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 | ₩96,854 | ₩99,241 | ₩94,051 | ₩98,826 | +2.04% | 5593.5만 |
| 2026.09.28–2026.10.02 | ₩93,555 | ₩99,845 | ₩91,463 | ₩96,613 | +3.27% | 5996.7만 |
| 2026.09.21–2026.09.25 | ₩97,753 | ₩100,448 | ₩94,963 | ₩96,975 | -0.80% | 4373.7만 |
| 2026.09.14–2026.09.18 | ₩90,283 | ₩96,023 | ₩89,867 | ₩95,942 | +6.27% | 5622.8만 |
| 2026.09.08–2026.09.11 | ₩101,897 | ₩105,464 | ₩92,335 | ₩95,312 | -6.46% | 5994.8만 |
| 2026.08.31–2026.09.04 | ₩103,198 | ₩103,278 | ₩95,822 | ₩97,538 | -5.48% | 5732.9만 |
| 2026.08.24–2026.08.28 | ₩105,129 | ₩107,610 | ₩101,789 | ₩102,527 | -2.47% | 8872.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,344 |
| ₩103,707 |
| ₩88,124 |
| ₩102,809 |
| +15.07% |
| 8318.6만 |
| 2026.08.10–2026.08.14 | ₩93,528 | ₩95,513 | ₩87,936 | ₩89,170 | -4.66% | 4942.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,242 | ₩94,628 | ₩82,169 | ₩93,367 | +12.16% | 6629.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩85,200 | ₩85,361 | ₩78,039 | ₩83,993 | -1.42% | 7150.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,152 | ₩87,748 | ₩78,481 | ₩83,953 | +6.07% | 7414.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,485 | ₩84,382 | ₩75,102 | ₩78,293 | -3.92% | 7441.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,840 | ₩83,242 | ₩75,102 | ₩82,504 | -0.40% | 8469.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩83,028 | ₩84,878 | ₩79,715 | ₩81,767 | -1.52% | 5529.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,865 | ₩93,756 | ₩81,874 | ₩83,752 | -8.83% | 8703.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,473 | ₩96,935 | ₩91,222 | ₩92,107 | -3.53% | 6011.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,648 | ₩92,429 | ₩82,786 | ₩91,745 | +5.88% | 7067.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩87,520 | ₩96,680 | ₩83,644 | ₩84,986 | -2.90% | 7264.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,543 | ₩89,585 | ₩83,792 | ₩88,124 | +4.24% | 4130만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,618 | ₩85,106 | ₩78,186 | ₩83,135 | -0.58% | 5699.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩83,443 | ₩92,335 | ₩82,317 | ₩84,503 | +1.27% | 7452.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,370 | ₩83,886 | ₩74,418 | ₩82,679 | +9.70% | 7681.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,223 | ₩82,370 | ₩75,772 | ₩75,839 | -7.76% | 7248만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,260 | ₩95,178 | ₩80,238 | ₩81,874 | -12.21% | 1억 |
|---|
| 2026.04.13–2026.04.17 | ₩89,653 | ₩94,829 | ₩89,653 | ₩94,159 | +5.03% | 7143.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,941 | ₩91,745 | ₩80,037 | ₩90,927 | +10.97% | 7549.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,221 | ₩83,872 | ₩72,647 | ₩82,317 | +6.60% | 7369.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩72,781 | ₩77,985 | ₩71,400 | ₩75,423 | +3.63% | 8432.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,724 | ₩78,682 | ₩68,114 | ₩69,858 | -8.95% | 9825.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,791 | ₩84,650 | ₩74,431 | ₩75,611 | -1.54% | 1억 |
|---|
| 2026.03.02–2026.03.06 | ₩90,068 | ₩92,053 | ₩78,723 | ₩79,608 | -11.61% | 1.1억 |
|---|
| 2026.02.23–2026.02.27 | ₩86,152 | ₩93,542 | ₩85,669 | ₩91,302 | +5.98% | 8926.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,129 | ₩86,353 | ₩79,393 | ₩86,286 | +5.06% | 5752.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,290 | ₩88,486 | ₩80,681 | ₩84,275 | +2.41% | 7972.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,305 | ₩88,043 | ₩78,092 | ₩81,365 | +1.32% | 1.3억 |
|---|
| 2026.01.26–2026.01.30 | ₩85,053 | ₩93,126 | ₩78,669 | ₩80,774 | -5.03% | 1.6억 |
|---|
| 2026.01.20–2026.01.23 | ₩79,259 | ₩83,323 | ₩78,106 | ₩81,016 | +2.22% | 9544.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩77,449 | ₩81,418 | ₩76,657 | ₩78,736 | +1.66% | 1억 |
|---|
| 2026.01.05–2026.01.09 | ₩71,923 | ₩76,604 | ₩71,467 | ₩75,812 | +5.41% | 1.2억 |
|---|
| 2025.12.29–2026.01.02 | ₩69,161 | ₩70,247 | ₩67,940 | ₩69,643 | +0.70% | 4558.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,055 | ₩72,111 | ₩66,934 | ₩71,132 | +6.08% | 4839.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,473 | ₩66,572 | ₩62,522 | ₩65,915 | +0.68% | 8351.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,859 | ₩65,714 | ₩58,915 | ₩63,541 | +4.41% | 8167.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,204 | ₩61,650 | ₩56,742 | ₩60,618 | +4.15% | 8121.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,510 | ₩58,217 | ₩53,510 | ₩57,640 | +7.72% | 4887.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,631 | ₩56,621 | ₩52,102 | ₩53,470 | -0.30% | 9569.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,703 | ₩56,675 | ₩52,142 | ₩53,859 | -1.54% | 5820.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,750 | ₩55,776 | ₩51,686 | ₩53,389 | -4.23% | 8277.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,964 | ₩58,324 | ₩54,247 | ₩55,924 | -0.07% | 6981.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,232 | ₩56,661 | ₩53,805 | ₩55,481 | -1.34% | 6658.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,056 | ₩58,338 | ₩54,315 | ₩55,226 | -4.87% | 7717.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩53,899 | ₩60,068 | ₩53,054 | ₩54,824 | +1.72% | 1.2억 |
|---|
| 2025.09.29–2025.10.03 | ₩48,749 | ₩54,113 | ₩48,347 | ₩53,201 | +9.13% | 1.5억 |
|---|
| 2025.09.24–2025.09.26 | ₩56,098 | ₩56,313 | ₩47,140 | ₩47,944 | -14.54% | 2.2억 |
|---|