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 | ₩97,883 | ₩99,197 | ₩97,200 | ₩98,781 | +0.92% | 698만 |
| 2026.10.08 | ₩94,639 | ₩96,757 | ₩94,009 | ₩95,363 | +0.76% | 1186.8만 |
| 2026.10.07 | ₩95,604 | ₩96,650 | ₩94,666 | ₩96,328 | +0.76% | 1420.8만 |
| 2026.10.06 | ₩97,642 | ₩98,245 | ₩95,028 | ₩97,267 | -0.38% | 917.9만 |
| 2026.10.05 | ₩96,811 | ₩98,554 | ₩95,739 | ₩97,320 | +0.53% | 1370.1만 |
| 2026.10.02 | ₩93,245 | ₩97,950 | ₩93,245 | ₩96,570 | +3.57% | 1194.6만 |
| 2026.10.01 | ₩91,945 | ₩93,580 | ₩91,422 | ₩92,870 | +1.01% | 1205.1만 |
| 2026.09.30 | ₩96,047 | ₩99,800 | ₩93,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,835 |
| -2.30% |
| 1665.7만 |
| 2026.09.29 | ₩96,436 | ₩96,878 | ₩94,210 | ₩94,894 | -1.60% | 1043.6만 |
|---|
| 2026.09.28 | ₩93,513 | ₩97,186 | ₩93,111 | ₩96,462 | +3.15% | 887.7만 |
|---|
| 2026.09.25 | ₩96,328 | ₩97,682 | ₩95,886 | ₩96,932 | +0.63% | 754.4만 |
|---|
| 2026.09.24 | ₩95,913 | ₩97,495 | ₩95,176 | ₩96,623 | +0.74% | 914.1만 |
|---|
| 2026.09.23 | ₩97,763 | ₩97,763 | ₩95,511 | ₩97,293 | -0.48% | 892.6만 |
|---|
| 2026.09.22 | ₩97,387 | ₩100,403 | ₩96,650 | ₩99,666 | +2.34% | 838.8만 |
|---|
| 2026.09.21 | ₩97,709 | ₩98,232 | ₩94,921 | ₩96,730 | -1.00% | 973.8만 |
|---|
| 2026.09.18 | ₩95,176 | ₩95,980 | ₩94,478 | ₩95,899 | +0.76% | 1499.3만 |
|---|
| 2026.09.17 | ₩95,765 | ₩95,953 | ₩94,224 | ₩94,974 | -0.83% | 1172.9만 |
|---|
| 2026.09.16 | ₩93,956 | ₩94,237 | ₩90,886 | ₩92,816 | -1.21% | 1093.2만 |
|---|
| 2026.09.15 | ₩93,084 | ₩93,540 | ₩91,623 | ₩93,004 | -0.09% | 753.4만 |
|---|
| 2026.09.14 | ₩90,242 | ₩93,915 | ₩89,827 | ₩92,950 | +3.00% | 1104.1만 |
|---|
| 2026.09.11 | ₩95,792 | ₩97,454 | ₩95,082 | ₩95,269 | -0.55% | 1076.3만 |
|---|
| 2026.09.10 | ₩94,170 | ₩95,980 | ₩92,293 | ₩95,457 | +1.37% | 2218.1만 |
|---|
| 2026.09.09 | ₩103,259 | ₩104,733 | ₩101,637 | ₩102,186 | -1.04% | 1020.7만 |
|---|
| 2026.09.08 | ₩101,851 | ₩105,417 | ₩101,208 | ₩102,709 | +0.84% | 1679.6만 |
|---|
| 2026.09.04 | ₩96,141 | ₩98,245 | ₩95,779 | ₩97,495 | +1.41% | 726.5만 |
|---|
| 2026.09.03 | ₩100,993 | ₩101,261 | ₩95,779 | ₩97,267 | -3.69% | 1128만 |
|---|
| 2026.09.02 | ₩97,910 | ₩101,395 | ₩97,535 | ₩99,103 | +1.22% | 1196만 |
|---|
| 2026.09.01 | ₩98,594 | ₩101,208 | ₩97,012 | ₩97,146 | -1.47% | 1280만 |
|---|
| 2026.08.31 | ₩103,151 | ₩103,232 | ₩100,377 | ₩101,529 | -1.57% | 1402.3만 |
|---|
| 2026.08.28 | ₩105,323 | ₩105,538 | ₩101,744 | ₩102,481 | -2.70% | 1805.8만 |
|---|
| 2026.08.27 | ₩105,672 | ₩107,026 | ₩104,787 | ₩105,122 | -0.52% | 1510.5만 |
|---|
| 2026.08.26 | ₩106,355 | ₩107,562 | ₩104,934 | ₩105,900 | -0.43% | 1832.5만 |
|---|
| 2026.08.25 | ₩103,393 | ₩107,173 | ₩102,950 | ₩107,119 | +3.60% | 1580.1만 |
|---|
| 2026.08.24 | ₩105,082 | ₩105,739 | ₩102,025 | ₩104,291 | -0.75% | 2143.6만 |
|---|
| 2026.08.21 | ₩99,814 | ₩103,661 | ₩99,733 | ₩102,763 | +2.95% | 2851.8만 |
|---|
| 2026.08.20 | ₩90,913 | ₩95,873 | ₩90,779 | ₩95,470 | +5.01% | 1764.7만 |
|---|
| 2026.08.19 | ₩92,360 | ₩93,647 | ₩90,162 | ₩92,615 | +0.28% | 1669.7만 |
|---|
| 2026.08.18 | ₩89,921 | ₩91,194 | ₩88,084 | ₩88,902 | -1.13% | 1048.7만 |
|---|
| 2026.08.17 | ₩89,304 | ₩92,347 | ₩89,197 | ₩91,663 | +2.64% | 983.7만 |
|---|
| 2026.08.14 | ₩89,438 | ₩90,430 | ₩87,897 | ₩89,130 | -0.34% | 820만 |
|---|
| 2026.08.13 | ₩91,355 | ₩92,629 | ₩89,318 | ₩89,586 | -1.94% | 929.7만 |
|---|
| 2026.08.12 | ₩93,956 | ₩93,956 | ₩92,106 | ₩92,789 | -1.24% | 817.4만 |
|---|
| 2026.08.11 | ₩94,827 | ₩94,948 | ₩91,529 | ₩92,320 | -2.64% | 1195.2만 |
|---|
| 2026.08.10 | ₩93,486 | ₩95,470 | ₩92,347 | ₩94,519 | +1.10% | 1180.1만 |
|---|
| 2026.08.07 | ₩93,795 | ₩94,559 | ₩92,012 | ₩93,326 | -0.50% | 1129만 |
|---|
| 2026.08.06 | ₩91,797 | ₩93,393 | ₩91,074 | ₩91,395 | -0.44% | 1263.5만 |
|---|
| 2026.08.05 | ₩92,427 | ₩94,586 | ₩91,985 | ₩93,017 | +0.64% | 1711.6만 |
|---|
| 2026.08.04 | ₩88,728 | ₩90,953 | ₩88,138 | ₩90,216 | +1.68% | 1630.6만 |
|---|
| 2026.08.03 | ₩83,205 | ₩85,457 | ₩82,132 | ₩85,309 | +2.53% | 895.1만 |
|---|
| 2026.07.31 | ₩83,915 | ₩85,323 | ₩81,730 | ₩83,956 | +0.05% | 1079만 |
|---|
| 2026.07.30 | ₩82,776 | ₩85,309 | ₩82,762 | ₩85,041 | +2.74% | 1485만 |
|---|
| 2026.07.29 | ₩81,502 | ₩82,521 | ₩78,004 | ₩80,417 | -1.33% | 2266.9만 |
|---|
| 2026.07.28 | ₩82,387 | ₩83,875 | ₩80,336 | ₩82,628 | +0.29% | 1359.2만 |
|---|
| 2026.07.27 | ₩85,162 | ₩85,162 | ₩82,012 | ₩84,076 | -1.27% | 960.2만 |
|---|
| 2026.07.24 | ₩83,862 | ₩84,438 | ₩81,838 | ₩83,915 | +0.06% | 1193.9만 |
|---|
| 2026.07.23 | ₩83,969 | ₩87,709 | ₩83,071 | ₩85,122 | +1.37% | 1891.4만 |
|---|
| 2026.07.22 | ₩84,371 | ₩87,240 | ₩83,942 | ₩87,133 | +3.27% | 1746.2만 |
|---|
| 2026.07.21 | ₩81,891 | ₩84,009 | ₩81,060 | ₩83,862 | +2.41% | 1587.4만 |
|---|
| 2026.07.20 | ₩79,116 | ₩79,545 | ₩78,446 | ₩78,808 | -0.39% | 995.4만 |
|---|
| 2026.07.17 | ₩76,006 | ₩79,572 | ₩75,068 | ₩78,258 | +2.96% | 2041.3만 |
|---|
| 2026.07.16 | ₩79,827 | ₩80,390 | ₩77,146 | ₩78,500 | -1.66% | 1538.7만 |
|---|
| 2026.07.15 | ₩83,956 | ₩84,291 | ₩79,585 | ₩81,730 | -2.65% | 1426.1만 |
|---|
| 2026.07.14 | ₩83,031 | ₩84,344 | ₩82,039 | ₩83,044 | +0.02% | 1162.8만 |
|---|
| 2026.07.13 | ₩81,449 | ₩83,111 | ₩79,921 | ₩80,390 | -1.30% | 1272.3만 |
|---|
| 2026.07.10 | ₩80,926 | ₩83,191 | ₩80,604 | ₩82,468 | +1.90% | 1186.6만 |
|---|
| 2026.07.09 | ₩80,001 | ₩81,891 | ₩78,312 | ₩81,140 | +1.42% | 1638.2만 |
|---|
| 2026.07.08 | ₩77,642 | ₩78,915 | ₩75,068 | ₩77,079 | -0.73% | 2183만 |
|---|
| 2026.07.07 | ₩80,564 | ₩81,033 | ₩77,963 | ₩79,532 | -1.28% | 1827.4만 |
|---|
| 2026.07.06 | ₩82,803 | ₩83,205 | ₩81,140 | ₩81,771 | -1.25% | 1634.4만 |
|---|
| 2026.07.02 | ₩82,199 | ₩83,460 | ₩79,679 | ₩81,730 | -0.57% | 1355.4만 |
|---|
| 2026.07.01 | ₩82,709 | ₩84,519 | ₩81,140 | ₩81,140 | -1.90% | 1552.6만 |
|---|
| 2026.06.30 | ₩84,425 | ₩84,840 | ₩83,191 | ₩84,304 | -0.14% | 1393.2만 |
|---|
| 2026.06.29 | ₩82,990 | ₩83,580 | ₩81,114 | ₩82,602 | -0.47% | 1228.7만 |
|---|
| 2026.06.26 | ₩83,191 | ₩84,452 | ₩82,628 | ₩83,714 | +0.63% | 2466.1만 |
|---|
| 2026.06.25 | ₩84,760 | ₩85,457 | ₩82,722 | ₩84,183 | -0.68% | 1417.5만 |
|---|
| 2026.06.24 | ₩84,063 | ₩84,170 | ₩81,838 | ₩82,897 | -1.39% | 1853.2만 |
|---|
| 2026.06.23 | ₩87,709 | ₩88,326 | ₩85,390 | ₩86,328 | -1.57% | 1670.6만 |
|---|
| 2026.06.22 | ₩91,824 | ₩93,714 | ₩91,368 | ₩92,776 | +1.04% | 1295.9만 |
|---|
| 2026.06.18 | ₩93,768 | ₩94,666 | ₩91,181 | ₩92,066 | -1.82% | 1796.4만 |
|---|
| 2026.06.17 | ₩94,009 | ₩96,891 | ₩92,280 | ₩92,575 | -1.53% | 1649만 |
|---|
| 2026.06.16 | ₩94,612 | ₩95,873 | ₩93,366 | ₩94,036 | -0.61% | 900.8만 |
|---|
| 2026.06.15 | ₩95,430 | ₩96,355 | ₩92,830 | ₩94,009 | -1.49% | 1665.3만 |
|---|
| 2026.06.12 | ₩90,095 | ₩92,387 | ₩89,586 | ₩91,704 | +1.79% | 1260.9만 |
|---|
| 2026.06.11 | ₩84,492 | ₩89,277 | ₩83,567 | ₩88,929 | +5.25% | 1489.5만 |
|---|
| 2026.06.10 | ₩84,720 | ₩86,838 | ₩82,749 | ₩83,218 | -1.77% | 1477.8만 |
|---|
| 2026.06.09 | ₩87,360 | ₩89,049 | ₩82,910 | ₩86,127 | -1.41% | 1569.6만 |
|---|
| 2026.06.08 | ₩86,610 | ₩88,098 | ₩85,390 | ₩85,671 | -1.08% | 1269.4만 |
|---|
| 2026.06.05 | ₩90,470 | ₩90,470 | ₩83,607 | ₩84,947 | -6.10% | 1810.1만 |
|---|
| 2026.06.04 | ₩93,728 | ₩96,342 | ₩92,562 | ₩93,419 | -0.33% | 1164.9만 |
|---|
| 2026.06.03 | ₩96,047 | ₩96,047 | ₩92,870 | ₩94,693 | -1.41% | 1387.3만 |
|---|
| 2026.06.02 | ₩90,980 | ₩96,637 | ₩90,779 | ₩96,141 | +5.67% | 1897만 |
|---|
| 2026.06.01 | ₩87,481 | ₩90,457 | ₩86,435 | ₩89,867 | +2.73% | 1005.1만 |
|---|
| 2026.05.29 | ₩87,709 | ₩89,545 | ₩86,435 | ₩88,084 | +0.43% | 1137.7만 |
|---|
| 2026.05.28 | ₩84,760 | ₩88,553 | ₩83,754 | ₩88,299 | +4.18% | 1028.8만 |
|---|
| 2026.05.27 | ₩85,819 | ₩86,315 | ₩84,277 | ₩85,296 | -0.61% | 826.3만 |
|---|
| 2026.05.26 | ₩84,505 | ₩87,092 | ₩84,505 | ₩86,275 | +2.09% | 1137.2만 |
|---|
| 2026.05.22 | ₩84,063 | ₩84,063 | ₩82,454 | ₩83,098 | -1.15% | 785.6만 |
|---|
| 2026.05.21 | ₩81,100 | ₩84,599 | ₩80,108 | ₩83,527 | +2.99% | 1018.5만 |
|---|
| 2026.05.20 | ₩79,344 | ₩81,851 | ₩78,835 | ₩81,596 | +2.84% | 1201.6만 |
|---|
| 2026.05.19 | ₩79,170 | ₩80,336 | ₩78,151 | ₩78,687 | -0.61% | 1214.3만 |
|---|
| 2026.05.18 | ₩83,580 | ₩85,068 | ₩80,041 | ₩81,100 | -2.97% | 1479.8만 |
|---|
| 2026.05.15 | ₩83,366 | ₩85,537 | ₩82,280 | ₩84,465 | +1.32% | 1546.3만 |
|---|
| 2026.05.14 | ₩89,720 | ₩89,720 | ₩87,065 | ₩88,661 | -1.18% | 1261.8만 |
|---|
| 2026.05.13 | ₩89,586 | ₩92,293 | ₩88,299 | ₩90,028 | +0.49% | 1711.2만 |
|---|
| 2026.05.12 | ₩85,269 | ₩88,969 | ₩84,090 | ₩88,513 | +3.80% | 1447.8만 |
|---|
| 2026.05.11 | ₩83,406 | ₩87,106 | ₩83,299 | ₩86,288 | +3.46% | 1485.2만 |
|---|
| 2026.05.08 | ₩82,816 | ₩83,486 | ₩81,368 | ₩82,642 | -0.21% | 1220.3만 |
|---|
| 2026.05.07 | ₩82,615 | ₩83,848 | ₩80,591 | ₩81,248 | -1.66% | 1831.6만 |
|---|
| 2026.05.06 | ₩81,275 | ₩82,146 | ₩80,443 | ₩81,623 | +0.43% | 1765.6만 |
|---|
| 2026.05.05 | ₩76,422 | ₩77,736 | ₩75,403 | ₩77,320 | +1.18% | 1386.1만 |
|---|
| 2026.05.04 | ₩75,336 | ₩76,261 | ₩74,384 | ₩74,492 | -1.12% | 1477.7만 |
|---|
| 2026.05.01 | ₩77,333 | ₩77,977 | ₩75,738 | ₩75,805 | -1.98% | 1490만 |
|---|
| 2026.04.30 | ₩77,655 | ₩78,205 | ₩76,435 | ₩77,454 | -0.26% | 1618.1만 |
|---|
| 2026.04.29 | ₩77,722 | ₩77,722 | ₩75,859 | ₩76,315 | -1.81% | 1144.5만 |
|---|
| 2026.04.28 | ₩80,108 | ₩80,698 | ₩77,575 | ₩78,031 | -2.59% | 1475.5만 |
|---|
| 2026.04.27 | ₩82,186 | ₩82,334 | ₩79,585 | ₩81,194 | -1.21% | 1519.9만 |
|---|
| 2026.04.24 | ₩83,205 | ₩83,714 | ₩80,202 | ₩81,838 | -1.64% | 1774.2만 |
|---|
| 2026.04.23 | ₩83,473 | ₩87,401 | ₩81,771 | ₩82,414 | -1.27% | 3877.4만 |
|---|
| 2026.04.22 | ₩93,017 | ₩94,492 | ₩92,722 | ₩94,318 | +1.40% | 1421.3만 |
|---|
| 2026.04.21 | ₩93,835 | ₩94,800 | ₩90,430 | ₩90,578 | -3.47% | 1709.3만 |
|---|
| 2026.04.20 | ₩93,218 | ₩95,135 | ₩92,803 | ₩94,076 | +0.92% | 1229.8만 |
|---|
| 2026.04.17 | ₩92,990 | ₩94,787 | ₩90,872 | ₩94,117 | +1.21% | 2021.8만 |
|---|
| 2026.04.16 | ₩92,320 | ₩93,178 | ₩90,779 | ₩91,529 | -0.86% | 1034.3만 |
|---|
| 2026.04.15 | ₩91,100 | ₩93,111 | ₩90,537 | ₩92,092 | +1.09% | 1540.6만 |
|---|
| 2026.04.14 | ₩91,878 | ₩92,267 | ₩90,578 | ₩91,516 | -0.39% | 1233.1만 |
|---|
| 2026.04.13 | ₩89,612 | ₩91,891 | ₩89,612 | ₩91,194 | +1.77% | 1313.4만 |
|---|
| 2026.04.10 | ₩90,135 | ₩91,704 | ₩89,948 | ₩90,886 | +0.83% | 1570.7만 |
|---|
| 2026.04.09 | ₩87,401 | ₩89,478 | ₩86,663 | ₩89,076 | +1.92% | 1266.5만 |
|---|
| 2026.04.08 | ₩87,468 | ₩88,299 | ₩85,819 | ₩87,267 | -0.23% | 2033.8만 |
|---|
| 2026.04.07 | ₩81,409 | ₩81,931 | ₩80,001 | ₩81,449 | +0.05% | 1827.7만 |
|---|
| 2026.04.06 | ₩81,905 | ₩82,736 | ₩80,966 | ₩81,838 | -0.08% | 851.2만 |
|---|
| 2026.04.02 | ₩79,143 | ₩83,835 | ₩79,143 | ₩82,280 | +3.96% | 1688만 |
|---|
| 2026.04.01 | ₩81,435 | ₩83,178 | ₩80,296 | ₩82,039 | +0.74% | 2368.4만 |
|---|
| 2026.03.31 | ₩75,524 | ₩79,090 | ₩75,417 | ₩78,795 | +4.33% | 1888.3만 |
|---|
| 2026.03.30 | ₩77,186 | ₩77,950 | ₩72,615 | ₩73,258 | -5.09% | 1424.7만 |
|---|
| 2026.03.27 | ₩73,942 | ₩76,636 | ₩73,634 | ₩75,390 | +1.96% | 1232.7만 |
|---|
| 2026.03.26 | ₩74,210 | ₩75,350 | ₩73,593 | ₩74,840 | +0.85% | 1601.7만 |
|---|
| 2026.03.25 | ₩77,521 | ₩77,950 | ₩76,167 | ₩76,529 | -1.28% | 1396.5만 |
|---|
| 2026.03.24 | ₩72,695 | ₩75,913 | ₩72,360 | ₩75,711 | +4.15% | 1712.3만 |
|---|
| 2026.03.23 | ₩72,749 | ₩74,143 | ₩71,368 | ₩73,647 | +1.23% | 2488.9만 |
|---|
| 2026.03.20 | ₩71,140 | ₩72,280 | ₩69,049 | ₩69,827 | -1.85% | 2500.7만 |
|---|
| 2026.03.19 | ₩70,349 | ₩72,374 | ₩68,084 | ₩71,878 | +2.17% | 2755만 |
|---|
| 2026.03.18 | ₩75,443 | ₩76,020 | ₩73,781 | ₩74,331 | -1.47% | 1725.9만 |
|---|
| 2026.03.17 | ₩78,084 | ₩78,647 | ₩77,119 | ₩77,870 | -0.27% | 1061만 |
|---|
| 2026.03.16 | ₩76,690 | ₩78,098 | ₩76,140 | ₩77,655 | +1.26% | 1782.4만 |
|---|
| 2026.03.13 | ₩79,157 | ₩79,170 | ₩75,041 | ₩75,577 | -4.52% | 2144.3만 |
|---|
| 2026.03.12 | ₩81,288 | ₩81,824 | ₩78,955 | ₩79,371 | -2.36% | 1756.4만 |
|---|
| 2026.03.11 | ₩82,186 | ₩82,803 | ₩79,921 | ₩82,494 | +0.38% | 1775.5만 |
|---|
| 2026.03.10 | ₩81,744 | ₩84,612 | ₩81,409 | ₩83,647 | +2.33% | 1698.2만 |
|---|
| 2026.03.09 | ₩76,757 | ₩81,087 | ₩74,398 | ₩81,087 | +5.64% | 2634.5만 |
|---|
| 2026.03.06 | ₩81,288 | ₩82,039 | ₩78,687 | ₩79,572 | -2.11% | 2591.3만 |
|---|
| 2026.03.05 | ₩85,993 | ₩86,194 | ₩82,266 | ₩83,996 | -2.32% | 2306.8만 |
|---|
| 2026.03.04 | ₩89,653 | ₩90,953 | ₩88,165 | ₩88,379 | -1.42% | 1743.9만 |
|---|
| 2026.03.03 | ₩86,006 | ₩88,057 | ₩81,569 | ₩87,897 | +2.20% | 2556.4만 |
|---|
| 2026.03.02 | ₩90,028 | ₩92,012 | ₩89,023 | ₩91,543 | +1.68% | 1585.1만 |
|---|
| 2026.02.27 | ₩91,677 | ₩92,401 | ₩89,639 | ₩91,261 | -0.45% | 1942.6만 |
|---|
| 2026.02.26 | ₩91,529 | ₩91,958 | ₩88,232 | ₩91,663 | +0.15% | 1772.7만 |
|---|
| 2026.02.25 | ₩92,495 | ₩93,500 | ₩91,342 | ₩92,253 | -0.26% | 1618.2만 |
|---|
| 2026.02.24 | ₩87,669 | ₩92,280 | ₩86,878 | ₩90,993 | +3.79% | 2029.9만 |
|---|
| 2026.02.23 | ₩86,114 | ₩88,379 | ₩85,631 | ₩87,870 | +2.04% | 1563.1만 |
|---|
| 2026.02.20 | ₩83,178 | ₩86,315 | ₩82,977 | ₩86,248 | +3.69% | 1468만 |
|---|
| 2026.02.19 | ₩82,347 | ₩83,888 | ₩80,618 | ₩83,875 | +1.86% | 1335.8만 |
|---|
| 2026.02.18 | ₩84,130 | ₩84,693 | ₩82,508 | ₩83,848 | -0.33% | 1724.5만 |
|---|
| 2026.02.17 | ₩82,092 | ₩82,548 | ₩79,358 | ₩81,891 | -0.24% | 1223.8만 |
|---|
| 2026.02.13 | ₩81,972 | ₩84,921 | ₩80,644 | ₩84,237 | +2.76% | 1437.1만 |
|---|
| 2026.02.12 | ₩88,433 | ₩88,446 | ₩82,106 | ₩83,165 | -5.96% | 2346만 |
|---|
| 2026.02.11 | ₩87,267 | ₩87,803 | ₩84,545 | ₩87,749 | +0.55% | 1549.6만 |
|---|
| 2026.02.10 | ₩84,787 | ₩85,149 | ₩83,205 | ₩84,800 | +0.02% | 1164.7만 |
|---|
| 2026.02.09 | ₩82,253 | ₩86,020 | ₩82,146 | ₩85,269 | +3.67% | 1475.2만 |
|---|
| 2026.02.06 | ₩80,913 | ₩81,784 | ₩80,041 | ₩81,328 | +0.51% | 2011.9만 |
|---|
| 2026.02.05 | ₩80,363 | ₩81,677 | ₩78,057 | ₩79,384 | -1.22% | 2233만 |
|---|
| 2026.02.04 | ₩87,106 | ₩88,004 | ₩81,744 | ₩82,923 | -4.80% | 3183.4만 |
|---|
| 2026.02.03 | ₩85,913 | ₩87,079 | ₩83,915 | ₩86,690 | +0.90% | 3110.3만 |
|---|
| 2026.02.02 | ₩80,269 | ₩82,106 | ₩79,840 | ₩81,449 | +1.47% | 2133.5만 |
|---|
| 2026.01.30 | ₩82,762 | ₩83,004 | ₩78,634 | ₩80,738 | -2.45% | 4077.4만 |
|---|
| 2026.01.29 | ₩93,017 | ₩93,084 | ₩84,599 | ₩87,307 | -6.14% | 4827.8만 |
|---|
| 2026.01.28 | ₩85,966 | ₩86,690 | ₩83,138 | ₩85,296 | -0.78% | 2263.7만 |
|---|
| 2026.01.27 | ₩82,441 | ₩84,693 | ₩82,132 | ₩84,277 | +2.23% | 2012.4만 |
|---|
| 2026.01.26 | ₩85,015 | ₩85,229 | ₩81,905 | ₩81,998 | -3.55% | 3162만 |
|---|
| 2026.01.23 | ₩80,095 | ₩81,516 | ₩78,258 | ₩80,980 | +1.10% | 2454.6만 |
|---|
| 2026.01.22 | ₩81,476 | ₩82,776 | ₩78,071 | ₩78,888 | -3.18% | 2559.7만 |
|---|
| 2026.01.21 | ₩82,508 | ₩83,285 | ₩80,095 | ₩81,207 | -1.58% | 2572만 |
|---|
| 2026.01.20 | ₩79,224 | ₩80,939 | ₩78,218 | ₩80,524 | +1.64% | 1958.4만 |
|---|
| 2026.01.16 | ₩78,594 | ₩78,888 | ₩77,347 | ₩78,701 | +0.14% | 2163만 |
|---|
| 2026.01.15 | ₩79,063 | ₩81,100 | ₩78,687 | ₩80,376 | +1.66% | 1828.6만 |
|---|
| 2026.01.14 | ₩80,712 | ₩81,382 | ₩79,250 | ₩80,899 | +0.23% | 1974.8만 |
|---|
| 2026.01.13 | ₩80,457 | ₩80,551 | ₩78,312 | ₩79,545 | -1.13% | 2206만 |
|---|
| 2026.01.12 | ₩77,414 | ₩78,862 | ₩76,623 | ₩78,701 | +1.66% | 2037.4만 |
|---|
| 2026.01.09 | ₩74,331 | ₩76,020 | ₩73,151 | ₩75,778 | +1.95% | 1927.3만 |
|---|
| 2026.01.08 | ₩73,218 | ₩73,218 | ₩71,435 | ₩72,682 | -0.73% | 2233.3만 |
|---|
| 2026.01.07 | ₩74,036 | ₩74,505 | ₩72,186 | ₩74,398 | +0.49% | 2089.4만 |
|---|
| 2026.01.06 | ₩75,081 | ₩76,569 | ₩74,626 | ₩75,269 | +0.25% | 3525.3만 |
|---|
| 2026.01.05 | ₩71,891 | ₩72,990 | ₩71,435 | ₩72,937 | +1.45% | 2693.5만 |
|---|
| 2026.01.02 | ₩69,344 | ₩69,961 | ₩68,366 | ₩69,612 | +0.39% | 1151.8만 |
|---|
| 2025.12.31 | ₩68,768 | ₩69,049 | ₩67,910 | ₩68,084 | -0.99% | 877.7만 |
|---|
| 2025.12.30 | ₩70,028 | ₩70,215 | ₩68,164 | ₩68,915 | -1.59% | 1005.6만 |
|---|
| 2025.12.29 | ₩69,130 | ₩70,001 | ₩68,593 | ₩69,009 | -0.17% | 1523.2만 |
|---|
| 2025.12.26 | ₩71,114 | ₩72,079 | ₩70,564 | ₩71,100 | -0.02% | 1484.8만 |
|---|
| 2025.12.24 | ₩69,612 | ₩69,693 | ₩68,674 | ₩69,599 | -0.02% | 407.4만 |
|---|
| 2025.12.23 | ₩69,183 | ₩70,095 | ₩68,352 | ₩69,572 | +0.56% | 1415.6만 |
|---|
| 2025.12.22 | ₩67,025 | ₩68,298 | ₩66,904 | ₩67,883 | +1.28% | 1531.7만 |
|---|
| 2025.12.19 | ₩64,438 | ₩66,542 | ₩64,438 | ₩65,886 | +2.25% | 2195.5만 |
|---|
| 2025.12.18 | ₩64,438 | ₩64,746 | ₩63,432 | ₩64,237 | -0.31% | 1503만 |
|---|
| 2025.12.17 | ₩64,491 | ₩64,666 | ₩63,499 | ₩64,103 | -0.60% | 1561.3만 |
|---|
| 2025.12.16 | ₩63,419 | ₩63,915 | ₩62,494 | ₩63,727 | +0.49% | 1548.2만 |
|---|
| 2025.12.15 | ₩65,443 | ₩65,497 | ₩63,526 | ₩63,701 | -2.66% | 1543.8만 |
|---|
| 2025.12.12 | ₩65,363 | ₩65,685 | ₩62,749 | ₩63,513 | -2.83% | 1703.5만 |
|---|
| 2025.12.11 | ₩62,440 | ₩64,773 | ₩62,239 | ₩64,491 | +3.28% | 2074.1만 |
|---|
| 2025.12.10 | ₩60,162 | ₩62,266 | ₩59,907 | ₩62,266 | +3.50% | 1705.5만 |
|---|
| 2025.12.09 | ₩59,156 | ₩60,591 | ₩58,888 | ₩60,054 | +1.52% | 1031만 |
|---|
| 2025.12.08 | ₩60,832 | ₩61,288 | ₩59,961 | ₩60,323 | -0.84% | 1653.8만 |
|---|
| 2025.12.05 | ₩60,684 | ₩61,623 | ₩60,483 | ₩60,591 | -0.15% | 2020.8만 |
|---|
| 2025.12.04 | ₩59,022 | ₩59,974 | ₩58,526 | ₩59,800 | +1.32% | 1239.2만 |
|---|
| 2025.12.03 | ₩59,424 | ₩60,443 | ₩59,156 | ₩59,692 | +0.45% | 2286.4만 |
|---|
| 2025.12.02 | ₩57,883 | ₩58,205 | ₩56,717 | ₩57,601 | -0.49% | 1113.2만 |
|---|
| 2025.12.01 | ₩58,178 | ₩58,888 | ₩57,642 | ₩57,735 | -0.76% | 1461.5만 |
|---|
| 2025.11.28 | ₩57,320 | ₩58,191 | ₩56,730 | ₩57,615 | +0.51% | 884.8만 |
|---|
| 2025.11.26 | ₩56,006 | ₩56,958 | ₩55,711 | ₩56,502 | +0.89% | 1333.9만 |
|---|
| 2025.11.25 | ₩55,282 | ₩56,019 | ₩54,920 | ₩55,054 | -0.41% | 1144.7만 |
|---|
| 2025.11.24 | ₩53,486 | ₩55,121 | ₩53,486 | ₩54,679 | +2.23% | 1524.1만 |
|---|
| 2025.11.21 | ₩53,392 | ₩54,022 | ₩52,078 | ₩53,446 | +0.10% | 1889.7만 |
|---|
| 2025.11.20 | ₩56,167 | ₩56,167 | ₩52,695 | ₩53,124 | -5.42% | 1564.8만 |
|---|
| 2025.11.19 | ₩54,840 | ₩56,596 | ₩54,652 | ₩55,296 | +0.83% | 1987.4만 |
|---|
| 2025.11.18 | ₩55,966 | ₩56,046 | ₩53,540 | ₩53,620 | -4.19% | 2369.5만 |
|---|
| 2025.11.17 | ₩53,607 | ₩53,660 | ₩52,105 | ₩52,280 | -2.48% | 1757.9만 |
|---|
| 2025.11.14 | ₩53,124 | ₩54,518 | ₩52,119 | ₩53,834 | +1.34% | 1035.9만 |
|---|
| 2025.11.13 | ₩56,100 | ₩56,154 | ₩53,902 | ₩54,344 | -3.13% | 1038.2만 |
|---|
| 2025.11.12 | ₩55,591 | ₩56,650 | ₩55,591 | ₩56,046 | +0.82% | 1284.3만 |
|---|
| 2025.11.11 | ₩54,733 | ₩55,416 | ₩54,223 | ₩55,054 | +0.59% | 1073.1만 |
|---|
| 2025.11.10 | ₩54,679 | ₩55,296 | ₩54,089 | ₩54,893 | +0.39% | 1389.1만 |
|---|
| 2025.11.07 | ₩53,526 | ₩53,633 | ₩51,944 | ₩53,365 | -0.30% | 1730.6만 |
|---|
| 2025.11.06 | ₩53,499 | ₩53,513 | ₩51,663 | ₩51,810 | -3.16% | 2530.7만 |
|---|
| 2025.11.05 | ₩53,473 | ₩54,518 | ₩53,111 | ₩53,902 | +0.80% | 1205.8만 |
|---|
| 2025.11.04 | ₩53,580 | ₩53,660 | ₩52,440 | ₩52,843 | -1.38% | 1438.8만 |
|---|
| 2025.11.03 | ₩55,725 | ₩55,751 | ₩54,196 | ₩55,202 | -0.94% | 1371.7만 |
|---|
| 2025.10.31 | ₩55,751 | ₩56,998 | ₩55,309 | ₩55,899 | +0.26% | 1194만 |
|---|
| 2025.10.30 | ₩55,979 | ₩56,757 | ₩54,773 | ₩55,939 | -0.07% | 1182.3만 |
|---|
| 2025.10.29 | ₩55,926 | ₩58,298 | ₩55,698 | ₩56,556 | +1.13% | 1970.8만 |
|---|
| 2025.10.28 | ₩54,411 | ₩56,234 | ₩54,290 | ₩55,188 | +1.43% | 1197.4만 |
|---|
| 2025.10.27 | ₩55,939 | ₩55,939 | ₩54,223 | ₩55,095 | -1.51% | 1437.4만 |
|---|
| 2025.10.24 | ₩55,175 | ₩55,805 | ₩54,237 | ₩55,456 | +0.51% | 1060.5만 |
|---|
| 2025.10.23 | ₩55,564 | ₩56,636 | ₩55,041 | ₩55,269 | -0.53% | 1829.3만 |
|---|
| 2025.10.22 | ₩54,491 | ₩55,229 | ₩53,781 | ₩54,666 | +0.32% | 1213.4만 |
|---|
| 2025.10.21 | ₩55,229 | ₩55,644 | ₩54,505 | ₩55,376 | +0.27% | 1293.2만 |
|---|
| 2025.10.20 | ₩56,207 | ₩56,596 | ₩55,524 | ₩56,556 | +0.62% | 1261.8만 |
|---|
| 2025.10.17 | ₩55,765 | ₩56,288 | ₩54,572 | ₩55,202 | -1.01% | 1402.8만 |
|---|
| 2025.10.16 | ₩56,328 | ₩56,355 | ₩55,242 | ₩55,899 | -0.76% | 1508.1만 |
|---|
| 2025.10.15 | ₩57,427 | ₩57,427 | ₩55,322 | ₩55,912 | -2.64% | 1602.8만 |
|---|
| 2025.10.14 | ₩55,711 | ₩56,877 | ₩54,290 | ₩56,261 | +0.99% | 1656.3만 |
|---|
| 2025.10.13 | ₩58,030 | ₩58,312 | ₩56,676 | ₩57,347 | -1.18% | 1547.5만 |
|---|
| 2025.10.10 | ₩58,540 | ₩58,540 | ₩54,612 | ₩54,800 | -6.39% | 2424.3만 |
|---|
| 2025.10.09 | ₩59,692 | ₩60,041 | ₩57,038 | ₩58,057 | -2.74% | 2323.8만 |
|---|
| 2025.10.08 | ₩56,234 | ₩57,682 | ₩56,127 | ₩57,440 | +2.15% | 2576.9만 |
|---|
| 2025.10.07 | ₩54,572 | ₩55,376 | ₩53,834 | ₩54,545 | -0.05% | 1984.7만 |
|---|
| 2025.10.06 | ₩53,875 | ₩55,282 | ₩53,030 | ₩54,049 | +0.32% | 2670.7만 |
|---|
| 2025.10.03 | ₩53,151 | ₩54,089 | ₩52,172 | ₩53,178 | +0.05% | 2392.2만 |
|---|
| 2025.10.02 | ₩52,775 | ₩53,566 | ₩51,194 | ₩52,105 | -1.27% | 2350.9만 |
|---|
| 2025.10.01 | ₩52,320 | ₩52,923 | ₩52,065 | ₩52,400 | +0.15% | 1911.7만 |
|---|
| 2025.09.30 | ₩50,872 | ₩52,722 | ₩49,867 | ₩52,574 | +3.35% | 3897.3만 |
|---|
| 2025.09.29 | ₩48,727 | ₩51,086 | ₩48,325 | ₩49,759 | +2.12% | 4022.5만 |
|---|
| 2025.09.26 | ₩47,588 | ₩48,674 | ₩47,306 | ₩47,923 | +0.70% | 4151.6만 |
|---|
| 2025.09.25 | ₩50,309 | ₩50,309 | ₩47,119 | ₩47,373 | -5.84% | 8677.9만 |
|---|
| 2025.09.24 | ₩56,073 | ₩56,288 | ₩50,483 | ₩50,497 | -9.95% | 9131.2만 |
|---|