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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩96,776 | ₩99,161 | ₩93,976 | ₩98,746 | +2.04% | 5593.5만 |
| 2026.09.28–2026.10.02 | ₩93,480 | ₩99,764 | ₩91,389 | ₩96,535 | +3.27% | 5996.7만 |
| 2026.09.21–2026.09.25 | ₩97,674 | ₩100,368 | ₩94,887 | ₩96,897 | -0.80% | 4373.7만 |
| 2026.09.14–2026.09.18 | ₩90,210 | ₩95,945 | ₩89,795 | ₩95,865 | +6.27% | 5622.8만 |
| 2026.09.08–2026.09.11 | ₩101,815 | ₩105,379 | ₩92,260 | ₩95,235 | -6.46% | 5994.8만 |
| 2026.08.31–2026.09.04 | ₩103,115 | ₩103,195 | ₩95,744 | ₩97,460 | -5.48% | 5732.9만 |
| 2026.08.24–2026.08.28 | ₩105,044 | ₩107,523 | ₩101,708 | ₩102,445 | -2.47% | 8872.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,272 |
| ₩103,624 |
| ₩88,053 |
| ₩102,726 |
| +15.07% |
| 8318.6만 |
| 2026.08.10–2026.08.14 | ₩93,453 | ₩95,436 | ₩87,865 | ₩89,098 | -4.66% | 4942.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,175 | ₩94,552 | ₩82,103 | ₩93,292 | +12.16% | 6629.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,131 | ₩85,292 | ₩77,976 | ₩83,925 | -1.42% | 7150.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,088 | ₩87,678 | ₩78,418 | ₩83,885 | +6.07% | 7414.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,420 | ₩84,314 | ₩75,041 | ₩78,230 | -3.92% | 7441.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,773 | ₩83,175 | ₩75,041 | ₩82,438 | -0.40% | 8469.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩82,961 | ₩84,810 | ₩79,651 | ₩81,701 | -1.52% | 5529.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,791 | ₩93,681 | ₩81,808 | ₩83,684 | -8.83% | 8703.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,396 | ₩96,857 | ₩91,148 | ₩92,033 | -3.53% | 6011.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,579 | ₩92,354 | ₩82,719 | ₩91,671 | +5.88% | 7067.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,450 | ₩96,602 | ₩83,577 | ₩84,917 | -2.90% | 7264.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,475 | ₩89,513 | ₩83,724 | ₩88,053 | +4.24% | 4130만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,550 | ₩85,038 | ₩78,123 | ₩83,068 | -0.58% | 5699.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,376 | ₩92,260 | ₩82,250 | ₩84,435 | +1.27% | 7452.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,309 | ₩83,818 | ₩74,358 | ₩82,612 | +9.70% | 7681.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,157 | ₩82,304 | ₩75,711 | ₩75,778 | -7.76% | 7248만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,185 | ₩95,101 | ₩80,173 | ₩81,808 | -12.21% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩89,580 | ₩94,753 | ₩89,580 | ₩94,083 | +5.03% | 7143.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,875 | ₩91,671 | ₩79,972 | ₩90,853 | +10.97% | 7549.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,158 | ₩83,805 | ₩72,589 | ₩82,250 | +6.60% | 7369.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩72,723 | ₩77,922 | ₩71,343 | ₩75,363 | +3.63% | 8432.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,663 | ₩78,619 | ₩68,060 | ₩69,802 | -8.95% | 9825.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,730 | ₩84,582 | ₩74,371 | ₩75,550 | -1.54% | 1억 |
|---|
| 2026.03.02–2026.03.06 | ₩89,996 | ₩91,979 | ₩78,659 | ₩79,544 | -11.61% | 1.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩86,083 | ₩93,466 | ₩85,600 | ₩91,229 | +5.98% | 8926.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,063 | ₩86,284 | ₩79,329 | ₩86,217 | +5.06% | 5752.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,224 | ₩88,415 | ₩80,616 | ₩84,207 | +2.41% | 7972.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,240 | ₩87,972 | ₩78,029 | ₩81,299 | +1.32% | 1.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩84,984 | ₩93,051 | ₩78,606 | ₩80,709 | -5.03% | 1.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩79,195 | ₩83,255 | ₩78,043 | ₩80,951 | +2.22% | 9544.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,386 | ₩81,353 | ₩76,596 | ₩78,673 | +1.66% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩71,865 | ₩76,542 | ₩71,410 | ₩75,751 | +5.41% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩69,105 | ₩70,190 | ₩67,885 | ₩69,587 | +0.70% | 4558.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,001 | ₩72,053 | ₩66,880 | ₩71,075 | +6.08% | 4839.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,420 | ₩66,519 | ₩62,472 | ₩65,862 | +0.68% | 8351.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,810 | ₩65,661 | ₩58,867 | ₩63,490 | +4.41% | 8167.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,157 | ₩61,601 | ₩56,696 | ₩60,569 | +4.15% | 8121.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,467 | ₩58,170 | ₩53,467 | ₩57,594 | +7.72% | 4887.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,587 | ₩56,576 | ₩52,060 | ₩53,427 | -0.30% | 9569.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,659 | ₩56,629 | ₩52,100 | ₩53,815 | -1.54% | 5820.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,705 | ₩55,731 | ₩51,644 | ₩53,346 | -4.23% | 8277.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,919 | ₩58,277 | ₩54,204 | ₩55,879 | -0.07% | 6981.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,187 | ₩56,616 | ₩53,762 | ₩55,437 | -1.34% | 6658.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,009 | ₩58,291 | ₩54,271 | ₩55,182 | -4.87% | 7717.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩53,855 | ₩60,019 | ₩53,011 | ₩54,780 | +1.72% | 1.2억 |
|---|
| 2025.09.29–2025.10.03 | ₩48,710 | ₩54,070 | ₩48,308 | ₩53,159 | +9.13% | 1.5억 |
|---|
| 2025.09.24–2025.09.26 | ₩56,053 | ₩56,267 | ₩47,102 | ₩47,906 | -14.54% | 2.2억 |
|---|