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 | ₩97,937 | ₩99,252 | ₩97,253 | ₩98,836 | +0.92% | 698만 |
| 2026.10.08 | ₩94,692 | ₩96,811 | ₩94,061 | ₩95,416 | +0.76% | 1186.8만 |
| 2026.10.07 | ₩95,657 | ₩96,703 | ₩94,718 | ₩96,382 | +0.76% | 1420.8만 |
| 2026.10.06 | ₩97,696 | ₩98,299 | ₩95,081 | ₩97,320 | -0.38% | 917.9만 |
| 2026.10.05 | ₩96,864 | ₩98,608 | ₩95,791 | ₩97,374 | +0.53% | 1370.1만 |
| 2026.10.02 | ₩93,297 | ₩98,004 | ₩93,297 | ₩96,623 | +3.57% | 1194.6만 |
| 2026.10.01 | ₩91,996 | ₩93,632 | ₩91,473 | ₩92,921 | +1.01% | 1205.1만 |
| 2026.09.30 | ₩96,100 | ₩99,855 | ₩93,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,887 |
| -2.30% |
| 1665.7만 |
| 2026.09.29 | ₩96,489 | ₩96,931 | ₩94,262 | ₩94,946 | -1.60% | 1043.6만 |
|---|
| 2026.09.28 | ₩93,565 | ₩97,240 | ₩93,163 | ₩96,516 | +3.15% | 887.7만 |
|---|
| 2026.09.25 | ₩96,382 | ₩97,736 | ₩95,939 | ₩96,985 | +0.63% | 754.4만 |
|---|
| 2026.09.24 | ₩95,966 | ₩97,548 | ₩95,228 | ₩96,677 | +0.74% | 914.1만 |
|---|
| 2026.09.23 | ₩97,817 | ₩97,817 | ₩95,563 | ₩97,347 | -0.48% | 892.6만 |
|---|
| 2026.09.22 | ₩97,441 | ₩100,459 | ₩96,703 | ₩99,721 | +2.34% | 838.8만 |
|---|
| 2026.09.21 | ₩97,763 | ₩98,286 | ₩94,973 | ₩96,784 | -1.00% | 973.8만 |
|---|
| 2026.09.18 | ₩95,228 | ₩96,033 | ₩94,531 | ₩95,952 | +0.76% | 1499.3만 |
|---|
| 2026.09.17 | ₩95,818 | ₩96,006 | ₩94,276 | ₩95,027 | -0.83% | 1172.9만 |
|---|
| 2026.09.16 | ₩94,008 | ₩94,289 | ₩90,936 | ₩92,867 | -1.21% | 1093.2만 |
|---|
| 2026.09.15 | ₩93,136 | ₩93,592 | ₩91,674 | ₩93,055 | -0.09% | 753.4만 |
|---|
| 2026.09.14 | ₩90,292 | ₩93,967 | ₩89,876 | ₩93,002 | +3.00% | 1104.1만 |
|---|
| 2026.09.11 | ₩95,845 | ₩97,508 | ₩95,134 | ₩95,322 | -0.55% | 1076.3만 |
|---|
| 2026.09.10 | ₩94,222 | ₩96,033 | ₩92,344 | ₩95,510 | +1.37% | 2218.1만 |
|---|
| 2026.09.09 | ₩103,316 | ₩104,791 | ₩101,693 | ₩102,243 | -1.04% | 1020.7만 |
|---|
| 2026.09.08 | ₩101,907 | ₩105,475 | ₩101,264 | ₩102,766 | +0.84% | 1679.6만 |
|---|
| 2026.09.04 | ₩96,194 | ₩98,299 | ₩95,832 | ₩97,548 | +1.41% | 726.5만 |
|---|
| 2026.09.03 | ₩101,049 | ₩101,317 | ₩95,832 | ₩97,320 | -3.69% | 1128만 |
|---|
| 2026.09.02 | ₩97,964 | ₩101,451 | ₩97,589 | ₩99,158 | +1.22% | 1196만 |
|---|
| 2026.09.01 | ₩98,648 | ₩101,264 | ₩97,066 | ₩97,200 | -1.47% | 1280만 |
|---|
| 2026.08.31 | ₩103,208 | ₩103,289 | ₩100,432 | ₩101,586 | -1.57% | 1402.3만 |
|---|
| 2026.08.28 | ₩105,381 | ₩105,596 | ₩101,800 | ₩102,538 | -2.70% | 1805.8만 |
|---|
| 2026.08.27 | ₩105,730 | ₩107,085 | ₩104,845 | ₩105,180 | -0.52% | 1510.5만 |
|---|
| 2026.08.26 | ₩106,414 | ₩107,621 | ₩104,992 | ₩105,958 | -0.43% | 1832.5만 |
|---|
| 2026.08.25 | ₩103,450 | ₩107,232 | ₩103,007 | ₩107,178 | +3.60% | 1580.1만 |
|---|
| 2026.08.24 | ₩105,140 | ₩105,797 | ₩102,082 | ₩104,348 | -0.75% | 2143.6만 |
|---|
| 2026.08.21 | ₩99,869 | ₩103,718 | ₩99,788 | ₩102,819 | +2.95% | 2851.8만 |
|---|
| 2026.08.20 | ₩90,963 | ₩95,925 | ₩90,829 | ₩95,523 | +5.01% | 1764.7만 |
|---|
| 2026.08.19 | ₩92,411 | ₩93,699 | ₩90,212 | ₩92,666 | +0.28% | 1669.7만 |
|---|
| 2026.08.18 | ₩89,970 | ₩91,245 | ₩88,133 | ₩88,951 | -1.13% | 1048.7만 |
|---|
| 2026.08.17 | ₩89,353 | ₩92,398 | ₩89,246 | ₩91,714 | +2.64% | 983.7만 |
|---|
| 2026.08.14 | ₩89,488 | ₩90,480 | ₩87,945 | ₩89,179 | -0.34% | 820만 |
|---|
| 2026.08.13 | ₩91,406 | ₩92,680 | ₩89,367 | ₩89,635 | -1.94% | 929.7만 |
|---|
| 2026.08.12 | ₩94,008 | ₩94,008 | ₩92,157 | ₩92,841 | -1.24% | 817.4만 |
|---|
| 2026.08.11 | ₩94,879 | ₩95,000 | ₩91,580 | ₩92,371 | -2.64% | 1195.2만 |
|---|
| 2026.08.10 | ₩93,538 | ₩95,523 | ₩92,398 | ₩94,571 | +1.10% | 1180.1만 |
|---|
| 2026.08.07 | ₩93,847 | ₩94,611 | ₩92,063 | ₩93,377 | -0.50% | 1129만 |
|---|
| 2026.08.06 | ₩91,848 | ₩93,444 | ₩91,124 | ₩91,446 | -0.44% | 1263.5만 |
|---|
| 2026.08.05 | ₩92,478 | ₩94,638 | ₩92,036 | ₩93,069 | +0.64% | 1711.6만 |
|---|
| 2026.08.04 | ₩88,777 | ₩91,003 | ₩88,187 | ₩90,265 | +1.68% | 1630.6만 |
|---|
| 2026.08.03 | ₩83,251 | ₩85,504 | ₩82,178 | ₩85,357 | +2.53% | 895.1만 |
|---|
| 2026.07.31 | ₩83,962 | ₩85,370 | ₩81,775 | ₩84,002 | +0.05% | 1079만 |
|---|
| 2026.07.30 | ₩82,822 | ₩85,357 | ₩82,808 | ₩85,088 | +2.74% | 1485만 |
|---|
| 2026.07.29 | ₩81,547 | ₩82,567 | ₩78,047 | ₩80,461 | -1.33% | 2266.9만 |
|---|
| 2026.07.28 | ₩82,433 | ₩83,921 | ₩80,381 | ₩82,674 | +0.29% | 1359.2만 |
|---|
| 2026.07.27 | ₩85,209 | ₩85,209 | ₩82,057 | ₩84,123 | -1.27% | 960.2만 |
|---|
| 2026.07.24 | ₩83,908 | ₩84,485 | ₩81,883 | ₩83,962 | +0.06% | 1193.9만 |
|---|
| 2026.07.23 | ₩84,015 | ₩87,757 | ₩83,117 | ₩85,169 | +1.37% | 1891.4만 |
|---|
| 2026.07.22 | ₩84,418 | ₩87,288 | ₩83,988 | ₩87,181 | +3.27% | 1746.2만 |
|---|
| 2026.07.21 | ₩81,936 | ₩84,056 | ₩81,105 | ₩83,908 | +2.41% | 1587.4만 |
|---|
| 2026.07.20 | ₩79,160 | ₩79,589 | ₩78,489 | ₩78,852 | -0.39% | 995.4만 |
|---|
| 2026.07.17 | ₩76,048 | ₩79,616 | ₩75,109 | ₩78,302 | +2.96% | 2041.3만 |
|---|
| 2026.07.16 | ₩79,871 | ₩80,434 | ₩77,188 | ₩78,543 | -1.66% | 1538.7만 |
|---|
| 2026.07.15 | ₩84,002 | ₩84,337 | ₩79,629 | ₩81,775 | -2.65% | 1426.1만 |
|---|
| 2026.07.14 | ₩83,076 | ₩84,391 | ₩82,084 | ₩83,090 | +0.02% | 1162.8만 |
|---|
| 2026.07.13 | ₩81,494 | ₩83,157 | ₩79,965 | ₩80,434 | -1.30% | 1272.3만 |
|---|
| 2026.07.10 | ₩80,971 | ₩83,237 | ₩80,649 | ₩82,513 | +1.90% | 1186.6만 |
|---|
| 2026.07.09 | ₩80,045 | ₩81,936 | ₩78,355 | ₩81,185 | +1.42% | 1638.2만 |
|---|
| 2026.07.08 | ₩77,685 | ₩78,959 | ₩75,109 | ₩77,121 | -0.73% | 2183만 |
|---|
| 2026.07.07 | ₩80,609 | ₩81,078 | ₩78,007 | ₩79,576 | -1.28% | 1827.4만 |
|---|
| 2026.07.06 | ₩82,848 | ₩83,251 | ₩81,185 | ₩81,816 | -1.25% | 1634.4만 |
|---|
| 2026.07.02 | ₩82,245 | ₩83,506 | ₩79,723 | ₩81,775 | -0.57% | 1355.4만 |
|---|
| 2026.07.01 | ₩82,755 | ₩84,565 | ₩81,185 | ₩81,185 | -1.90% | 1552.6만 |
|---|
| 2026.06.30 | ₩84,471 | ₩84,887 | ₩83,237 | ₩84,351 | -0.14% | 1393.2만 |
|---|
| 2026.06.29 | ₩83,036 | ₩83,626 | ₩81,158 | ₩82,647 | -0.47% | 1228.7만 |
|---|
| 2026.06.26 | ₩83,237 | ₩84,498 | ₩82,674 | ₩83,760 | +0.63% | 2466.1만 |
|---|
| 2026.06.25 | ₩84,807 | ₩85,504 | ₩82,768 | ₩84,230 | -0.68% | 1417.5만 |
|---|
| 2026.06.24 | ₩84,109 | ₩84,216 | ₩81,883 | ₩82,942 | -1.39% | 1853.2만 |
|---|
| 2026.06.23 | ₩87,757 | ₩88,374 | ₩85,437 | ₩86,376 | -1.57% | 1670.6만 |
|---|
| 2026.06.22 | ₩91,875 | ₩93,766 | ₩91,419 | ₩92,827 | +1.04% | 1295.9만 |
|---|
| 2026.06.18 | ₩93,820 | ₩94,718 | ₩91,231 | ₩92,116 | -1.82% | 1796.4만 |
|---|
| 2026.06.17 | ₩94,061 | ₩96,945 | ₩92,331 | ₩92,626 | -1.53% | 1649만 |
|---|
| 2026.06.16 | ₩94,665 | ₩95,925 | ₩93,417 | ₩94,088 | -0.61% | 900.8만 |
|---|
| 2026.06.15 | ₩95,483 | ₩96,408 | ₩92,881 | ₩94,061 | -1.49% | 1665.3만 |
|---|
| 2026.06.12 | ₩90,145 | ₩92,438 | ₩89,635 | ₩91,754 | +1.79% | 1260.9만 |
|---|
| 2026.06.11 | ₩84,538 | ₩89,327 | ₩83,613 | ₩88,978 | +5.25% | 1489.5만 |
|---|
| 2026.06.10 | ₩84,766 | ₩86,886 | ₩82,795 | ₩83,264 | -1.77% | 1477.8만 |
|---|
| 2026.06.09 | ₩87,409 | ₩89,099 | ₩82,956 | ₩86,175 | -1.41% | 1569.6만 |
|---|
| 2026.06.08 | ₩86,658 | ₩88,146 | ₩85,437 | ₩85,719 | -1.08% | 1269.4만 |
|---|
| 2026.06.05 | ₩90,520 | ₩90,520 | ₩83,653 | ₩84,994 | -6.10% | 1810.1만 |
|---|
| 2026.06.04 | ₩93,779 | ₩96,395 | ₩92,613 | ₩93,471 | -0.33% | 1164.9만 |
|---|
| 2026.06.03 | ₩96,100 | ₩96,100 | ₩92,921 | ₩94,745 | -1.41% | 1387.3만 |
|---|
| 2026.06.02 | ₩91,030 | ₩96,690 | ₩90,829 | ₩96,194 | +5.67% | 1897만 |
|---|
| 2026.06.01 | ₩87,529 | ₩90,507 | ₩86,483 | ₩89,917 | +2.73% | 1005.1만 |
|---|
| 2026.05.29 | ₩87,757 | ₩89,595 | ₩86,483 | ₩88,133 | +0.43% | 1137.7만 |
|---|
| 2026.05.28 | ₩84,807 | ₩88,602 | ₩83,801 | ₩88,347 | +4.18% | 1028.8만 |
|---|
| 2026.05.27 | ₩85,866 | ₩86,362 | ₩84,324 | ₩85,343 | -0.61% | 826.3만 |
|---|
| 2026.05.26 | ₩84,552 | ₩87,140 | ₩84,552 | ₩86,322 | +2.09% | 1137.2만 |
|---|
| 2026.05.22 | ₩84,109 | ₩84,109 | ₩82,500 | ₩83,143 | -1.15% | 785.6만 |
|---|
| 2026.05.21 | ₩81,145 | ₩84,646 | ₩80,153 | ₩83,573 | +2.99% | 1018.5만 |
|---|
| 2026.05.20 | ₩79,388 | ₩81,896 | ₩78,878 | ₩81,641 | +2.84% | 1201.6만 |
|---|
| 2026.05.19 | ₩79,214 | ₩80,381 | ₩78,194 | ₩78,731 | -0.61% | 1214.3만 |
|---|
| 2026.05.18 | ₩83,626 | ₩85,115 | ₩80,085 | ₩81,145 | -2.97% | 1479.8만 |
|---|
| 2026.05.15 | ₩83,412 | ₩85,585 | ₩82,325 | ₩84,512 | +1.32% | 1546.3만 |
|---|
| 2026.05.14 | ₩89,769 | ₩89,769 | ₩87,114 | ₩88,710 | -1.18% | 1261.8만 |
|---|
| 2026.05.13 | ₩89,635 | ₩92,344 | ₩88,347 | ₩90,078 | +0.49% | 1711.2만 |
|---|
| 2026.05.12 | ₩85,316 | ₩89,018 | ₩84,136 | ₩88,562 | +3.80% | 1447.8만 |
|---|
| 2026.05.11 | ₩83,452 | ₩87,154 | ₩83,345 | ₩86,336 | +3.46% | 1485.2만 |
|---|
| 2026.05.08 | ₩82,862 | ₩83,532 | ₩81,413 | ₩82,687 | -0.21% | 1220.3만 |
|---|
| 2026.05.07 | ₩82,661 | ₩83,895 | ₩80,635 | ₩81,293 | -1.66% | 1831.6만 |
|---|
| 2026.05.06 | ₩81,319 | ₩82,191 | ₩80,488 | ₩81,668 | +0.43% | 1765.6만 |
|---|
| 2026.05.05 | ₩76,464 | ₩77,779 | ₩75,445 | ₩77,363 | +1.18% | 1386.1만 |
|---|
| 2026.05.04 | ₩75,378 | ₩76,303 | ₩74,425 | ₩74,533 | -1.12% | 1477.7만 |
|---|
| 2026.05.01 | ₩77,376 | ₩78,020 | ₩75,780 | ₩75,847 | -1.98% | 1490만 |
|---|
| 2026.04.30 | ₩77,698 | ₩78,248 | ₩76,478 | ₩77,497 | -0.26% | 1618.1만 |
|---|
| 2026.04.29 | ₩77,765 | ₩77,765 | ₩75,901 | ₩76,357 | -1.81% | 1144.5만 |
|---|
| 2026.04.28 | ₩80,153 | ₩80,743 | ₩77,618 | ₩78,074 | -2.59% | 1475.5만 |
|---|
| 2026.04.27 | ₩82,231 | ₩82,379 | ₩79,629 | ₩81,239 | -1.21% | 1519.9만 |
|---|
| 2026.04.24 | ₩83,251 | ₩83,760 | ₩80,246 | ₩81,883 | -1.64% | 1774.2만 |
|---|
| 2026.04.23 | ₩83,519 | ₩87,449 | ₩81,816 | ₩82,459 | -1.27% | 3877.4만 |
|---|
| 2026.04.22 | ₩93,069 | ₩94,544 | ₩92,774 | ₩94,370 | +1.40% | 1421.3만 |
|---|
| 2026.04.21 | ₩93,887 | ₩94,852 | ₩90,480 | ₩90,628 | -3.47% | 1709.3만 |
|---|
| 2026.04.20 | ₩93,270 | ₩95,188 | ₩92,854 | ₩94,128 | +0.92% | 1229.8만 |
|---|
| 2026.04.17 | ₩93,042 | ₩94,839 | ₩90,923 | ₩94,168 | +1.21% | 2021.8만 |
|---|
| 2026.04.16 | ₩92,371 | ₩93,230 | ₩90,829 | ₩91,580 | -0.86% | 1034.3만 |
|---|
| 2026.04.15 | ₩91,151 | ₩93,163 | ₩90,587 | ₩92,143 | +1.09% | 1540.6만 |
|---|
| 2026.04.14 | ₩91,929 | ₩92,318 | ₩90,628 | ₩91,566 | -0.39% | 1233.1만 |
|---|
| 2026.04.13 | ₩89,662 | ₩91,942 | ₩89,662 | ₩91,245 | +1.77% | 1313.4만 |
|---|
| 2026.04.10 | ₩90,185 | ₩91,754 | ₩89,997 | ₩90,936 | +0.83% | 1570.7만 |
|---|
| 2026.04.09 | ₩87,449 | ₩89,528 | ₩86,711 | ₩89,125 | +1.92% | 1266.5만 |
|---|
| 2026.04.08 | ₩87,516 | ₩88,347 | ₩85,866 | ₩87,315 | -0.23% | 2033.8만 |
|---|
| 2026.04.07 | ₩81,454 | ₩81,977 | ₩80,045 | ₩81,494 | +0.05% | 1827.7만 |
|---|
| 2026.04.06 | ₩81,950 | ₩82,781 | ₩81,011 | ₩81,883 | -0.08% | 851.2만 |
|---|
| 2026.04.02 | ₩79,187 | ₩83,881 | ₩79,187 | ₩82,325 | +3.96% | 1688만 |
|---|
| 2026.04.01 | ₩81,480 | ₩83,224 | ₩80,340 | ₩82,084 | +0.74% | 2368.4만 |
|---|
| 2026.03.31 | ₩75,565 | ₩79,133 | ₩75,458 | ₩78,838 | +4.33% | 1888.3만 |
|---|
| 2026.03.30 | ₩77,229 | ₩77,993 | ₩72,655 | ₩73,299 | -5.09% | 1424.7만 |
|---|
| 2026.03.27 | ₩73,983 | ₩76,679 | ₩73,674 | ₩75,431 | +1.96% | 1232.7만 |
|---|
| 2026.03.26 | ₩74,251 | ₩75,391 | ₩73,634 | ₩74,881 | +0.85% | 1601.7만 |
|---|
| 2026.03.25 | ₩77,564 | ₩77,993 | ₩76,209 | ₩76,571 | -1.28% | 1396.5만 |
|---|
| 2026.03.24 | ₩72,735 | ₩75,954 | ₩72,400 | ₩75,753 | +4.15% | 1712.3만 |
|---|
| 2026.03.23 | ₩72,789 | ₩74,184 | ₩71,408 | ₩73,688 | +1.23% | 2488.9만 |
|---|
| 2026.03.20 | ₩71,180 | ₩72,320 | ₩69,087 | ₩69,865 | -1.85% | 2500.7만 |
|---|
| 2026.03.19 | ₩70,388 | ₩72,414 | ₩68,122 | ₩71,917 | +2.17% | 2755만 |
|---|
| 2026.03.18 | ₩75,485 | ₩76,062 | ₩73,822 | ₩74,372 | -1.47% | 1725.9만 |
|---|
| 2026.03.17 | ₩78,127 | ₩78,691 | ₩77,162 | ₩77,913 | -0.27% | 1061만 |
|---|
| 2026.03.16 | ₩76,732 | ₩78,141 | ₩76,182 | ₩77,698 | +1.26% | 1782.4만 |
|---|
| 2026.03.13 | ₩79,200 | ₩79,214 | ₩75,083 | ₩75,619 | -4.52% | 2144.3만 |
|---|
| 2026.03.12 | ₩81,333 | ₩81,869 | ₩78,999 | ₩79,415 | -2.36% | 1756.4만 |
|---|
| 2026.03.11 | ₩82,231 | ₩82,848 | ₩79,965 | ₩82,540 | +0.38% | 1775.5만 |
|---|
| 2026.03.10 | ₩81,789 | ₩84,659 | ₩81,454 | ₩83,693 | +2.33% | 1698.2만 |
|---|
| 2026.03.09 | ₩76,799 | ₩81,132 | ₩74,439 | ₩81,132 | +5.64% | 2634.5만 |
|---|
| 2026.03.06 | ₩81,333 | ₩82,084 | ₩78,731 | ₩79,616 | -2.11% | 2591.3만 |
|---|
| 2026.03.05 | ₩86,041 | ₩86,242 | ₩82,312 | ₩84,042 | -2.32% | 2306.8만 |
|---|
| 2026.03.04 | ₩89,702 | ₩91,003 | ₩88,213 | ₩88,428 | -1.42% | 1743.9만 |
|---|
| 2026.03.03 | ₩86,054 | ₩88,106 | ₩81,614 | ₩87,945 | +2.20% | 2556.4만 |
|---|
| 2026.03.02 | ₩90,078 | ₩92,063 | ₩89,072 | ₩91,593 | +1.68% | 1585.1만 |
|---|
| 2026.02.27 | ₩91,727 | ₩92,452 | ₩89,689 | ₩91,312 | -0.45% | 1942.6만 |
|---|
| 2026.02.26 | ₩91,580 | ₩92,009 | ₩88,280 | ₩91,714 | +0.15% | 1772.7만 |
|---|
| 2026.02.25 | ₩92,546 | ₩93,551 | ₩91,392 | ₩92,304 | -0.26% | 1618.2만 |
|---|
| 2026.02.24 | ₩87,717 | ₩92,331 | ₩86,926 | ₩91,043 | +3.79% | 2029.9만 |
|---|
| 2026.02.23 | ₩86,161 | ₩88,428 | ₩85,678 | ₩87,918 | +2.04% | 1563.1만 |
|---|
| 2026.02.20 | ₩83,224 | ₩86,362 | ₩83,023 | ₩86,295 | +3.69% | 1468만 |
|---|
| 2026.02.19 | ₩82,392 | ₩83,935 | ₩80,662 | ₩83,921 | +1.86% | 1335.8만 |
|---|
| 2026.02.18 | ₩84,176 | ₩84,740 | ₩82,553 | ₩83,895 | -0.33% | 1724.5만 |
|---|
| 2026.02.17 | ₩82,138 | ₩82,594 | ₩79,401 | ₩81,936 | -0.24% | 1223.8만 |
|---|
| 2026.02.13 | ₩82,017 | ₩84,968 | ₩80,689 | ₩84,284 | +2.76% | 1437.1만 |
|---|
| 2026.02.12 | ₩88,482 | ₩88,495 | ₩82,151 | ₩83,211 | -5.96% | 2346만 |
|---|
| 2026.02.11 | ₩87,315 | ₩87,851 | ₩84,592 | ₩87,798 | +0.55% | 1549.6만 |
|---|
| 2026.02.10 | ₩84,833 | ₩85,196 | ₩83,251 | ₩84,847 | +0.02% | 1164.7만 |
|---|
| 2026.02.09 | ₩82,298 | ₩86,067 | ₩82,191 | ₩85,316 | +3.67% | 1475.2만 |
|---|
| 2026.02.06 | ₩80,957 | ₩81,829 | ₩80,085 | ₩81,373 | +0.51% | 2011.9만 |
|---|
| 2026.02.05 | ₩80,407 | ₩81,722 | ₩78,100 | ₩79,428 | -1.22% | 2233만 |
|---|
| 2026.02.04 | ₩87,154 | ₩88,052 | ₩81,789 | ₩82,969 | -4.80% | 3183.4만 |
|---|
| 2026.02.03 | ₩85,960 | ₩87,127 | ₩83,962 | ₩86,738 | +0.90% | 3110.3만 |
|---|
| 2026.02.02 | ₩80,313 | ₩82,151 | ₩79,884 | ₩81,494 | +1.47% | 2133.5만 |
|---|
| 2026.01.30 | ₩82,808 | ₩83,050 | ₩78,677 | ₩80,783 | -2.45% | 4077.4만 |
|---|
| 2026.01.29 | ₩93,069 | ₩93,136 | ₩84,646 | ₩87,355 | -6.14% | 4827.8만 |
|---|
| 2026.01.28 | ₩86,014 | ₩86,738 | ₩83,184 | ₩85,343 | -0.78% | 2263.7만 |
|---|
| 2026.01.27 | ₩82,486 | ₩84,740 | ₩82,178 | ₩84,324 | +2.23% | 2012.4만 |
|---|
| 2026.01.26 | ₩85,061 | ₩85,276 | ₩81,950 | ₩82,044 | -3.55% | 3162만 |
|---|
| 2026.01.23 | ₩80,139 | ₩81,561 | ₩78,302 | ₩81,024 | +1.10% | 2454.6만 |
|---|
| 2026.01.22 | ₩81,521 | ₩82,822 | ₩78,114 | ₩78,932 | -3.18% | 2559.7만 |
|---|
| 2026.01.21 | ₩82,553 | ₩83,331 | ₩80,139 | ₩81,252 | -1.58% | 2572만 |
|---|
| 2026.01.20 | ₩79,267 | ₩80,984 | ₩78,261 | ₩80,568 | +1.64% | 1958.4만 |
|---|
| 2026.01.16 | ₩78,637 | ₩78,932 | ₩77,390 | ₩78,744 | +0.14% | 2163만 |
|---|
| 2026.01.15 | ₩79,106 | ₩81,145 | ₩78,731 | ₩80,421 | +1.66% | 1828.6만 |
|---|
| 2026.01.14 | ₩80,756 | ₩81,427 | ₩79,294 | ₩80,944 | +0.23% | 1974.8만 |
|---|
| 2026.01.13 | ₩80,501 | ₩80,595 | ₩78,355 | ₩79,589 | -1.13% | 2206만 |
|---|
| 2026.01.12 | ₩77,457 | ₩78,905 | ₩76,665 | ₩78,744 | +1.66% | 2037.4만 |
|---|
| 2026.01.09 | ₩74,372 | ₩76,062 | ₩73,191 | ₩75,820 | +1.95% | 1927.3만 |
|---|
| 2026.01.08 | ₩73,259 | ₩73,259 | ₩71,475 | ₩72,722 | -0.73% | 2233.3만 |
|---|
| 2026.01.07 | ₩74,077 | ₩74,546 | ₩72,226 | ₩74,439 | +0.49% | 2089.4만 |
|---|
| 2026.01.06 | ₩75,123 | ₩76,612 | ₩74,667 | ₩75,311 | +0.25% | 3525.3만 |
|---|
| 2026.01.05 | ₩71,931 | ₩73,031 | ₩71,475 | ₩72,977 | +1.45% | 2693.5만 |
|---|
| 2026.01.02 | ₩69,382 | ₩69,999 | ₩68,403 | ₩69,651 | +0.39% | 1151.8만 |
|---|
| 2025.12.31 | ₩68,806 | ₩69,087 | ₩67,947 | ₩68,122 | -0.99% | 877.7만 |
|---|
| 2025.12.30 | ₩70,066 | ₩70,254 | ₩68,202 | ₩68,953 | -1.59% | 1005.6만 |
|---|
| 2025.12.29 | ₩69,168 | ₩70,040 | ₩68,631 | ₩69,047 | -0.17% | 1523.2만 |
|---|
| 2025.12.26 | ₩71,153 | ₩72,118 | ₩70,603 | ₩71,139 | -0.02% | 1484.8만 |
|---|
| 2025.12.24 | ₩69,651 | ₩69,731 | ₩68,712 | ₩69,637 | -0.02% | 407.4만 |
|---|
| 2025.12.23 | ₩69,221 | ₩70,133 | ₩68,390 | ₩69,610 | +0.56% | 1415.6만 |
|---|
| 2025.12.22 | ₩67,062 | ₩68,336 | ₩66,941 | ₩67,920 | +1.28% | 1531.7만 |
|---|
| 2025.12.19 | ₩64,473 | ₩66,579 | ₩64,473 | ₩65,922 | +2.25% | 2195.5만 |
|---|
| 2025.12.18 | ₩64,473 | ₩64,782 | ₩63,467 | ₩64,272 | -0.31% | 1503만 |
|---|
| 2025.12.17 | ₩64,527 | ₩64,701 | ₩63,535 | ₩64,138 | -0.60% | 1561.3만 |
|---|
| 2025.12.16 | ₩63,454 | ₩63,950 | ₩62,529 | ₩63,763 | +0.49% | 1548.2만 |
|---|
| 2025.12.15 | ₩65,479 | ₩65,533 | ₩63,561 | ₩63,736 | -2.66% | 1543.8만 |
|---|
| 2025.12.12 | ₩65,399 | ₩65,721 | ₩62,783 | ₩63,548 | -2.83% | 1703.5만 |
|---|
| 2025.12.11 | ₩62,475 | ₩64,809 | ₩62,274 | ₩64,527 | +3.28% | 2074.1만 |
|---|
| 2025.12.10 | ₩60,195 | ₩62,301 | ₩59,940 | ₩62,301 | +3.50% | 1705.5만 |
|---|
| 2025.12.09 | ₩59,189 | ₩60,624 | ₩58,921 | ₩60,088 | +1.52% | 1031만 |
|---|
| 2025.12.08 | ₩60,865 | ₩61,321 | ₩59,994 | ₩60,356 | -0.84% | 1653.8만 |
|---|
| 2025.12.05 | ₩60,718 | ₩61,657 | ₩60,517 | ₩60,624 | -0.15% | 2020.8만 |
|---|
| 2025.12.04 | ₩59,055 | ₩60,007 | ₩58,559 | ₩59,833 | +1.32% | 1239.2만 |
|---|
| 2025.12.03 | ₩59,457 | ₩60,477 | ₩59,189 | ₩59,725 | +0.45% | 2286.4만 |
|---|
| 2025.12.02 | ₩57,915 | ₩58,237 | ₩56,748 | ₩57,633 | -0.49% | 1113.2만 |
|---|
| 2025.12.01 | ₩58,210 | ₩58,921 | ₩57,673 | ₩57,767 | -0.76% | 1461.5만 |
|---|
| 2025.11.28 | ₩57,351 | ₩58,223 | ₩56,761 | ₩57,646 | +0.51% | 884.8만 |
|---|
| 2025.11.26 | ₩56,037 | ₩56,989 | ₩55,742 | ₩56,533 | +0.89% | 1333.9만 |
|---|
| 2025.11.25 | ₩55,313 | ₩56,050 | ₩54,951 | ₩55,085 | -0.41% | 1144.7만 |
|---|
| 2025.11.24 | ₩53,515 | ₩55,152 | ₩53,515 | ₩54,709 | +2.23% | 1524.1만 |
|---|
| 2025.11.21 | ₩53,422 | ₩54,052 | ₩52,107 | ₩53,475 | +0.10% | 1889.7만 |
|---|
| 2025.11.20 | ₩56,198 | ₩56,198 | ₩52,724 | ₩53,153 | -5.42% | 1564.8만 |
|---|
| 2025.11.19 | ₩54,870 | ₩56,627 | ₩54,682 | ₩55,326 | +0.83% | 1987.4만 |
|---|
| 2025.11.18 | ₩55,997 | ₩56,077 | ₩53,569 | ₩53,650 | -4.19% | 2369.5만 |
|---|
| 2025.11.17 | ₩53,636 | ₩53,690 | ₩52,134 | ₩52,308 | -2.48% | 1757.9만 |
|---|
| 2025.11.14 | ₩53,153 | ₩54,548 | ₩52,147 | ₩53,864 | +1.34% | 1035.9만 |
|---|
| 2025.11.13 | ₩56,131 | ₩56,185 | ₩53,931 | ₩54,374 | -3.13% | 1038.2만 |
|---|
| 2025.11.12 | ₩55,621 | ₩56,681 | ₩55,621 | ₩56,077 | +0.82% | 1284.3만 |
|---|
| 2025.11.11 | ₩54,763 | ₩55,447 | ₩54,253 | ₩55,085 | +0.59% | 1073.1만 |
|---|
| 2025.11.10 | ₩54,709 | ₩55,326 | ₩54,119 | ₩54,924 | +0.39% | 1389.1만 |
|---|
| 2025.11.07 | ₩53,556 | ₩53,663 | ₩51,973 | ₩53,395 | -0.30% | 1730.6만 |
|---|
| 2025.11.06 | ₩53,529 | ₩53,542 | ₩51,691 | ₩51,839 | -3.16% | 2530.7만 |
|---|
| 2025.11.05 | ₩53,502 | ₩54,548 | ₩53,140 | ₩53,931 | +0.80% | 1205.8만 |
|---|
| 2025.11.04 | ₩53,609 | ₩53,690 | ₩52,469 | ₩52,872 | -1.38% | 1438.8만 |
|---|
| 2025.11.03 | ₩55,755 | ₩55,782 | ₩54,226 | ₩55,232 | -0.94% | 1371.7만 |
|---|
| 2025.10.31 | ₩55,782 | ₩57,030 | ₩55,340 | ₩55,930 | +0.26% | 1194만 |
|---|
| 2025.10.30 | ₩56,010 | ₩56,788 | ₩54,803 | ₩55,970 | -0.07% | 1182.3만 |
|---|
| 2025.10.29 | ₩55,957 | ₩58,331 | ₩55,729 | ₩56,587 | +1.13% | 1970.8만 |
|---|
| 2025.10.28 | ₩54,441 | ₩56,265 | ₩54,320 | ₩55,219 | +1.43% | 1197.4만 |
|---|
| 2025.10.27 | ₩55,970 | ₩55,970 | ₩54,253 | ₩55,125 | -1.51% | 1437.4만 |
|---|
| 2025.10.24 | ₩55,205 | ₩55,836 | ₩54,267 | ₩55,487 | +0.51% | 1060.5만 |
|---|
| 2025.10.23 | ₩55,594 | ₩56,667 | ₩55,071 | ₩55,299 | -0.53% | 1829.3만 |
|---|
| 2025.10.22 | ₩54,521 | ₩55,259 | ₩53,811 | ₩54,696 | +0.32% | 1213.4만 |
|---|
| 2025.10.21 | ₩55,259 | ₩55,675 | ₩54,535 | ₩55,407 | +0.27% | 1293.2만 |
|---|
| 2025.10.20 | ₩56,238 | ₩56,627 | ₩55,554 | ₩56,587 | +0.62% | 1261.8만 |
|---|
| 2025.10.17 | ₩55,796 | ₩56,319 | ₩54,602 | ₩55,232 | -1.01% | 1402.8만 |
|---|
| 2025.10.16 | ₩56,359 | ₩56,386 | ₩55,272 | ₩55,930 | -0.76% | 1508.1만 |
|---|
| 2025.10.15 | ₩57,459 | ₩57,459 | ₩55,353 | ₩55,943 | -2.64% | 1602.8만 |
|---|
| 2025.10.14 | ₩55,742 | ₩56,909 | ₩54,320 | ₩56,292 | +0.99% | 1656.3만 |
|---|
| 2025.10.13 | ₩58,062 | ₩58,344 | ₩56,708 | ₩57,378 | -1.18% | 1547.5만 |
|---|
| 2025.10.10 | ₩58,572 | ₩58,572 | ₩54,642 | ₩54,830 | -6.39% | 2424.3만 |
|---|
| 2025.10.09 | ₩59,725 | ₩60,074 | ₩57,070 | ₩58,089 | -2.74% | 2323.8만 |
|---|
| 2025.10.08 | ₩56,265 | ₩57,714 | ₩56,158 | ₩57,472 | +2.15% | 2576.9만 |
|---|
| 2025.10.07 | ₩54,602 | ₩55,407 | ₩53,864 | ₩54,575 | -0.05% | 1984.7만 |
|---|
| 2025.10.06 | ₩53,904 | ₩55,313 | ₩53,059 | ₩54,079 | +0.32% | 2670.7만 |
|---|
| 2025.10.03 | ₩53,180 | ₩54,119 | ₩52,201 | ₩53,207 | +0.05% | 2392.2만 |
|---|
| 2025.10.02 | ₩52,805 | ₩53,596 | ₩51,222 | ₩52,134 | -1.27% | 2350.9만 |
|---|
| 2025.10.01 | ₩52,349 | ₩52,952 | ₩52,094 | ₩52,429 | +0.15% | 1911.7만 |
|---|
| 2025.09.30 | ₩50,900 | ₩52,751 | ₩49,894 | ₩52,603 | +3.35% | 3897.3만 |
|---|
| 2025.09.29 | ₩48,754 | ₩51,115 | ₩48,352 | ₩49,787 | +2.12% | 4022.5만 |
|---|
| 2025.09.26 | ₩47,614 | ₩48,700 | ₩47,332 | ₩47,949 | +0.70% | 4151.6만 |
|---|
| 2025.09.25 | ₩50,337 | ₩50,337 | ₩47,145 | ₩47,399 | -5.84% | 8677.9만 |
|---|
| 2025.09.24 | ₩56,104 | ₩56,319 | ₩50,511 | ₩50,525 | -9.95% | 9131.2만 |
|---|