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 | ₩97,935 | ₩99,250 | ₩97,251 | ₩98,834 | +0.92% | 698만 |
| 2026.10.08 | ₩94,689 | ₩96,809 | ₩94,059 | ₩95,414 | +0.76% | 1186.8만 |
| 2026.10.07 | ₩95,655 | ₩96,701 | ₩94,716 | ₩96,379 | +0.76% | 1420.8만 |
| 2026.10.06 | ₩97,694 | ₩98,297 | ₩95,078 | ₩97,318 | -0.38% | 917.9만 |
| 2026.10.05 | ₩96,862 | ₩98,606 | ₩95,789 | ₩97,372 | +0.53% | 1370.1만 |
| 2026.10.02 | ₩93,295 | ₩98,002 | ₩93,295 | ₩96,621 | +3.57% | 1194.6만 |
| 2026.10.01 | ₩91,994 | ₩93,630 | ₩91,471 | ₩92,919 | +1.01% | 1205.1만 |
| 2026.09.30 | ₩96,098 | ₩99,853 | ₩93,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,885 |
| -2.30% |
| 1665.7만 |
| 2026.09.29 | ₩96,487 | ₩96,929 | ₩94,260 | ₩94,944 | -1.60% | 1043.6만 |
|---|
| 2026.09.28 | ₩93,563 | ₩97,238 | ₩93,160 | ₩96,513 | +3.15% | 887.7만 |
|---|
| 2026.09.25 | ₩96,379 | ₩97,734 | ₩95,937 | ₩96,983 | +0.63% | 754.4만 |
|---|
| 2026.09.24 | ₩95,964 | ₩97,546 | ₩95,226 | ₩96,674 | +0.74% | 914.1만 |
|---|
| 2026.09.23 | ₩97,814 | ₩97,814 | ₩95,561 | ₩97,345 | -0.48% | 892.6만 |
|---|
| 2026.09.22 | ₩97,439 | ₩100,457 | ₩96,701 | ₩99,719 | +2.34% | 838.8만 |
|---|
| 2026.09.21 | ₩97,761 | ₩98,284 | ₩94,971 | ₩96,782 | -1.00% | 973.8만 |
|---|
| 2026.09.18 | ₩95,226 | ₩96,031 | ₩94,528 | ₩95,950 | +0.76% | 1499.3만 |
|---|
| 2026.09.17 | ₩95,816 | ₩96,004 | ₩94,274 | ₩95,025 | -0.83% | 1172.9만 |
|---|
| 2026.09.16 | ₩94,005 | ₩94,287 | ₩90,934 | ₩92,865 | -1.21% | 1093.2만 |
|---|
| 2026.09.15 | ₩93,134 | ₩93,590 | ₩91,672 | ₩93,053 | -0.09% | 753.4만 |
|---|
| 2026.09.14 | ₩90,290 | ₩93,965 | ₩89,874 | ₩92,999 | +3.00% | 1104.1만 |
|---|
| 2026.09.11 | ₩95,843 | ₩97,506 | ₩95,132 | ₩95,320 | -0.55% | 1076.3만 |
|---|
| 2026.09.10 | ₩94,220 | ₩96,031 | ₩92,342 | ₩95,508 | +1.37% | 2218.1만 |
|---|
| 2026.09.09 | ₩103,313 | ₩104,789 | ₩101,691 | ₩102,240 | -1.04% | 1020.7만 |
|---|
| 2026.09.08 | ₩101,905 | ₩105,473 | ₩101,261 | ₩102,764 | +0.84% | 1679.6만 |
|---|
| 2026.09.04 | ₩96,192 | ₩98,297 | ₩95,829 | ₩97,546 | +1.41% | 726.5만 |
|---|
| 2026.09.03 | ₩101,047 | ₩101,315 | ₩95,829 | ₩97,318 | -3.69% | 1128만 |
|---|
| 2026.09.02 | ₩97,962 | ₩101,449 | ₩97,586 | ₩99,156 | +1.22% | 1196만 |
|---|
| 2026.09.01 | ₩98,646 | ₩101,261 | ₩97,063 | ₩97,197 | -1.47% | 1280만 |
|---|
| 2026.08.31 | ₩103,206 | ₩103,287 | ₩100,430 | ₩101,583 | -1.57% | 1402.3만 |
|---|
| 2026.08.28 | ₩105,379 | ₩105,593 | ₩101,798 | ₩102,536 | -2.70% | 1805.8만 |
|---|
| 2026.08.27 | ₩105,728 | ₩107,082 | ₩104,842 | ₩105,178 | -0.52% | 1510.5만 |
|---|
| 2026.08.26 | ₩106,412 | ₩107,619 | ₩104,990 | ₩105,956 | -0.43% | 1832.5만 |
|---|
| 2026.08.25 | ₩103,448 | ₩107,230 | ₩103,005 | ₩107,176 | +3.60% | 1580.1만 |
|---|
| 2026.08.24 | ₩105,137 | ₩105,795 | ₩102,079 | ₩104,346 | -0.75% | 2143.6만 |
|---|
| 2026.08.21 | ₩99,866 | ₩103,716 | ₩99,786 | ₩102,817 | +2.95% | 2851.8만 |
|---|
| 2026.08.20 | ₩90,961 | ₩95,923 | ₩90,827 | ₩95,521 | +5.01% | 1764.7만 |
|---|
| 2026.08.19 | ₩92,409 | ₩93,697 | ₩90,210 | ₩92,664 | +0.28% | 1669.7만 |
|---|
| 2026.08.18 | ₩89,968 | ₩91,243 | ₩88,131 | ₩88,949 | -1.13% | 1048.7만 |
|---|
| 2026.08.17 | ₩89,351 | ₩92,396 | ₩89,244 | ₩91,712 | +2.64% | 983.7만 |
|---|
| 2026.08.14 | ₩89,486 | ₩90,478 | ₩87,943 | ₩89,177 | -0.34% | 820만 |
|---|
| 2026.08.13 | ₩91,403 | ₩92,678 | ₩89,365 | ₩89,633 | -1.94% | 929.7만 |
|---|
| 2026.08.12 | ₩94,005 | ₩94,005 | ₩92,155 | ₩92,839 | -1.24% | 817.4만 |
|---|
| 2026.08.11 | ₩94,877 | ₩94,998 | ₩91,578 | ₩92,369 | -2.64% | 1195.2만 |
|---|
| 2026.08.10 | ₩93,536 | ₩95,521 | ₩92,396 | ₩94,569 | +1.10% | 1180.1만 |
|---|
| 2026.08.07 | ₩93,844 | ₩94,609 | ₩92,061 | ₩93,375 | -0.50% | 1129만 |
|---|
| 2026.08.06 | ₩91,846 | ₩93,442 | ₩91,122 | ₩91,444 | -0.44% | 1263.5만 |
|---|
| 2026.08.05 | ₩92,476 | ₩94,636 | ₩92,034 | ₩93,067 | +0.64% | 1711.6만 |
|---|
| 2026.08.04 | ₩88,775 | ₩91,001 | ₩88,185 | ₩90,263 | +1.68% | 1630.6만 |
|---|
| 2026.08.03 | ₩83,249 | ₩85,502 | ₩82,176 | ₩85,355 | +2.53% | 895.1만 |
|---|
| 2026.07.31 | ₩83,960 | ₩85,368 | ₩81,774 | ₩84,000 | +0.05% | 1079만 |
|---|
| 2026.07.30 | ₩82,820 | ₩85,355 | ₩82,806 | ₩85,086 | +2.74% | 1485만 |
|---|
| 2026.07.29 | ₩81,546 | ₩82,565 | ₩78,045 | ₩80,459 | -1.33% | 2266.9만 |
|---|
| 2026.07.28 | ₩82,431 | ₩83,920 | ₩80,379 | ₩82,672 | +0.29% | 1359.2만 |
|---|
| 2026.07.27 | ₩85,207 | ₩85,207 | ₩82,055 | ₩84,121 | -1.27% | 960.2만 |
|---|
| 2026.07.24 | ₩83,906 | ₩84,483 | ₩81,881 | ₩83,960 | +0.06% | 1193.9만 |
|---|
| 2026.07.23 | ₩84,013 | ₩87,755 | ₩83,115 | ₩85,167 | +1.37% | 1891.4만 |
|---|
| 2026.07.22 | ₩84,416 | ₩87,286 | ₩83,987 | ₩87,179 | +3.27% | 1746.2만 |
|---|
| 2026.07.21 | ₩81,935 | ₩84,054 | ₩81,103 | ₩83,906 | +2.41% | 1587.4만 |
|---|
| 2026.07.20 | ₩79,158 | ₩79,587 | ₩78,488 | ₩78,850 | -0.39% | 995.4만 |
|---|
| 2026.07.17 | ₩76,047 | ₩79,614 | ₩75,108 | ₩78,300 | +2.96% | 2041.3만 |
|---|
| 2026.07.16 | ₩79,869 | ₩80,432 | ₩77,187 | ₩78,541 | -1.66% | 1538.7만 |
|---|
| 2026.07.15 | ₩84,000 | ₩84,335 | ₩79,628 | ₩81,774 | -2.65% | 1426.1만 |
|---|
| 2026.07.14 | ₩83,075 | ₩84,389 | ₩82,082 | ₩83,088 | +0.02% | 1162.8만 |
|---|
| 2026.07.13 | ₩81,492 | ₩83,155 | ₩79,963 | ₩80,432 | -1.30% | 1272.3만 |
|---|
| 2026.07.10 | ₩80,969 | ₩83,235 | ₩80,647 | ₩82,511 | +1.90% | 1186.6만 |
|---|
| 2026.07.09 | ₩80,043 | ₩81,935 | ₩78,353 | ₩81,183 | +1.42% | 1638.2만 |
|---|
| 2026.07.08 | ₩77,683 | ₩78,957 | ₩75,108 | ₩77,120 | -0.73% | 2183만 |
|---|
| 2026.07.07 | ₩80,607 | ₩81,076 | ₩78,005 | ₩79,574 | -1.28% | 1827.4만 |
|---|
| 2026.07.06 | ₩82,847 | ₩83,249 | ₩81,183 | ₩81,814 | -1.25% | 1634.4만 |
|---|
| 2026.07.02 | ₩82,243 | ₩83,504 | ₩79,722 | ₩81,774 | -0.57% | 1355.4만 |
|---|
| 2026.07.01 | ₩82,753 | ₩84,563 | ₩81,183 | ₩81,183 | -1.90% | 1552.6만 |
|---|
| 2026.06.30 | ₩84,469 | ₩84,885 | ₩83,235 | ₩84,349 | -0.14% | 1393.2만 |
|---|
| 2026.06.29 | ₩83,034 | ₩83,624 | ₩81,157 | ₩82,645 | -0.47% | 1228.7만 |
|---|
| 2026.06.26 | ₩83,235 | ₩84,496 | ₩82,672 | ₩83,759 | +0.63% | 2466.1만 |
|---|
| 2026.06.25 | ₩84,805 | ₩85,502 | ₩82,766 | ₩84,228 | -0.68% | 1417.5만 |
|---|
| 2026.06.24 | ₩84,107 | ₩84,215 | ₩81,881 | ₩82,940 | -1.39% | 1853.2만 |
|---|
| 2026.06.23 | ₩87,755 | ₩88,372 | ₩85,435 | ₩86,374 | -1.57% | 1670.6만 |
|---|
| 2026.06.22 | ₩91,873 | ₩93,764 | ₩91,417 | ₩92,825 | +1.04% | 1295.9만 |
|---|
| 2026.06.18 | ₩93,818 | ₩94,716 | ₩91,229 | ₩92,114 | -1.82% | 1796.4만 |
|---|
| 2026.06.17 | ₩94,059 | ₩96,943 | ₩92,329 | ₩92,624 | -1.53% | 1649만 |
|---|
| 2026.06.16 | ₩94,663 | ₩95,923 | ₩93,415 | ₩94,086 | -0.61% | 900.8만 |
|---|
| 2026.06.15 | ₩95,481 | ₩96,406 | ₩92,879 | ₩94,059 | -1.49% | 1665.3만 |
|---|
| 2026.06.12 | ₩90,143 | ₩92,436 | ₩89,633 | ₩91,752 | +1.79% | 1260.9만 |
|---|
| 2026.06.11 | ₩84,536 | ₩89,325 | ₩83,611 | ₩88,976 | +5.25% | 1489.5만 |
|---|
| 2026.06.10 | ₩84,764 | ₩86,884 | ₩82,793 | ₩83,262 | -1.77% | 1477.8만 |
|---|
| 2026.06.09 | ₩87,407 | ₩89,097 | ₩82,954 | ₩86,173 | -1.41% | 1569.6만 |
|---|
| 2026.06.08 | ₩86,656 | ₩88,144 | ₩85,435 | ₩85,717 | -1.08% | 1269.4만 |
|---|
| 2026.06.05 | ₩90,518 | ₩90,518 | ₩83,651 | ₩84,992 | -6.10% | 1810.1만 |
|---|
| 2026.06.04 | ₩93,777 | ₩96,393 | ₩92,611 | ₩93,469 | -0.33% | 1164.9만 |
|---|
| 2026.06.03 | ₩96,098 | ₩96,098 | ₩92,919 | ₩94,743 | -1.41% | 1387.3만 |
|---|
| 2026.06.02 | ₩91,028 | ₩96,688 | ₩90,827 | ₩96,192 | +5.67% | 1897만 |
|---|
| 2026.06.01 | ₩87,527 | ₩90,505 | ₩86,481 | ₩89,915 | +2.73% | 1005.1만 |
|---|
| 2026.05.29 | ₩87,755 | ₩89,593 | ₩86,481 | ₩88,131 | +0.43% | 1137.7만 |
|---|
| 2026.05.28 | ₩84,805 | ₩88,600 | ₩83,799 | ₩88,346 | +4.18% | 1028.8만 |
|---|
| 2026.05.27 | ₩85,864 | ₩86,361 | ₩84,322 | ₩85,341 | -0.61% | 826.3만 |
|---|
| 2026.05.26 | ₩84,550 | ₩87,138 | ₩84,550 | ₩86,320 | +2.09% | 1137.2만 |
|---|
| 2026.05.22 | ₩84,107 | ₩84,107 | ₩82,498 | ₩83,142 | -1.15% | 785.6만 |
|---|
| 2026.05.21 | ₩81,143 | ₩84,644 | ₩80,151 | ₩83,571 | +2.99% | 1018.5만 |
|---|
| 2026.05.20 | ₩79,386 | ₩81,894 | ₩78,877 | ₩81,639 | +2.84% | 1201.6만 |
|---|
| 2026.05.19 | ₩79,212 | ₩80,379 | ₩78,193 | ₩78,729 | -0.61% | 1214.3만 |
|---|
| 2026.05.18 | ₩83,624 | ₩85,113 | ₩80,084 | ₩81,143 | -2.97% | 1479.8만 |
|---|
| 2026.05.15 | ₩83,410 | ₩85,583 | ₩82,323 | ₩84,510 | +1.32% | 1546.3만 |
|---|
| 2026.05.14 | ₩89,767 | ₩89,767 | ₩87,112 | ₩88,708 | -1.18% | 1261.8만 |
|---|
| 2026.05.13 | ₩89,633 | ₩92,342 | ₩88,346 | ₩90,076 | +0.49% | 1711.2만 |
|---|
| 2026.05.12 | ₩85,314 | ₩89,016 | ₩84,134 | ₩88,560 | +3.80% | 1447.8만 |
|---|
| 2026.05.11 | ₩83,450 | ₩87,152 | ₩83,343 | ₩86,334 | +3.46% | 1485.2만 |
|---|
| 2026.05.08 | ₩82,860 | ₩83,531 | ₩81,411 | ₩82,686 | -0.21% | 1220.3만 |
|---|
| 2026.05.07 | ₩82,659 | ₩83,893 | ₩80,634 | ₩81,291 | -1.66% | 1831.6만 |
|---|
| 2026.05.06 | ₩81,318 | ₩82,189 | ₩80,486 | ₩81,666 | +0.43% | 1765.6만 |
|---|
| 2026.05.05 | ₩76,462 | ₩77,777 | ₩75,443 | ₩77,361 | +1.18% | 1386.1만 |
|---|
| 2026.05.04 | ₩75,376 | ₩76,301 | ₩74,424 | ₩74,531 | -1.12% | 1477.7만 |
|---|
| 2026.05.01 | ₩77,374 | ₩78,018 | ₩75,778 | ₩75,845 | -1.98% | 1490만 |
|---|
| 2026.04.30 | ₩77,696 | ₩78,246 | ₩76,476 | ₩77,495 | -0.26% | 1618.1만 |
|---|
| 2026.04.29 | ₩77,763 | ₩77,763 | ₩75,899 | ₩76,355 | -1.81% | 1144.5만 |
|---|
| 2026.04.28 | ₩80,151 | ₩80,741 | ₩77,616 | ₩78,072 | -2.59% | 1475.5만 |
|---|
| 2026.04.27 | ₩82,230 | ₩82,377 | ₩79,628 | ₩81,237 | -1.21% | 1519.9만 |
|---|
| 2026.04.24 | ₩83,249 | ₩83,759 | ₩80,245 | ₩81,881 | -1.64% | 1774.2만 |
|---|
| 2026.04.23 | ₩83,517 | ₩87,447 | ₩81,814 | ₩82,458 | -1.27% | 3877.4만 |
|---|
| 2026.04.22 | ₩93,067 | ₩94,542 | ₩92,771 | ₩94,368 | +1.40% | 1421.3만 |
|---|
| 2026.04.21 | ₩93,885 | ₩94,850 | ₩90,478 | ₩90,626 | -3.47% | 1709.3만 |
|---|
| 2026.04.20 | ₩93,268 | ₩95,186 | ₩92,852 | ₩94,126 | +0.92% | 1229.8만 |
|---|
| 2026.04.17 | ₩93,040 | ₩94,837 | ₩90,921 | ₩94,166 | +1.21% | 2021.8만 |
|---|
| 2026.04.16 | ₩92,369 | ₩93,228 | ₩90,827 | ₩91,578 | -0.86% | 1034.3만 |
|---|
| 2026.04.15 | ₩91,149 | ₩93,160 | ₩90,585 | ₩92,141 | +1.09% | 1540.6만 |
|---|
| 2026.04.14 | ₩91,927 | ₩92,315 | ₩90,626 | ₩91,564 | -0.39% | 1233.1만 |
|---|
| 2026.04.13 | ₩89,660 | ₩91,940 | ₩89,660 | ₩91,243 | +1.77% | 1313.4만 |
|---|
| 2026.04.10 | ₩90,183 | ₩91,752 | ₩89,995 | ₩90,934 | +0.83% | 1570.7만 |
|---|
| 2026.04.09 | ₩87,447 | ₩89,526 | ₩86,709 | ₩89,123 | +1.92% | 1266.5만 |
|---|
| 2026.04.08 | ₩87,514 | ₩88,346 | ₩85,864 | ₩87,313 | -0.23% | 2033.8만 |
|---|
| 2026.04.07 | ₩81,452 | ₩81,975 | ₩80,043 | ₩81,492 | +0.05% | 1827.7만 |
|---|
| 2026.04.06 | ₩81,948 | ₩82,779 | ₩81,009 | ₩81,881 | -0.08% | 851.2만 |
|---|
| 2026.04.02 | ₩79,185 | ₩83,879 | ₩79,185 | ₩82,323 | +3.96% | 1688만 |
|---|
| 2026.04.01 | ₩81,479 | ₩83,222 | ₩80,338 | ₩82,082 | +0.74% | 2368.4만 |
|---|
| 2026.03.31 | ₩75,564 | ₩79,131 | ₩75,456 | ₩78,836 | +4.33% | 1888.3만 |
|---|
| 2026.03.30 | ₩77,227 | ₩77,991 | ₩72,653 | ₩73,297 | -5.09% | 1424.7만 |
|---|
| 2026.03.27 | ₩73,981 | ₩76,677 | ₩73,673 | ₩75,430 | +1.96% | 1232.7만 |
|---|
| 2026.03.26 | ₩74,249 | ₩75,389 | ₩73,632 | ₩74,880 | +0.85% | 1601.7만 |
|---|
| 2026.03.25 | ₩77,562 | ₩77,991 | ₩76,208 | ₩76,570 | -1.28% | 1396.5만 |
|---|
| 2026.03.24 | ₩72,734 | ₩75,953 | ₩72,399 | ₩75,752 | +4.15% | 1712.3만 |
|---|
| 2026.03.23 | ₩72,787 | ₩74,182 | ₩71,406 | ₩73,686 | +1.23% | 2488.9만 |
|---|
| 2026.03.20 | ₩71,178 | ₩72,318 | ₩69,086 | ₩69,864 | -1.85% | 2500.7만 |
|---|
| 2026.03.19 | ₩70,387 | ₩72,412 | ₩68,120 | ₩71,916 | +2.17% | 2755만 |
|---|
| 2026.03.18 | ₩75,483 | ₩76,060 | ₩73,820 | ₩74,370 | -1.47% | 1725.9만 |
|---|
| 2026.03.17 | ₩78,125 | ₩78,689 | ₩77,160 | ₩77,911 | -0.27% | 1061만 |
|---|
| 2026.03.16 | ₩76,731 | ₩78,139 | ₩76,181 | ₩77,696 | +1.26% | 1782.4만 |
|---|
| 2026.03.13 | ₩79,198 | ₩79,212 | ₩75,081 | ₩75,617 | -4.52% | 2144.3만 |
|---|
| 2026.03.12 | ₩81,331 | ₩81,867 | ₩78,997 | ₩79,413 | -2.36% | 1756.4만 |
|---|
| 2026.03.11 | ₩82,230 | ₩82,847 | ₩79,963 | ₩82,538 | +0.38% | 1775.5만 |
|---|
| 2026.03.10 | ₩81,787 | ₩84,657 | ₩81,452 | ₩83,692 | +2.33% | 1698.2만 |
|---|
| 2026.03.09 | ₩76,798 | ₩81,130 | ₩74,437 | ₩81,130 | +5.64% | 2634.5만 |
|---|
| 2026.03.06 | ₩81,331 | ₩82,082 | ₩78,729 | ₩79,614 | -2.11% | 2591.3만 |
|---|
| 2026.03.05 | ₩86,039 | ₩86,240 | ₩82,310 | ₩84,040 | -2.32% | 2306.8만 |
|---|
| 2026.03.04 | ₩89,700 | ₩91,001 | ₩88,211 | ₩88,426 | -1.42% | 1743.9만 |
|---|
| 2026.03.03 | ₩86,052 | ₩88,104 | ₩81,613 | ₩87,943 | +2.20% | 2556.4만 |
|---|
| 2026.03.02 | ₩90,076 | ₩92,061 | ₩89,070 | ₩91,591 | +1.68% | 1585.1만 |
|---|
| 2026.02.27 | ₩91,725 | ₩92,450 | ₩89,687 | ₩91,310 | -0.45% | 1942.6만 |
|---|
| 2026.02.26 | ₩91,578 | ₩92,007 | ₩88,278 | ₩91,712 | +0.15% | 1772.7만 |
|---|
| 2026.02.25 | ₩92,543 | ₩93,549 | ₩91,390 | ₩92,302 | -0.26% | 1618.2만 |
|---|
| 2026.02.24 | ₩87,715 | ₩92,329 | ₩86,924 | ₩91,041 | +3.79% | 2029.9만 |
|---|
| 2026.02.23 | ₩86,159 | ₩88,426 | ₩85,676 | ₩87,916 | +2.04% | 1563.1만 |
|---|
| 2026.02.20 | ₩83,222 | ₩86,361 | ₩83,021 | ₩86,293 | +3.69% | 1468만 |
|---|
| 2026.02.19 | ₩82,391 | ₩83,933 | ₩80,660 | ₩83,920 | +1.86% | 1335.8만 |
|---|
| 2026.02.18 | ₩84,174 | ₩84,738 | ₩82,551 | ₩83,893 | -0.33% | 1724.5만 |
|---|
| 2026.02.17 | ₩82,136 | ₩82,592 | ₩79,400 | ₩81,935 | -0.24% | 1223.8만 |
|---|
| 2026.02.13 | ₩82,015 | ₩84,966 | ₩80,687 | ₩84,282 | +2.76% | 1437.1만 |
|---|
| 2026.02.12 | ₩88,480 | ₩88,493 | ₩82,149 | ₩83,209 | -5.96% | 2346만 |
|---|
| 2026.02.11 | ₩87,313 | ₩87,849 | ₩84,590 | ₩87,796 | +0.55% | 1549.6만 |
|---|
| 2026.02.10 | ₩84,832 | ₩85,194 | ₩83,249 | ₩84,845 | +0.02% | 1164.7만 |
|---|
| 2026.02.09 | ₩82,297 | ₩86,065 | ₩82,189 | ₩85,314 | +3.67% | 1475.2만 |
|---|
| 2026.02.06 | ₩80,955 | ₩81,827 | ₩80,084 | ₩81,371 | +0.51% | 2011.9만 |
|---|
| 2026.02.05 | ₩80,406 | ₩81,720 | ₩78,099 | ₩79,426 | -1.22% | 2233만 |
|---|
| 2026.02.04 | ₩87,152 | ₩88,050 | ₩81,787 | ₩82,967 | -4.80% | 3183.4만 |
|---|
| 2026.02.03 | ₩85,958 | ₩87,125 | ₩83,960 | ₩86,736 | +0.90% | 3110.3만 |
|---|
| 2026.02.02 | ₩80,312 | ₩82,149 | ₩79,882 | ₩81,492 | +1.47% | 2133.5만 |
|---|
| 2026.01.30 | ₩82,806 | ₩83,048 | ₩78,675 | ₩80,781 | -2.45% | 4077.4만 |
|---|
| 2026.01.29 | ₩93,067 | ₩93,134 | ₩84,644 | ₩87,353 | -6.14% | 4827.8만 |
|---|
| 2026.01.28 | ₩86,012 | ₩86,736 | ₩83,182 | ₩85,341 | -0.78% | 2263.7만 |
|---|
| 2026.01.27 | ₩82,484 | ₩84,738 | ₩82,176 | ₩84,322 | +2.23% | 2012.4만 |
|---|
| 2026.01.26 | ₩85,060 | ₩85,274 | ₩81,948 | ₩82,042 | -3.55% | 3162만 |
|---|
| 2026.01.23 | ₩80,137 | ₩81,559 | ₩78,300 | ₩81,022 | +1.10% | 2454.6만 |
|---|
| 2026.01.22 | ₩81,519 | ₩82,820 | ₩78,112 | ₩78,930 | -3.18% | 2559.7만 |
|---|
| 2026.01.21 | ₩82,551 | ₩83,329 | ₩80,137 | ₩81,251 | -1.58% | 2572만 |
|---|
| 2026.01.20 | ₩79,266 | ₩80,982 | ₩78,260 | ₩80,566 | +1.64% | 1958.4만 |
|---|
| 2026.01.16 | ₩78,635 | ₩78,930 | ₩77,388 | ₩78,742 | +0.14% | 2163만 |
|---|
| 2026.01.15 | ₩79,105 | ₩81,143 | ₩78,729 | ₩80,419 | +1.66% | 1828.6만 |
|---|
| 2026.01.14 | ₩80,754 | ₩81,425 | ₩79,292 | ₩80,942 | +0.23% | 1974.8만 |
|---|
| 2026.01.13 | ₩80,499 | ₩80,593 | ₩78,353 | ₩79,587 | -1.13% | 2206만 |
|---|
| 2026.01.12 | ₩77,455 | ₩78,903 | ₩76,664 | ₩78,742 | +1.66% | 2037.4만 |
|---|
| 2026.01.09 | ₩74,370 | ₩76,060 | ₩73,190 | ₩75,819 | +1.95% | 1927.3만 |
|---|
| 2026.01.08 | ₩73,257 | ₩73,257 | ₩71,473 | ₩72,720 | -0.73% | 2233.3만 |
|---|
| 2026.01.07 | ₩74,075 | ₩74,544 | ₩72,224 | ₩74,437 | +0.49% | 2089.4만 |
|---|
| 2026.01.06 | ₩75,121 | ₩76,610 | ₩74,665 | ₩75,309 | +0.25% | 3525.3만 |
|---|
| 2026.01.05 | ₩71,929 | ₩73,029 | ₩71,473 | ₩72,975 | +1.45% | 2693.5만 |
|---|
| 2026.01.02 | ₩69,381 | ₩69,998 | ₩68,402 | ₩69,649 | +0.39% | 1151.8만 |
|---|
| 2025.12.31 | ₩68,804 | ₩69,086 | ₩67,946 | ₩68,120 | -0.99% | 877.7만 |
|---|
| 2025.12.30 | ₩70,065 | ₩70,253 | ₩68,201 | ₩68,952 | -1.59% | 1005.6만 |
|---|
| 2025.12.29 | ₩69,166 | ₩70,038 | ₩68,630 | ₩69,045 | -0.17% | 1523.2만 |
|---|
| 2025.12.26 | ₩71,151 | ₩72,117 | ₩70,601 | ₩71,138 | -0.02% | 1484.8만 |
|---|
| 2025.12.24 | ₩69,649 | ₩69,730 | ₩68,710 | ₩69,636 | -0.02% | 407.4만 |
|---|
| 2025.12.23 | ₩69,220 | ₩70,132 | ₩68,388 | ₩69,609 | +0.56% | 1415.6만 |
|---|
| 2025.12.22 | ₩67,061 | ₩68,335 | ₩66,940 | ₩67,919 | +1.28% | 1531.7만 |
|---|
| 2025.12.19 | ₩64,472 | ₩66,578 | ₩64,472 | ₩65,920 | +2.25% | 2195.5만 |
|---|
| 2025.12.18 | ₩64,472 | ₩64,780 | ₩63,466 | ₩64,271 | -0.31% | 1503만 |
|---|
| 2025.12.17 | ₩64,526 | ₩64,700 | ₩63,533 | ₩64,137 | -0.60% | 1561.3만 |
|---|
| 2025.12.16 | ₩63,453 | ₩63,949 | ₩62,527 | ₩63,761 | +0.49% | 1548.2만 |
|---|
| 2025.12.15 | ₩65,478 | ₩65,532 | ₩63,560 | ₩63,734 | -2.66% | 1543.8만 |
|---|
| 2025.12.12 | ₩65,397 | ₩65,719 | ₩62,782 | ₩63,547 | -2.83% | 1703.5만 |
|---|
| 2025.12.11 | ₩62,474 | ₩64,807 | ₩62,272 | ₩64,526 | +3.28% | 2074.1만 |
|---|
| 2025.12.10 | ₩60,194 | ₩62,299 | ₩59,939 | ₩62,299 | +3.50% | 1705.5만 |
|---|
| 2025.12.09 | ₩59,188 | ₩60,623 | ₩58,919 | ₩60,086 | +1.52% | 1031만 |
|---|
| 2025.12.08 | ₩60,864 | ₩61,320 | ₩59,992 | ₩60,354 | -0.84% | 1653.8만 |
|---|
| 2025.12.05 | ₩60,717 | ₩61,655 | ₩60,515 | ₩60,623 | -0.15% | 2020.8만 |
|---|
| 2025.12.04 | ₩59,053 | ₩60,006 | ₩58,557 | ₩59,831 | +1.32% | 1239.2만 |
|---|
| 2025.12.03 | ₩59,456 | ₩60,475 | ₩59,188 | ₩59,724 | +0.45% | 2286.4만 |
|---|
| 2025.12.02 | ₩57,913 | ₩58,235 | ₩56,747 | ₩57,632 | -0.49% | 1113.2만 |
|---|
| 2025.12.01 | ₩58,209 | ₩58,919 | ₩57,672 | ₩57,766 | -0.76% | 1461.5만 |
|---|
| 2025.11.28 | ₩57,350 | ₩58,222 | ₩56,760 | ₩57,645 | +0.51% | 884.8만 |
|---|
| 2025.11.26 | ₩56,036 | ₩56,988 | ₩55,741 | ₩56,532 | +0.89% | 1333.9만 |
|---|
| 2025.11.25 | ₩55,312 | ₩56,049 | ₩54,949 | ₩55,083 | -0.41% | 1144.7만 |
|---|
| 2025.11.24 | ₩53,514 | ₩55,151 | ₩53,514 | ₩54,708 | +2.23% | 1524.1만 |
|---|
| 2025.11.21 | ₩53,420 | ₩54,051 | ₩52,106 | ₩53,474 | +0.10% | 1889.7만 |
|---|
| 2025.11.20 | ₩56,197 | ₩56,197 | ₩52,723 | ₩53,152 | -5.42% | 1564.8만 |
|---|
| 2025.11.19 | ₩54,869 | ₩56,626 | ₩54,681 | ₩55,325 | +0.83% | 1987.4만 |
|---|
| 2025.11.18 | ₩55,996 | ₩56,076 | ₩53,568 | ₩53,648 | -4.19% | 2369.5만 |
|---|
| 2025.11.17 | ₩53,635 | ₩53,689 | ₩52,133 | ₩52,307 | -2.48% | 1757.9만 |
|---|
| 2025.11.14 | ₩53,152 | ₩54,547 | ₩52,146 | ₩53,863 | +1.34% | 1035.9만 |
|---|
| 2025.11.13 | ₩56,130 | ₩56,183 | ₩53,930 | ₩54,373 | -3.13% | 1038.2만 |
|---|
| 2025.11.12 | ₩55,620 | ₩56,680 | ₩55,620 | ₩56,076 | +0.82% | 1284.3만 |
|---|
| 2025.11.11 | ₩54,762 | ₩55,446 | ₩54,252 | ₩55,083 | +0.59% | 1073.1만 |
|---|
| 2025.11.10 | ₩54,708 | ₩55,325 | ₩54,118 | ₩54,923 | +0.39% | 1389.1만 |
|---|
| 2025.11.07 | ₩53,555 | ₩53,662 | ₩51,972 | ₩53,394 | -0.30% | 1730.6만 |
|---|
| 2025.11.06 | ₩53,528 | ₩53,541 | ₩51,690 | ₩51,838 | -3.16% | 2530.7만 |
|---|
| 2025.11.05 | ₩53,501 | ₩54,547 | ₩53,139 | ₩53,930 | +0.80% | 1205.8만 |
|---|
| 2025.11.04 | ₩53,608 | ₩53,689 | ₩52,468 | ₩52,870 | -1.38% | 1438.8만 |
|---|
| 2025.11.03 | ₩55,754 | ₩55,781 | ₩54,225 | ₩55,231 | -0.94% | 1371.7만 |
|---|
| 2025.10.31 | ₩55,781 | ₩57,028 | ₩55,338 | ₩55,928 | +0.26% | 1194만 |
|---|
| 2025.10.30 | ₩56,009 | ₩56,787 | ₩54,802 | ₩55,969 | -0.07% | 1182.3만 |
|---|
| 2025.10.29 | ₩55,955 | ₩58,329 | ₩55,727 | ₩56,586 | +1.13% | 1970.8만 |
|---|
| 2025.10.28 | ₩54,440 | ₩56,264 | ₩54,319 | ₩55,218 | +1.43% | 1197.4만 |
|---|
| 2025.10.27 | ₩55,969 | ₩55,969 | ₩54,252 | ₩55,124 | -1.51% | 1437.4만 |
|---|
| 2025.10.24 | ₩55,204 | ₩55,835 | ₩54,265 | ₩55,486 | +0.51% | 1060.5만 |
|---|
| 2025.10.23 | ₩55,593 | ₩56,666 | ₩55,070 | ₩55,298 | -0.53% | 1829.3만 |
|---|
| 2025.10.22 | ₩54,520 | ₩55,258 | ₩53,809 | ₩54,695 | +0.32% | 1213.4만 |
|---|
| 2025.10.21 | ₩55,258 | ₩55,674 | ₩54,534 | ₩55,405 | +0.27% | 1293.2만 |
|---|
| 2025.10.20 | ₩56,237 | ₩56,626 | ₩55,553 | ₩56,586 | +0.62% | 1261.8만 |
|---|
| 2025.10.17 | ₩55,794 | ₩56,317 | ₩54,601 | ₩55,231 | -1.01% | 1402.8만 |
|---|
| 2025.10.16 | ₩56,358 | ₩56,384 | ₩55,271 | ₩55,928 | -0.76% | 1508.1만 |
|---|
| 2025.10.15 | ₩57,457 | ₩57,457 | ₩55,352 | ₩55,942 | -2.64% | 1602.8만 |
|---|
| 2025.10.14 | ₩55,741 | ₩56,908 | ₩54,319 | ₩56,291 | +0.99% | 1656.3만 |
|---|
| 2025.10.13 | ₩58,061 | ₩58,343 | ₩56,706 | ₩57,377 | -1.18% | 1547.5만 |
|---|
| 2025.10.10 | ₩58,571 | ₩58,571 | ₩54,641 | ₩54,829 | -6.39% | 2424.3만 |
|---|
| 2025.10.09 | ₩59,724 | ₩60,073 | ₩57,068 | ₩58,088 | -2.74% | 2323.8만 |
|---|
| 2025.10.08 | ₩56,264 | ₩57,712 | ₩56,156 | ₩57,471 | +2.15% | 2576.9만 |
|---|
| 2025.10.07 | ₩54,601 | ₩55,405 | ₩53,863 | ₩54,574 | -0.05% | 1984.7만 |
|---|
| 2025.10.06 | ₩53,903 | ₩55,312 | ₩53,058 | ₩54,078 | +0.32% | 2670.7만 |
|---|
| 2025.10.03 | ₩53,179 | ₩54,118 | ₩52,200 | ₩53,206 | +0.05% | 2392.2만 |
|---|
| 2025.10.02 | ₩52,803 | ₩53,595 | ₩51,221 | ₩52,133 | -1.27% | 2350.9만 |
|---|
| 2025.10.01 | ₩52,347 | ₩52,951 | ₩52,093 | ₩52,428 | +0.15% | 1911.7만 |
|---|
| 2025.09.30 | ₩50,899 | ₩52,750 | ₩49,893 | ₩52,602 | +3.35% | 3897.3만 |
|---|
| 2025.09.29 | ₩48,753 | ₩51,114 | ₩48,351 | ₩49,786 | +2.12% | 4022.5만 |
|---|
| 2025.09.26 | ₩47,613 | ₩48,699 | ₩47,331 | ₩47,948 | +0.70% | 4151.6만 |
|---|
| 2025.09.25 | ₩50,336 | ₩50,336 | ₩47,144 | ₩47,398 | -5.84% | 8677.9만 |
|---|
| 2025.09.24 | ₩56,103 | ₩56,317 | ₩50,510 | ₩50,523 | -9.95% | 9131.2만 |
|---|