | ₩88,063 | ₩88,880 | -1.13% | 1048.7만 |
|---|
| 2026.08.17 | ₩89,282 | ₩92,324 | ₩89,175 | ₩91,641 | +2.64% | 983.7만 |
|---|
| 2026.08.14 | ₩89,416 | ₩90,408 | ₩87,875 | ₩89,108 | -0.34% | 820만 |
|---|
| 2026.08.13 | ₩91,333 | ₩92,606 | ₩89,296 | ₩89,564 | -1.94% | 929.7만 |
|---|
| 2026.08.12 | ₩93,933 | ₩93,933 | ₩92,083 | ₩92,767 | -1.24% | 817.4만 |
|---|
| 2026.08.11 | ₩94,804 | ₩94,924 | ₩91,507 | ₩92,298 | -2.64% | 1195.2만 |
|---|
| 2026.08.10 | ₩93,463 | ₩95,447 | ₩92,324 | ₩94,495 | +1.10% | 1180.1만 |
|---|
| 2026.08.07 | ₩93,772 | ₩94,536 | ₩91,989 | ₩93,303 | -0.50% | 1129만 |
|---|
| 2026.08.06 | ₩91,775 | ₩93,370 | ₩91,051 | ₩91,373 | -0.44% | 1263.5만 |
|---|
| 2026.08.05 | ₩92,405 | ₩94,562 | ₩91,962 | ₩92,994 | +0.64% | 1711.6만 |
|---|
| 2026.08.04 | ₩88,706 | ₩90,931 | ₩88,116 | ₩90,193 | +1.68% | 1630.6만 |
|---|
| 2026.08.03 | ₩83,184 | ₩85,436 | ₩82,112 | ₩85,288 | +2.53% | 895.1만 |
|---|
| 2026.07.31 | ₩83,895 | ₩85,302 | ₩81,710 | ₩83,935 | +0.05% | 1079만 |
|---|
| 2026.07.30 | ₩82,755 | ₩85,288 | ₩82,742 | ₩85,020 | +2.74% | 1485만 |
|---|
| 2026.07.29 | ₩81,482 | ₩82,501 | ₩77,984 | ₩80,397 | -1.33% | 2266.9만 |
|---|
| 2026.07.28 | ₩82,367 | ₩83,854 | ₩80,316 | ₩82,608 | +0.29% | 1359.2만 |
|---|
| 2026.07.27 | ₩85,141 | ₩85,141 | ₩81,992 | ₩84,055 | -1.27% | 960.2만 |
|---|
| 2026.07.24 | ₩83,841 | ₩84,417 | ₩81,817 | ₩83,895 | +0.06% | 1193.9만 |
|---|
| 2026.07.23 | ₩83,948 | ₩87,687 | ₩83,050 | ₩85,101 | +1.37% | 1891.4만 |
|---|
| 2026.07.22 | ₩84,350 | ₩87,218 | ₩83,921 | ₩87,111 | +3.27% | 1746.2만 |
|---|
| 2026.07.21 | ₩81,871 | ₩83,988 | ₩81,040 | ₩83,841 | +2.41% | 1587.4만 |
|---|
| 2026.07.20 | ₩79,097 | ₩79,526 | ₩78,427 | ₩78,789 | -0.39% | 995.4만 |
|---|
| 2026.07.17 | ₩75,988 | ₩79,552 | ₩75,050 | ₩78,239 | +2.96% | 2041.3만 |
|---|
| 2026.07.16 | ₩79,807 | ₩80,370 | ₩77,127 | ₩78,480 | -1.66% | 1538.7만 |
|---|
| 2026.07.15 | ₩83,935 | ₩84,270 | ₩79,566 | ₩81,710 | -2.65% | 1426.1만 |
|---|
| 2026.07.14 | ₩83,010 | ₩84,323 | ₩82,018 | ₩83,024 | +0.02% | 1162.8만 |
|---|
| 2026.07.13 | ₩81,429 | ₩83,091 | ₩79,901 | ₩80,370 | -1.30% | 1272.3만 |
|---|
| 2026.07.10 | ₩80,906 | ₩83,171 | ₩80,584 | ₩82,447 | +1.90% | 1186.6만 |
|---|
| 2026.07.09 | ₩79,981 | ₩81,871 | ₩78,293 | ₩81,120 | +1.42% | 1638.2만 |
|---|
| 2026.07.08 | ₩77,623 | ₩78,896 | ₩75,050 | ₩77,060 | -0.73% | 2183만 |
|---|
| 2026.07.07 | ₩80,544 | ₩81,013 | ₩77,944 | ₩79,512 | -1.28% | 1827.4만 |
|---|
| 2026.07.06 | ₩82,782 | ₩83,184 | ₩81,120 | ₩81,750 | -1.25% | 1634.4만 |
|---|
| 2026.07.02 | ₩82,179 | ₩83,439 | ₩79,660 | ₩81,710 | -0.57% | 1355.4만 |
|---|
| 2026.07.01 | ₩82,688 | ₩84,498 | ₩81,120 | ₩81,120 | -1.90% | 1552.6만 |
|---|
| 2026.06.30 | ₩84,404 | ₩84,819 | ₩83,171 | ₩84,283 | -0.14% | 1393.2만 |
|---|
| 2026.06.29 | ₩82,970 | ₩83,560 | ₩81,094 | ₩82,581 | -0.47% | 1228.7만 |
|---|
| 2026.06.26 | ₩83,171 | ₩84,431 | ₩82,608 | ₩83,694 | +0.63% | 2466.1만 |
|---|
| 2026.06.25 | ₩84,739 | ₩85,436 | ₩82,702 | ₩84,163 | -0.68% | 1417.5만 |
|---|
| 2026.06.24 | ₩84,042 | ₩84,149 | ₩81,817 | ₩82,876 | -1.39% | 1853.2만 |
|---|
| 2026.06.23 | ₩87,687 | ₩88,304 | ₩85,369 | ₩86,307 | -1.57% | 1670.6만 |
|---|
| 2026.06.22 | ₩91,802 | ₩93,691 | ₩91,346 | ₩92,753 | +1.04% | 1295.9만 |
|---|
| 2026.06.18 | ₩93,745 | ₩94,643 | ₩91,158 | ₩92,043 | -1.82% | 1796.4만 |
|---|
| 2026.06.17 | ₩93,986 | ₩96,867 | ₩92,257 | ₩92,552 | -1.53% | 1649만 |
|---|
| 2026.06.16 | ₩94,589 | ₩95,849 | ₩93,343 | ₩94,013 | -0.61% | 900.8만 |
|---|
| 2026.06.15 | ₩95,407 | ₩96,331 | ₩92,807 | ₩93,986 | -1.49% | 1665.3만 |
|---|
| 2026.06.12 | ₩90,073 | ₩92,365 | ₩89,564 | ₩91,681 | +1.79% | 1260.9만 |
|---|
| 2026.06.11 | ₩84,471 | ₩89,255 | ₩83,546 | ₩88,907 | +5.25% | 1489.5만 |
|---|
| 2026.06.10 | ₩84,699 | ₩86,816 | ₩82,729 | ₩83,198 | -1.77% | 1477.8만 |
|---|
| 2026.06.09 | ₩87,339 | ₩89,027 | ₩82,890 | ₩86,106 | -1.41% | 1569.6만 |
|---|
| 2026.06.08 | ₩86,588 | ₩88,076 | ₩85,369 | ₩85,650 | -1.08% | 1269.4만 |
|---|
| 2026.06.05 | ₩90,448 | ₩90,448 | ₩83,586 | ₩84,927 | -6.10% | 1810.1만 |
|---|
| 2026.06.04 | ₩93,705 | ₩96,318 | ₩92,539 | ₩93,396 | -0.33% | 1164.9만 |
|---|
| 2026.06.03 | ₩96,023 | ₩96,023 | ₩92,847 | ₩94,670 | -1.41% | 1387.3만 |
|---|
| 2026.06.02 | ₩90,957 | ₩96,613 | ₩90,756 | ₩96,117 | +5.67% | 1897만 |
|---|
| 2026.06.01 | ₩87,459 | ₩90,435 | ₩86,414 | ₩89,845 | +2.73% | 1005.1만 |
|---|
| 2026.05.29 | ₩87,687 | ₩89,523 | ₩86,414 | ₩88,063 | +0.43% | 1137.7만 |
|---|
| 2026.05.28 | ₩84,739 | ₩88,532 | ₩83,734 | ₩88,277 | +4.18% | 1028.8만 |
|---|
| 2026.05.27 | ₩85,798 | ₩86,294 | ₩84,256 | ₩85,275 | -0.61% | 826.3만 |
|---|
| 2026.05.26 | ₩84,484 | ₩87,071 | ₩84,484 | ₩86,253 | +2.09% | 1137.2만 |
|---|
| 2026.05.22 | ₩84,042 | ₩84,042 | ₩82,434 | ₩83,077 | -1.15% | 785.6만 |
|---|
| 2026.05.21 | ₩81,080 | ₩84,578 | ₩80,089 | ₩83,506 | +2.99% | 1018.5만 |
|---|
| 2026.05.20 | ₩79,325 | ₩81,831 | ₩78,815 | ₩81,576 | +2.84% | 1201.6만 |
|---|
| 2026.05.19 | ₩79,150 | ₩80,316 | ₩78,132 | ₩78,668 | -0.61% | 1214.3만 |
|---|
| 2026.05.18 | ₩83,560 | ₩85,047 | ₩80,022 | ₩81,080 | -2.97% | 1479.8만 |
|---|
| 2026.05.15 | ₩83,345 | ₩85,516 | ₩82,260 | ₩84,444 | +1.32% | 1546.3만 |
|---|
| 2026.05.14 | ₩89,698 | ₩89,698 | ₩87,044 | ₩88,639 | -1.18% | 1261.8만 |
|---|
| 2026.05.13 | ₩89,564 | ₩92,271 | ₩88,277 | ₩90,006 | +0.49% | 1711.2만 |
|---|
| 2026.05.12 | ₩85,248 | ₩88,947 | ₩84,069 | ₩88,491 | +3.80% | 1447.8만 |
|---|
| 2026.05.11 | ₩83,385 | ₩87,084 | ₩83,278 | ₩86,267 | +3.46% | 1485.2만 |
|---|
| 2026.05.08 | ₩82,796 | ₩83,466 | ₩81,348 | ₩82,621 | -0.21% | 1220.3만 |
|---|
| 2026.05.07 | ₩82,595 | ₩83,828 | ₩80,571 | ₩81,228 | -1.66% | 1831.6만 |
|---|
| 2026.05.06 | ₩81,255 | ₩82,126 | ₩80,424 | ₩81,603 | +0.43% | 1765.6만 |
|---|
| 2026.05.05 | ₩76,403 | ₩77,716 | ₩75,385 | ₩77,301 | +1.18% | 1386.1만 |
|---|
| 2026.05.04 | ₩75,318 | ₩76,242 | ₩74,366 | ₩74,473 | -1.12% | 1477.7만 |
|---|
| 2026.05.01 | ₩77,314 | ₩77,958 | ₩75,720 | ₩75,787 | -1.98% | 1490만 |
|---|
| 2026.04.30 | ₩77,636 | ₩78,186 | ₩76,416 | ₩77,435 | -0.26% | 1618.1만 |
|---|
| 2026.04.29 | ₩77,703 | ₩77,703 | ₩75,840 | ₩76,296 | -1.81% | 1144.5만 |
|---|
| 2026.04.28 | ₩80,089 | ₩80,678 | ₩77,556 | ₩78,011 | -2.59% | 1475.5만 |
|---|
| 2026.04.27 | ₩82,166 | ₩82,313 | ₩79,566 | ₩81,174 | -1.21% | 1519.9만 |
|---|
| 2026.04.24 | ₩83,184 | ₩83,694 | ₩80,182 | ₩81,817 | -1.64% | 1774.2만 |
|---|
| 2026.04.23 | ₩83,452 | ₩87,379 | ₩81,750 | ₩82,394 | -1.27% | 3877.4만 |
|---|
| 2026.04.22 | ₩92,994 | ₩94,469 | ₩92,700 | ₩94,294 | +1.40% | 1421.3만 |
|---|
| 2026.04.21 | ₩93,812 | ₩94,777 | ₩90,408 | ₩90,555 | -3.47% | 1709.3만 |
|---|
| 2026.04.20 | ₩93,195 | ₩95,112 | ₩92,780 | ₩94,053 | +0.92% | 1229.8만 |
|---|
| 2026.04.17 | ₩92,968 | ₩94,763 | ₩90,850 | ₩94,093 | +1.21% | 2021.8만 |
|---|
| 2026.04.16 | ₩92,298 | ₩93,155 | ₩90,756 | ₩91,507 | -0.86% | 1034.3만 |
|---|
| 2026.04.15 | ₩91,078 | ₩93,088 | ₩90,515 | ₩92,070 | +1.09% | 1540.6만 |
|---|
| 2026.04.14 | ₩91,855 | ₩92,244 | ₩90,555 | ₩91,493 | -0.39% | 1233.1만 |
|---|
| 2026.04.13 | ₩89,590 | ₩91,869 | ₩89,590 | ₩91,172 | +1.77% | 1313.4만 |
|---|
| 2026.04.10 | ₩90,113 | ₩91,681 | ₩89,925 | ₩90,864 | +0.83% | 1570.7만 |
|---|
| 2026.04.09 | ₩87,379 | ₩89,456 | ₩86,642 | ₩89,054 | +1.92% | 1266.5만 |
|---|
| 2026.04.08 | ₩87,446 | ₩88,277 | ₩85,798 | ₩87,245 | -0.23% | 2033.8만 |
|---|
| 2026.04.07 | ₩81,389 | ₩81,911 | ₩79,981 | ₩81,429 | +0.05% | 1827.7만 |
|---|
| 2026.04.06 | ₩81,884 | ₩82,715 | ₩80,946 | ₩81,817 | -0.08% | 851.2만 |
|---|
| 2026.04.02 | ₩79,124 | ₩83,814 | ₩79,124 | ₩82,260 | +3.96% | 1688만 |
|---|
| 2026.04.01 | ₩81,415 | ₩83,158 | ₩80,276 | ₩82,018 | +0.74% | 2368.4만 |
|---|
| 2026.03.31 | ₩75,505 | ₩79,070 | ₩75,398 | ₩78,775 | +4.33% | 1888.3만 |
|---|
| 2026.03.30 | ₩77,167 | ₩77,931 | ₩72,597 | ₩73,240 | -5.09% | 1424.7만 |
|---|
| 2026.03.27 | ₩73,924 | ₩76,618 | ₩73,616 | ₩75,371 | +1.96% | 1232.7만 |
|---|
| 2026.03.26 | ₩74,192 | ₩75,331 | ₩73,575 | ₩74,822 | +0.85% | 1601.7만 |
|---|
| 2026.03.25 | ₩77,502 | ₩77,931 | ₩76,148 | ₩76,510 | -1.28% | 1396.5만 |
|---|
| 2026.03.24 | ₩72,677 | ₩75,894 | ₩72,342 | ₩75,693 | +4.15% | 1712.3만 |
|---|
| 2026.03.23 | ₩72,731 | ₩74,125 | ₩71,351 | ₩73,629 | +1.23% | 2488.9만 |
|---|
| 2026.03.20 | ₩71,123 | ₩72,262 | ₩69,032 | ₩69,809 | -1.85% | 2500.7만 |
|---|
| 2026.03.19 | ₩70,332 | ₩72,356 | ₩68,067 | ₩71,860 | +2.17% | 2755만 |
|---|
| 2026.03.18 | ₩75,425 | ₩76,001 | ₩73,763 | ₩74,312 | -1.47% | 1725.9만 |
|---|
| 2026.03.17 | ₩78,065 | ₩78,628 | ₩77,100 | ₩77,850 | -0.27% | 1061만 |
|---|
| 2026.03.16 | ₩76,671 | ₩78,078 | ₩76,122 | ₩77,636 | +1.26% | 1782.4만 |
|---|
| 2026.03.13 | ₩79,137 | ₩79,150 | ₩75,023 | ₩75,559 | -4.52% | 2144.3만 |
|---|
| 2026.03.12 | ₩81,268 | ₩81,804 | ₩78,936 | ₩79,351 | -2.36% | 1756.4만 |
|---|
| 2026.03.11 | ₩82,166 | ₩82,782 | ₩79,901 | ₩82,474 | +0.38% | 1775.5만 |
|---|
| 2026.03.10 | ₩81,724 | ₩84,592 | ₩81,389 | ₩83,627 | +2.33% | 1698.2만 |
|---|
| 2026.03.09 | ₩76,738 | ₩81,067 | ₩74,379 | ₩81,067 | +5.64% | 2634.5만 |
|---|
| 2026.03.06 | ₩81,268 | ₩82,018 | ₩78,668 | ₩79,552 | -2.11% | 2591.3만 |
|---|
| 2026.03.05 | ₩85,972 | ₩86,173 | ₩82,246 | ₩83,975 | -2.32% | 2306.8만 |
|---|
| 2026.03.04 | ₩89,631 | ₩90,931 | ₩88,143 | ₩88,357 | -1.42% | 1743.9만 |
|---|
| 2026.03.03 | ₩85,985 | ₩88,036 | ₩81,549 | ₩87,875 | +2.20% | 2556.4만 |
|---|
| 2026.03.02 | ₩90,006 | ₩91,989 | ₩89,001 | ₩91,520 | +1.68% | 1585.1만 |
|---|
| 2026.02.27 | ₩91,654 | ₩92,378 | ₩89,617 | ₩91,239 | -0.45% | 1942.6만 |
|---|
| 2026.02.26 | ₩91,507 | ₩91,936 | ₩88,210 | ₩91,641 | +0.15% | 1772.7만 |
|---|
| 2026.02.25 | ₩92,472 | ₩93,477 | ₩91,319 | ₩92,230 | -0.26% | 1618.2만 |
|---|
| 2026.02.24 | ₩87,647 | ₩92,257 | ₩86,856 | ₩90,971 | +3.79% | 2029.9만 |
|---|
| 2026.02.23 | ₩86,093 | ₩88,357 | ₩85,610 | ₩87,848 | +2.04% | 1563.1만 |
|---|
| 2026.02.20 | ₩83,158 | ₩86,294 | ₩82,957 | ₩86,227 | +3.69% | 1468만 |
|---|
| 2026.02.19 | ₩82,327 | ₩83,868 | ₩80,598 | ₩83,854 | +1.86% | 1335.8만 |
|---|
| 2026.02.18 | ₩84,109 | ₩84,672 | ₩82,487 | ₩83,828 | -0.33% | 1724.5만 |
|---|
| 2026.02.17 | ₩82,072 | ₩82,528 | ₩79,338 | ₩81,871 | -0.24% | 1223.8만 |
|---|
| 2026.02.13 | ₩81,951 | ₩84,900 | ₩80,625 | ₩84,216 | +2.76% | 1437.1만 |
|---|
| 2026.02.12 | ₩88,411 | ₩88,424 | ₩82,085 | ₩83,144 | -5.96% | 2346만 |
|---|
| 2026.02.11 | ₩87,245 | ₩87,781 | ₩84,525 | ₩87,728 | +0.55% | 1549.6만 |
|---|
| 2026.02.10 | ₩84,766 | ₩85,128 | ₩83,184 | ₩84,779 | +0.02% | 1164.7만 |
|---|
| 2026.02.09 | ₩82,233 | ₩85,999 | ₩82,126 | ₩85,248 | +3.67% | 1475.2만 |
|---|
| 2026.02.06 | ₩80,893 | ₩81,764 | ₩80,022 | ₩81,308 | +0.51% | 2011.9만 |
|---|
| 2026.02.05 | ₩80,343 | ₩81,657 | ₩78,038 | ₩79,365 | -1.22% | 2233만 |
|---|
| 2026.02.04 | ₩87,084 | ₩87,982 | ₩81,724 | ₩82,903 | -4.80% | 3183.4만 |
|---|
| 2026.02.03 | ₩85,891 | ₩87,057 | ₩83,895 | ₩86,669 | +0.90% | 3110.3만 |
|---|
| 2026.02.02 | ₩80,249 | ₩82,085 | ₩79,821 | ₩81,429 | +1.47% | 2133.5만 |
|---|
| 2026.01.30 | ₩82,742 | ₩82,983 | ₩78,614 | ₩80,718 | -2.45% | 4077.4만 |
|---|
| 2026.01.29 | ₩92,994 | ₩93,061 | ₩84,578 | ₩87,285 | -6.14% | 4827.8만 |
|---|
| 2026.01.28 | ₩85,945 | ₩86,669 | ₩83,117 | ₩85,275 | -0.78% | 2263.7만 |
|---|
| 2026.01.27 | ₩82,420 | ₩84,672 | ₩82,112 | ₩84,256 | +2.23% | 2012.4만 |
|---|
| 2026.01.26 | ₩84,994 | ₩85,208 | ₩81,884 | ₩81,978 | -3.55% | 3162만 |
|---|
| 2026.01.23 | ₩80,075 | ₩81,496 | ₩78,239 | ₩80,960 | +1.10% | 2454.6만 |
|---|
| 2026.01.22 | ₩81,456 | ₩82,755 | ₩78,052 | ₩78,869 | -3.18% | 2559.7만 |
|---|
| 2026.01.21 | ₩82,487 | ₩83,265 | ₩80,075 | ₩81,188 | -1.58% | 2572만 |
|---|
| 2026.01.20 | ₩79,204 | ₩80,919 | ₩78,199 | ₩80,504 | +1.64% | 1958.4만 |
|---|
| 2026.01.16 | ₩78,574 | ₩78,869 | ₩77,328 | ₩78,681 | +0.14% | 2163만 |
|---|
| 2026.01.15 | ₩79,043 | ₩81,080 | ₩78,668 | ₩80,357 | +1.66% | 1828.6만 |
|---|
| 2026.01.14 | ₩80,692 | ₩81,362 | ₩79,231 | ₩80,879 | +0.23% | 1974.8만 |
|---|
| 2026.01.13 | ₩80,437 | ₩80,531 | ₩78,293 | ₩79,526 | -1.13% | 2206만 |
|---|
| 2026.01.12 | ₩77,395 | ₩78,842 | ₩76,604 | ₩78,681 | +1.66% | 2037.4만 |
|---|
| 2026.01.09 | ₩74,312 | ₩76,001 | ₩73,133 | ₩75,760 | +1.95% | 1927.3만 |
|---|
| 2026.01.08 | ₩73,200 | ₩73,200 | ₩71,418 | ₩72,664 | -0.73% | 2233.3만 |
|---|
| 2026.01.07 | ₩74,018 | ₩74,487 | ₩72,168 | ₩74,379 | +0.49% | 2089.4만 |
|---|
| 2026.01.06 | ₩75,063 | ₩76,551 | ₩74,607 | ₩75,251 | +0.25% | 3525.3만 |
|---|
| 2026.01.05 | ₩71,873 | ₩72,972 | ₩71,418 | ₩72,919 | +1.45% | 2693.5만 |
|---|
| 2026.01.02 | ₩69,327 | ₩69,943 | ₩68,349 | ₩69,595 | +0.39% | 1151.8만 |
|---|
| 2025.12.31 | ₩68,751 | ₩69,032 | ₩67,893 | ₩68,067 | -0.99% | 877.7만 |
|---|
| 2025.12.30 | ₩70,010 | ₩70,198 | ₩68,148 | ₩68,898 | -1.59% | 1005.6만 |
|---|
| 2025.12.29 | ₩69,113 | ₩69,984 | ₩68,576 | ₩68,992 | -0.17% | 1523.2만 |
|---|
| 2025.12.26 | ₩71,096 | ₩72,061 | ₩70,547 | ₩71,083 | -0.02% | 1484.8만 |
|---|
| 2025.12.24 | ₩69,595 | ₩69,675 | ₩68,657 | ₩69,582 | -0.02% | 407.4만 |
|---|
| 2025.12.23 | ₩69,166 | ₩70,077 | ₩68,335 | ₩69,555 | +0.56% | 1415.6만 |
|---|
| 2025.12.22 | ₩67,009 | ₩68,282 | ₩66,888 | ₩67,866 | +1.28% | 1531.7만 |
|---|
| 2025.12.19 | ₩64,422 | ₩66,526 | ₩64,422 | ₩65,869 | +2.25% | 2195.5만 |
|---|
| 2025.12.18 | ₩64,422 | ₩64,730 | ₩63,417 | ₩64,221 | -0.31% | 1503만 |
|---|
| 2025.12.17 | ₩64,476 | ₩64,650 | ₩63,484 | ₩64,087 | -0.60% | 1561.3만 |
|---|
| 2025.12.16 | ₩63,403 | ₩63,899 | ₩62,479 | ₩63,712 | +0.49% | 1548.2만 |
|---|
| 2025.12.15 | ₩65,427 | ₩65,481 | ₩63,511 | ₩63,685 | -2.66% | 1543.8만 |
|---|
| 2025.12.12 | ₩65,347 | ₩65,668 | ₩62,733 | ₩63,497 | -2.83% | 1703.5만 |
|---|
| 2025.12.11 | ₩62,425 | ₩64,757 | ₩62,224 | ₩64,476 | +3.28% | 2074.1만 |
|---|
| 2025.12.10 | ₩60,147 | ₩62,251 | ₩59,892 | ₩62,251 | +3.50% | 1705.5만 |
|---|
| 2025.12.09 | ₩59,142 | ₩60,576 | ₩58,874 | ₩60,040 | +1.52% | 1031만 |
|---|
| 2025.12.08 | ₩60,817 | ₩61,273 | ₩59,946 | ₩60,308 | -0.84% | 1653.8만 |
|---|
| 2025.12.05 | ₩60,669 | ₩61,608 | ₩60,468 | ₩60,576 | -0.15% | 2020.8만 |
|---|
| 2025.12.04 | ₩59,008 | ₩59,959 | ₩58,512 | ₩59,785 | +1.32% | 1239.2만 |
|---|
| 2025.12.03 | ₩59,410 | ₩60,428 | ₩59,142 | ₩59,678 | +0.45% | 2286.4만 |
|---|
| 2025.12.02 | ₩57,869 | ₩58,190 | ₩56,703 | ₩57,587 | -0.49% | 1113.2만 |
|---|
| 2025.12.01 | ₩58,163 | ₩58,874 | ₩57,627 | ₩57,721 | -0.76% | 1461.5만 |
|---|
| 2025.11.28 | ₩57,306 | ₩58,177 | ₩56,716 | ₩57,601 | +0.51% | 884.8만 |
|---|
| 2025.11.26 | ₩55,992 | ₩56,944 | ₩55,697 | ₩56,488 | +0.89% | 1333.9만 |
|---|
| 2025.11.25 | ₩55,269 | ₩56,006 | ₩54,907 | ₩55,041 | -0.41% | 1144.7만 |
|---|
| 2025.11.24 | ₩53,473 | ₩55,108 | ₩53,473 | ₩54,666 | +2.23% | 1524.1만 |
|---|
| 2025.11.21 | ₩53,379 | ₩54,009 | ₩52,066 | ₩53,433 | +0.10% | 1889.7만 |
|---|
| 2025.11.20 | ₩56,153 | ₩56,153 | ₩52,682 | ₩53,111 | -5.42% | 1564.8만 |
|---|
| 2025.11.19 | ₩54,826 | ₩56,582 | ₩54,639 | ₩55,282 | +0.83% | 1987.4만 |
|---|
| 2025.11.18 | ₩55,952 | ₩56,033 | ₩53,526 | ₩53,607 | -4.19% | 2369.5만 |
|---|
| 2025.11.17 | ₩53,593 | ₩53,647 | ₩52,092 | ₩52,267 | -2.48% | 1757.9만 |
|---|
| 2025.11.14 | ₩53,111 | ₩54,505 | ₩52,106 | ₩53,821 | +1.34% | 1035.9만 |
|---|
| 2025.11.13 | ₩56,086 | ₩56,140 | ₩53,888 | ₩54,330 | -3.13% | 1038.2만 |
|---|
| 2025.11.12 | ₩55,577 | ₩56,636 | ₩55,577 | ₩56,033 | +0.82% | 1284.3만 |
|---|
| 2025.11.11 | ₩54,719 | ₩55,403 | ₩54,210 | ₩55,041 | +0.59% | 1073.1만 |
|---|
| 2025.11.10 | ₩54,666 | ₩55,282 | ₩54,076 | ₩54,880 | +0.39% | 1389.1만 |
|---|
| 2025.11.07 | ₩53,513 | ₩53,620 | ₩51,932 | ₩53,352 | -0.30% | 1730.6만 |
|---|
| 2025.11.06 | ₩53,486 | ₩53,500 | ₩51,650 | ₩51,798 | -3.16% | 2530.7만 |
|---|
| 2025.11.05 | ₩53,459 | ₩54,505 | ₩53,098 | ₩53,888 | +0.80% | 1205.8만 |
|---|
| 2025.11.04 | ₩53,567 | ₩53,647 | ₩52,427 | ₩52,829 | -1.38% | 1438.8만 |
|---|
| 2025.11.03 | ₩55,711 | ₩55,738 | ₩54,183 | ₩55,188 | -0.94% | 1371.7만 |
|---|
| 2025.10.31 | ₩55,738 | ₩56,984 | ₩55,295 | ₩55,885 | +0.26% | 1194만 |
|---|
| 2025.10.30 | ₩55,965 | ₩56,743 | ₩54,759 | ₩55,925 | -0.07% | 1182.3만 |
|---|
| 2025.10.29 | ₩55,912 | ₩58,284 | ₩55,684 | ₩56,542 | +1.13% | 1970.8만 |
|---|
| 2025.10.28 | ₩54,398 | ₩56,220 | ₩54,277 | ₩55,175 | +1.43% | 1197.4만 |
|---|
| 2025.10.27 | ₩55,925 | ₩55,925 | ₩54,210 | ₩55,081 | -1.51% | 1437.4만 |
|---|
| 2025.10.24 | ₩55,161 | ₩55,791 | ₩54,223 | ₩55,443 | +0.51% | 1060.5만 |
|---|
| 2025.10.23 | ₩55,550 | ₩56,622 | ₩55,027 | ₩55,255 | -0.53% | 1829.3만 |
|---|
| 2025.10.22 | ₩54,478 | ₩55,215 | ₩53,768 | ₩54,652 | +0.32% | 1213.4만 |
|---|
| 2025.10.21 | ₩55,215 | ₩55,630 | ₩54,491 | ₩55,362 | +0.27% | 1293.2만 |
|---|
| 2025.10.20 | ₩56,193 | ₩56,582 | ₩55,510 | ₩56,542 | +0.62% | 1261.8만 |
|---|
| 2025.10.17 | ₩55,751 | ₩56,274 | ₩54,558 | ₩55,188 | -1.01% | 1402.8만 |
|---|
| 2025.10.16 | ₩56,314 | ₩56,341 | ₩55,228 | ₩55,885 | -0.76% | 1508.1만 |
|---|
| 2025.10.15 | ₩57,413 | ₩57,413 | ₩55,309 | ₩55,898 | -2.64% | 1602.8만 |
|---|
| 2025.10.14 | ₩55,697 | ₩56,863 | ₩54,277 | ₩56,247 | +0.99% | 1656.3만 |
|---|
| 2025.10.13 | ₩58,016 | ₩58,297 | ₩56,662 | ₩57,332 | -1.18% | 1547.5만 |
|---|
| 2025.10.10 | ₩58,525 | ₩58,525 | ₩54,599 | ₩54,786 | -6.39% | 2424.3만 |
|---|
| 2025.10.09 | ₩59,678 | ₩60,026 | ₩57,024 | ₩58,043 | -2.74% | 2323.8만 |
|---|
| 2025.10.08 | ₩56,220 | ₩57,668 | ₩56,113 | ₩57,426 | +2.15% | 2576.9만 |
|---|
| 2025.10.07 | ₩54,558 | ₩55,362 | ₩53,821 | ₩54,532 | -0.05% | 1984.7만 |
|---|
| 2025.10.06 | ₩53,861 | ₩55,269 | ₩53,017 | ₩54,036 | +0.32% | 2670.7만 |
|---|
| 2025.10.03 | ₩53,138 | ₩54,076 | ₩52,159 | ₩53,165 | +0.05% | 2392.2만 |
|---|
| 2025.10.02 | ₩52,762 | ₩53,553 | ₩51,181 | ₩52,092 | -1.27% | 2350.9만 |
|---|
| 2025.10.01 | ₩52,307 | ₩52,910 | ₩52,052 | ₩52,387 | +0.15% | 1911.7만 |
|---|
| 2025.09.30 | ₩50,859 | ₩52,709 | ₩49,854 | ₩52,561 | +3.35% | 3897.3만 |
|---|
| 2025.09.29 | ₩48,715 | ₩51,074 | ₩48,313 | ₩49,747 | +2.12% | 4022.5만 |
|---|
| 2025.09.26 | ₩47,576 | ₩48,662 | ₩47,295 | ₩47,911 | +0.70% | 4151.6만 |
|---|
| 2025.09.25 | ₩50,297 | ₩50,297 | ₩47,107 | ₩47,362 | -5.84% | 8677.9만 |
|---|
| 2025.09.24 | ₩56,059 | ₩56,274 | ₩50,471 | ₩50,484 | -9.95% | 9131.2만 |
|---|