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 | ₩97,943 | ₩99,258 | ₩97,259 | ₩98,842 | +0.92% | 698만 |
| 2026.10.08 | ₩94,697 | ₩96,816 | ₩94,067 | ₩95,422 | +0.76% | 1186.8만 |
| 2026.10.07 | ₩95,663 | ₩96,709 | ₩94,724 | ₩96,387 | +0.76% | 1420.8만 |
| 2026.10.06 | ₩97,702 | ₩98,305 | ₩95,086 | ₩97,326 | -0.38% | 917.9만 |
| 2026.10.05 | ₩96,870 | ₩98,614 | ₩95,797 | ₩97,380 | +0.53% | 1370.1만 |
| 2026.10.02 | ₩93,302 | ₩98,010 | ₩93,302 | ₩96,629 | +3.57% | 1194.6만 |
| 2026.10.01 | ₩92,001 | ₩93,638 | ₩91,478 | ₩92,927 | +1.01% | 1205.1만 |
| 2026.09.30 | ₩96,106 | ₩99,861 | ₩93,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,892 |
| -2.30% |
| 1665.7만 |
| 2026.09.29 | ₩96,495 | ₩96,937 | ₩94,268 | ₩94,952 | -1.60% | 1043.6만 |
|---|
| 2026.09.28 | ₩93,570 | ₩97,246 | ₩93,168 | ₩96,521 | +3.15% | 887.7만 |
|---|
| 2026.09.25 | ₩96,387 | ₩97,742 | ₩95,945 | ₩96,991 | +0.63% | 754.4만 |
|---|
| 2026.09.24 | ₩95,971 | ₩97,554 | ₩95,234 | ₩96,682 | +0.74% | 914.1만 |
|---|
| 2026.09.23 | ₩97,822 | ₩97,822 | ₩95,569 | ₩97,353 | -0.48% | 892.6만 |
|---|
| 2026.09.22 | ₩97,447 | ₩100,465 | ₩96,709 | ₩99,727 | +2.34% | 838.8만 |
|---|
| 2026.09.21 | ₩97,769 | ₩98,292 | ₩94,979 | ₩96,790 | -1.00% | 973.8만 |
|---|
| 2026.09.18 | ₩95,234 | ₩96,039 | ₩94,536 | ₩95,958 | +0.76% | 1499.3만 |
|---|
| 2026.09.17 | ₩95,824 | ₩96,012 | ₩94,281 | ₩95,033 | -0.83% | 1172.9만 |
|---|
| 2026.09.16 | ₩94,013 | ₩94,295 | ₩90,942 | ₩92,873 | -1.21% | 1093.2만 |
|---|
| 2026.09.15 | ₩93,141 | ₩93,597 | ₩91,679 | ₩93,061 | -0.09% | 753.4만 |
|---|
| 2026.09.14 | ₩90,298 | ₩93,973 | ₩89,882 | ₩93,007 | +3.00% | 1104.1만 |
|---|
| 2026.09.11 | ₩95,851 | ₩97,514 | ₩95,140 | ₩95,328 | -0.55% | 1076.3만 |
|---|
| 2026.09.10 | ₩94,228 | ₩96,039 | ₩92,350 | ₩95,515 | +1.37% | 2218.1만 |
|---|
| 2026.09.09 | ₩103,322 | ₩104,797 | ₩101,699 | ₩102,249 | -1.04% | 1020.7만 |
|---|
| 2026.09.08 | ₩101,913 | ₩105,481 | ₩101,270 | ₩102,772 | +0.84% | 1679.6만 |
|---|
| 2026.09.04 | ₩96,199 | ₩98,305 | ₩95,837 | ₩97,554 | +1.41% | 726.5만 |
|---|
| 2026.09.03 | ₩101,055 | ₩101,323 | ₩95,837 | ₩97,326 | -3.69% | 1128만 |
|---|
| 2026.09.02 | ₩97,970 | ₩101,457 | ₩97,594 | ₩99,164 | +1.22% | 1196만 |
|---|
| 2026.09.01 | ₩98,654 | ₩101,270 | ₩97,071 | ₩97,205 | -1.47% | 1280만 |
|---|
| 2026.08.31 | ₩103,215 | ₩103,295 | ₩100,438 | ₩101,592 | -1.57% | 1402.3만 |
|---|
| 2026.08.28 | ₩105,388 | ₩105,602 | ₩101,806 | ₩102,544 | -2.70% | 1805.8만 |
|---|
| 2026.08.27 | ₩105,736 | ₩107,091 | ₩104,851 | ₩105,186 | -0.52% | 1510.5만 |
|---|
| 2026.08.26 | ₩106,420 | ₩107,628 | ₩104,999 | ₩105,964 | -0.43% | 1832.5만 |
|---|
| 2026.08.25 | ₩103,456 | ₩107,239 | ₩103,013 | ₩107,185 | +3.60% | 1580.1만 |
|---|
| 2026.08.24 | ₩105,146 | ₩105,803 | ₩102,088 | ₩104,355 | -0.75% | 2143.6만 |
|---|
| 2026.08.21 | ₩99,875 | ₩103,724 | ₩99,794 | ₩102,826 | +2.95% | 2851.8만 |
|---|
| 2026.08.20 | ₩90,968 | ₩95,931 | ₩90,834 | ₩95,529 | +5.01% | 1764.7만 |
|---|
| 2026.08.19 | ₩92,417 | ₩93,705 | ₩90,217 | ₩92,672 | +0.28% | 1669.7만 |
|---|
| 2026.08.18 | ₩89,976 | ₩91,250 | ₩88,138 | ₩88,956 | -1.13% | 1048.7만 |
|---|
| 2026.08.17 | ₩89,359 | ₩92,404 | ₩89,251 | ₩91,719 | +2.64% | 983.7만 |
|---|
| 2026.08.14 | ₩89,493 | ₩90,485 | ₩87,950 | ₩89,184 | -0.34% | 820만 |
|---|
| 2026.08.13 | ₩91,411 | ₩92,685 | ₩89,372 | ₩89,640 | -1.94% | 929.7만 |
|---|
| 2026.08.12 | ₩94,013 | ₩94,013 | ₩92,162 | ₩92,846 | -1.24% | 817.4만 |
|---|
| 2026.08.11 | ₩94,885 | ₩95,006 | ₩91,585 | ₩92,377 | -2.64% | 1195.2만 |
|---|
| 2026.08.10 | ₩93,544 | ₩95,529 | ₩92,404 | ₩94,576 | +1.10% | 1180.1만 |
|---|
| 2026.08.07 | ₩93,852 | ₩94,617 | ₩92,068 | ₩93,383 | -0.50% | 1129만 |
|---|
| 2026.08.06 | ₩91,854 | ₩93,450 | ₩91,129 | ₩91,451 | -0.44% | 1263.5만 |
|---|
| 2026.08.05 | ₩92,484 | ₩94,644 | ₩92,041 | ₩93,074 | +0.64% | 1711.6만 |
|---|
| 2026.08.04 | ₩88,782 | ₩91,009 | ₩88,192 | ₩90,271 | +1.68% | 1630.6만 |
|---|
| 2026.08.03 | ₩83,256 | ₩85,509 | ₩82,183 | ₩85,362 | +2.53% | 895.1만 |
|---|
| 2026.07.31 | ₩83,967 | ₩85,375 | ₩81,780 | ₩84,007 | +0.05% | 1079만 |
|---|
| 2026.07.30 | ₩82,827 | ₩85,362 | ₩82,813 | ₩85,093 | +2.74% | 1485만 |
|---|
| 2026.07.29 | ₩81,552 | ₩82,572 | ₩78,051 | ₩80,466 | -1.33% | 2266.9만 |
|---|
| 2026.07.28 | ₩82,438 | ₩83,926 | ₩80,385 | ₩82,679 | +0.29% | 1359.2만 |
|---|
| 2026.07.27 | ₩85,214 | ₩85,214 | ₩82,062 | ₩84,128 | -1.27% | 960.2만 |
|---|
| 2026.07.24 | ₩83,913 | ₩84,490 | ₩81,888 | ₩83,967 | +0.06% | 1193.9만 |
|---|
| 2026.07.23 | ₩84,020 | ₩87,763 | ₩83,122 | ₩85,174 | +1.37% | 1891.4만 |
|---|
| 2026.07.22 | ₩84,423 | ₩87,293 | ₩83,993 | ₩87,186 | +3.27% | 1746.2만 |
|---|
| 2026.07.21 | ₩81,941 | ₩84,061 | ₩81,110 | ₩83,913 | +2.41% | 1587.4만 |
|---|
| 2026.07.20 | ₩79,165 | ₩79,594 | ₩78,494 | ₩78,856 | -0.39% | 995.4만 |
|---|
| 2026.07.17 | ₩76,053 | ₩79,621 | ₩75,114 | ₩78,306 | +2.96% | 2041.3만 |
|---|
| 2026.07.16 | ₩79,876 | ₩80,439 | ₩77,193 | ₩78,548 | -1.66% | 1538.7만 |
|---|
| 2026.07.15 | ₩84,007 | ₩84,342 | ₩79,634 | ₩81,780 | -2.65% | 1426.1만 |
|---|
| 2026.07.14 | ₩83,081 | ₩84,396 | ₩82,089 | ₩83,095 | +0.02% | 1162.8만 |
|---|
| 2026.07.13 | ₩81,499 | ₩83,162 | ₩79,969 | ₩80,439 | -1.30% | 1272.3만 |
|---|
| 2026.07.10 | ₩80,975 | ₩83,242 | ₩80,654 | ₩82,518 | +1.90% | 1186.6만 |
|---|
| 2026.07.09 | ₩80,050 | ₩81,941 | ₩78,360 | ₩81,190 | +1.42% | 1638.2만 |
|---|
| 2026.07.08 | ₩77,689 | ₩78,964 | ₩75,114 | ₩77,126 | -0.73% | 2183만 |
|---|
| 2026.07.07 | ₩80,613 | ₩81,083 | ₩78,011 | ₩79,581 | -1.28% | 1827.4만 |
|---|
| 2026.07.06 | ₩82,853 | ₩83,256 | ₩81,190 | ₩81,821 | -1.25% | 1634.4만 |
|---|
| 2026.07.02 | ₩82,250 | ₩83,511 | ₩79,728 | ₩81,780 | -0.57% | 1355.4만 |
|---|
| 2026.07.01 | ₩82,759 | ₩84,570 | ₩81,190 | ₩81,190 | -1.90% | 1552.6만 |
|---|
| 2026.06.30 | ₩84,476 | ₩84,892 | ₩83,242 | ₩84,356 | -0.14% | 1393.2만 |
|---|
| 2026.06.29 | ₩83,041 | ₩83,631 | ₩81,163 | ₩82,652 | -0.47% | 1228.7만 |
|---|
| 2026.06.26 | ₩83,242 | ₩84,503 | ₩82,679 | ₩83,765 | +0.63% | 2466.1만 |
|---|
| 2026.06.25 | ₩84,812 | ₩85,509 | ₩82,773 | ₩84,235 | -0.68% | 1417.5만 |
|---|
| 2026.06.24 | ₩84,114 | ₩84,221 | ₩81,888 | ₩82,947 | -1.39% | 1853.2만 |
|---|
| 2026.06.23 | ₩87,763 | ₩88,380 | ₩85,442 | ₩86,381 | -1.57% | 1670.6만 |
|---|
| 2026.06.22 | ₩91,880 | ₩93,772 | ₩91,424 | ₩92,833 | +1.04% | 1295.9만 |
|---|
| 2026.06.18 | ₩93,825 | ₩94,724 | ₩91,237 | ₩92,122 | -1.82% | 1796.4만 |
|---|
| 2026.06.17 | ₩94,067 | ₩96,951 | ₩92,336 | ₩92,632 | -1.53% | 1649만 |
|---|
| 2026.06.16 | ₩94,670 | ₩95,931 | ₩93,423 | ₩94,094 | -0.61% | 900.8만 |
|---|
| 2026.06.15 | ₩95,489 | ₩96,414 | ₩92,886 | ₩94,067 | -1.49% | 1665.3만 |
|---|
| 2026.06.12 | ₩90,150 | ₩92,444 | ₩89,640 | ₩91,760 | +1.79% | 1260.9만 |
|---|
| 2026.06.11 | ₩84,543 | ₩89,332 | ₩83,618 | ₩88,983 | +5.25% | 1489.5만 |
|---|
| 2026.06.10 | ₩84,771 | ₩86,891 | ₩82,800 | ₩83,269 | -1.77% | 1477.8만 |
|---|
| 2026.06.09 | ₩87,414 | ₩89,104 | ₩82,961 | ₩86,180 | -1.41% | 1569.6만 |
|---|
| 2026.06.08 | ₩86,663 | ₩88,152 | ₩85,442 | ₩85,724 | -1.08% | 1269.4만 |
|---|
| 2026.06.05 | ₩90,526 | ₩90,526 | ₩83,658 | ₩84,999 | -6.10% | 1810.1만 |
|---|
| 2026.06.04 | ₩93,785 | ₩96,401 | ₩92,618 | ₩93,477 | -0.33% | 1164.9만 |
|---|
| 2026.06.03 | ₩96,106 | ₩96,106 | ₩92,927 | ₩94,751 | -1.41% | 1387.3만 |
|---|
| 2026.06.02 | ₩91,035 | ₩96,696 | ₩90,834 | ₩96,199 | +5.67% | 1897만 |
|---|
| 2026.06.01 | ₩87,535 | ₩90,512 | ₩86,488 | ₩89,922 | +2.73% | 1005.1만 |
|---|
| 2026.05.29 | ₩87,763 | ₩89,600 | ₩86,488 | ₩88,138 | +0.43% | 1137.7만 |
|---|
| 2026.05.28 | ₩84,812 | ₩88,608 | ₩83,806 | ₩88,353 | +4.18% | 1028.8만 |
|---|
| 2026.05.27 | ₩85,871 | ₩86,368 | ₩84,329 | ₩85,348 | -0.61% | 826.3만 |
|---|
| 2026.05.26 | ₩84,557 | ₩87,146 | ₩84,557 | ₩86,327 | +2.09% | 1137.2만 |
|---|
| 2026.05.22 | ₩84,114 | ₩84,114 | ₩82,505 | ₩83,148 | -1.15% | 785.6만 |
|---|
| 2026.05.21 | ₩81,150 | ₩84,651 | ₩80,157 | ₩83,578 | +2.99% | 1018.5만 |
|---|
| 2026.05.20 | ₩79,393 | ₩81,901 | ₩78,883 | ₩81,646 | +2.84% | 1201.6만 |
|---|
| 2026.05.19 | ₩79,218 | ₩80,385 | ₩78,199 | ₩78,735 | -0.61% | 1214.3만 |
|---|
| 2026.05.18 | ₩83,631 | ₩85,120 | ₩80,090 | ₩81,150 | -2.97% | 1479.8만 |
|---|
| 2026.05.15 | ₩83,417 | ₩85,590 | ₩82,330 | ₩84,517 | +1.32% | 1546.3만 |
|---|
| 2026.05.14 | ₩89,775 | ₩89,775 | ₩87,119 | ₩88,715 | -1.18% | 1261.8만 |
|---|
| 2026.05.13 | ₩89,640 | ₩92,350 | ₩88,353 | ₩90,083 | +0.49% | 1711.2만 |
|---|
| 2026.05.12 | ₩85,321 | ₩89,023 | ₩84,141 | ₩88,567 | +3.80% | 1447.8만 |
|---|
| 2026.05.11 | ₩83,457 | ₩87,159 | ₩83,350 | ₩86,341 | +3.46% | 1485.2만 |
|---|
| 2026.05.08 | ₩82,867 | ₩83,537 | ₩81,418 | ₩82,692 | -0.21% | 1220.3만 |
|---|
| 2026.05.07 | ₩82,666 | ₩83,900 | ₩80,640 | ₩81,297 | -1.66% | 1831.6만 |
|---|
| 2026.05.06 | ₩81,324 | ₩82,196 | ₩80,493 | ₩81,673 | +0.43% | 1765.6만 |
|---|
| 2026.05.05 | ₩76,469 | ₩77,783 | ₩75,449 | ₩77,367 | +1.18% | 1386.1만 |
|---|
| 2026.05.04 | ₩75,382 | ₩76,308 | ₩74,430 | ₩74,537 | -1.12% | 1477.7만 |
|---|
| 2026.05.01 | ₩77,381 | ₩78,025 | ₩75,785 | ₩75,852 | -1.98% | 1490만 |
|---|
| 2026.04.30 | ₩77,703 | ₩78,253 | ₩76,482 | ₩77,501 | -0.26% | 1618.1만 |
|---|
| 2026.04.29 | ₩77,770 | ₩77,770 | ₩75,905 | ₩76,361 | -1.81% | 1144.5만 |
|---|
| 2026.04.28 | ₩80,157 | ₩80,747 | ₩77,622 | ₩78,078 | -2.59% | 1475.5만 |
|---|
| 2026.04.27 | ₩82,236 | ₩82,384 | ₩79,634 | ₩81,244 | -1.21% | 1519.9만 |
|---|
| 2026.04.24 | ₩83,256 | ₩83,765 | ₩80,251 | ₩81,888 | -1.64% | 1774.2만 |
|---|
| 2026.04.23 | ₩83,524 | ₩87,454 | ₩81,821 | ₩82,464 | -1.27% | 3877.4만 |
|---|
| 2026.04.22 | ₩93,074 | ₩94,550 | ₩92,779 | ₩94,375 | +1.40% | 1421.3만 |
|---|
| 2026.04.21 | ₩93,892 | ₩94,858 | ₩90,485 | ₩90,633 | -3.47% | 1709.3만 |
|---|
| 2026.04.20 | ₩93,275 | ₩95,193 | ₩92,860 | ₩94,134 | +0.92% | 1229.8만 |
|---|
| 2026.04.17 | ₩93,047 | ₩94,845 | ₩90,928 | ₩94,174 | +1.21% | 2021.8만 |
|---|
| 2026.04.16 | ₩92,377 | ₩93,235 | ₩90,834 | ₩91,585 | -0.86% | 1034.3만 |
|---|
| 2026.04.15 | ₩91,156 | ₩93,168 | ₩90,593 | ₩92,149 | +1.09% | 1540.6만 |
|---|
| 2026.04.14 | ₩91,934 | ₩92,323 | ₩90,633 | ₩91,572 | -0.39% | 1233.1만 |
|---|
| 2026.04.13 | ₩89,667 | ₩91,947 | ₩89,667 | ₩91,250 | +1.77% | 1313.4만 |
|---|
| 2026.04.10 | ₩90,190 | ₩91,760 | ₩90,003 | ₩90,942 | +0.83% | 1570.7만 |
|---|
| 2026.04.09 | ₩87,454 | ₩89,533 | ₩86,716 | ₩89,131 | +1.92% | 1266.5만 |
|---|
| 2026.04.08 | ₩87,521 | ₩88,353 | ₩85,871 | ₩87,320 | -0.23% | 2033.8만 |
|---|
| 2026.04.07 | ₩81,458 | ₩81,981 | ₩80,050 | ₩81,499 | +0.05% | 1827.7만 |
|---|
| 2026.04.06 | ₩81,955 | ₩82,786 | ₩81,016 | ₩81,888 | -0.08% | 851.2만 |
|---|
| 2026.04.02 | ₩79,192 | ₩83,886 | ₩79,192 | ₩82,330 | +3.96% | 1688만 |
|---|
| 2026.04.01 | ₩81,485 | ₩83,229 | ₩80,345 | ₩82,089 | +0.74% | 2368.4만 |
|---|
| 2026.03.31 | ₩75,570 | ₩79,138 | ₩75,463 | ₩78,843 | +4.33% | 1888.3만 |
|---|
| 2026.03.30 | ₩77,233 | ₩77,998 | ₩72,659 | ₩73,303 | -5.09% | 1424.7만 |
|---|
| 2026.03.27 | ₩73,987 | ₩76,683 | ₩73,679 | ₩75,436 | +1.96% | 1232.7만 |
|---|
| 2026.03.26 | ₩74,255 | ₩75,396 | ₩73,638 | ₩74,886 | +0.85% | 1601.7만 |
|---|
| 2026.03.25 | ₩77,569 | ₩77,998 | ₩76,214 | ₩76,576 | -1.28% | 1396.5만 |
|---|
| 2026.03.24 | ₩72,740 | ₩75,959 | ₩72,404 | ₩75,758 | +4.15% | 1712.3만 |
|---|
| 2026.03.23 | ₩72,793 | ₩74,188 | ₩71,412 | ₩73,692 | +1.23% | 2488.9만 |
|---|
| 2026.03.20 | ₩71,184 | ₩72,324 | ₩69,091 | ₩69,869 | -1.85% | 2500.7만 |
|---|
| 2026.03.19 | ₩70,392 | ₩72,418 | ₩68,126 | ₩71,922 | +2.17% | 2755만 |
|---|
| 2026.03.18 | ₩75,489 | ₩76,066 | ₩73,826 | ₩74,376 | -1.47% | 1725.9만 |
|---|
| 2026.03.17 | ₩78,132 | ₩78,695 | ₩77,166 | ₩77,917 | -0.27% | 1061만 |
|---|
| 2026.03.16 | ₩76,737 | ₩78,145 | ₩76,187 | ₩77,703 | +1.26% | 1782.4만 |
|---|
| 2026.03.13 | ₩79,205 | ₩79,218 | ₩75,087 | ₩75,624 | -4.52% | 2144.3만 |
|---|
| 2026.03.12 | ₩81,338 | ₩81,874 | ₩79,004 | ₩79,420 | -2.36% | 1756.4만 |
|---|
| 2026.03.11 | ₩82,236 | ₩82,853 | ₩79,969 | ₩82,545 | +0.38% | 1775.5만 |
|---|
| 2026.03.10 | ₩81,794 | ₩84,664 | ₩81,458 | ₩83,698 | +2.33% | 1698.2만 |
|---|
| 2026.03.09 | ₩76,804 | ₩81,136 | ₩74,443 | ₩81,136 | +5.64% | 2634.5만 |
|---|
| 2026.03.06 | ₩81,338 | ₩82,089 | ₩78,735 | ₩79,621 | -2.11% | 2591.3만 |
|---|
| 2026.03.05 | ₩86,046 | ₩86,247 | ₩82,317 | ₩84,047 | -2.32% | 2306.8만 |
|---|
| 2026.03.04 | ₩89,707 | ₩91,009 | ₩88,219 | ₩88,433 | -1.42% | 1743.9만 |
|---|
| 2026.03.03 | ₩86,059 | ₩88,111 | ₩81,619 | ₩87,950 | +2.20% | 2556.4만 |
|---|
| 2026.03.02 | ₩90,083 | ₩92,068 | ₩89,077 | ₩91,599 | +1.68% | 1585.1만 |
|---|
| 2026.02.27 | ₩91,733 | ₩92,457 | ₩89,694 | ₩91,317 | -0.45% | 1942.6만 |
|---|
| 2026.02.26 | ₩91,585 | ₩92,015 | ₩88,286 | ₩91,719 | +0.15% | 1772.7만 |
|---|
| 2026.02.25 | ₩92,551 | ₩93,557 | ₩91,398 | ₩92,310 | -0.26% | 1618.2만 |
|---|
| 2026.02.24 | ₩87,722 | ₩92,336 | ₩86,931 | ₩91,049 | +3.79% | 2029.9만 |
|---|
| 2026.02.23 | ₩86,166 | ₩88,433 | ₩85,684 | ₩87,924 | +2.04% | 1563.1만 |
|---|
| 2026.02.20 | ₩83,229 | ₩86,368 | ₩83,028 | ₩86,301 | +3.69% | 1468만 |
|---|
| 2026.02.19 | ₩82,397 | ₩83,940 | ₩80,667 | ₩83,926 | +1.86% | 1335.8만 |
|---|
| 2026.02.18 | ₩84,181 | ₩84,745 | ₩82,558 | ₩83,900 | -0.33% | 1724.5만 |
|---|
| 2026.02.17 | ₩82,142 | ₩82,598 | ₩79,406 | ₩81,941 | -0.24% | 1223.8만 |
|---|
| 2026.02.13 | ₩82,022 | ₩84,973 | ₩80,694 | ₩84,289 | +2.76% | 1437.1만 |
|---|
| 2026.02.12 | ₩88,487 | ₩88,500 | ₩82,156 | ₩83,215 | -5.96% | 2346만 |
|---|
| 2026.02.11 | ₩87,320 | ₩87,856 | ₩84,597 | ₩87,803 | +0.55% | 1549.6만 |
|---|
| 2026.02.10 | ₩84,838 | ₩85,201 | ₩83,256 | ₩84,852 | +0.02% | 1164.7만 |
|---|
| 2026.02.09 | ₩82,303 | ₩86,073 | ₩82,196 | ₩85,321 | +3.67% | 1475.2만 |
|---|
| 2026.02.06 | ₩80,962 | ₩81,834 | ₩80,090 | ₩81,378 | +0.51% | 2011.9만 |
|---|
| 2026.02.05 | ₩80,412 | ₩81,727 | ₩78,105 | ₩79,433 | -1.22% | 2233만 |
|---|
| 2026.02.04 | ₩87,159 | ₩88,058 | ₩81,794 | ₩82,974 | -4.80% | 3183.4만 |
|---|
| 2026.02.03 | ₩85,965 | ₩87,132 | ₩83,967 | ₩86,743 | +0.90% | 3110.3만 |
|---|
| 2026.02.02 | ₩80,318 | ₩82,156 | ₩79,889 | ₩81,499 | +1.47% | 2133.5만 |
|---|
| 2026.01.30 | ₩82,813 | ₩83,055 | ₩78,682 | ₩80,788 | -2.45% | 4077.4만 |
|---|
| 2026.01.29 | ₩93,074 | ₩93,141 | ₩84,651 | ₩87,360 | -6.14% | 4827.8만 |
|---|
| 2026.01.28 | ₩86,019 | ₩86,743 | ₩83,189 | ₩85,348 | -0.78% | 2263.7만 |
|---|
| 2026.01.27 | ₩82,491 | ₩84,745 | ₩82,183 | ₩84,329 | +2.23% | 2012.4만 |
|---|
| 2026.01.26 | ₩85,067 | ₩85,281 | ₩81,955 | ₩82,049 | -3.55% | 3162만 |
|---|
| 2026.01.23 | ₩80,144 | ₩81,566 | ₩78,306 | ₩81,029 | +1.10% | 2454.6만 |
|---|
| 2026.01.22 | ₩81,525 | ₩82,827 | ₩78,118 | ₩78,937 | -3.18% | 2559.7만 |
|---|
| 2026.01.21 | ₩82,558 | ₩83,336 | ₩80,144 | ₩81,257 | -1.58% | 2572만 |
|---|
| 2026.01.20 | ₩79,272 | ₩80,989 | ₩78,266 | ₩80,573 | +1.64% | 1958.4만 |
|---|
| 2026.01.16 | ₩78,642 | ₩78,937 | ₩77,394 | ₩78,749 | +0.14% | 2163만 |
|---|
| 2026.01.15 | ₩79,111 | ₩81,150 | ₩78,735 | ₩80,426 | +1.66% | 1828.6만 |
|---|
| 2026.01.14 | ₩80,761 | ₩81,432 | ₩79,299 | ₩80,949 | +0.23% | 1974.8만 |
|---|
| 2026.01.13 | ₩80,506 | ₩80,600 | ₩78,360 | ₩79,594 | -1.13% | 2206만 |
|---|
| 2026.01.12 | ₩77,461 | ₩78,910 | ₩76,670 | ₩78,749 | +1.66% | 2037.4만 |
|---|
| 2026.01.09 | ₩74,376 | ₩76,066 | ₩73,196 | ₩75,825 | +1.95% | 1927.3만 |
|---|
| 2026.01.08 | ₩73,263 | ₩73,263 | ₩71,479 | ₩72,726 | -0.73% | 2233.3만 |
|---|
| 2026.01.07 | ₩74,081 | ₩74,551 | ₩72,230 | ₩74,443 | +0.49% | 2089.4만 |
|---|
| 2026.01.06 | ₩75,127 | ₩76,616 | ₩74,671 | ₩75,315 | +0.25% | 3525.3만 |
|---|
| 2026.01.05 | ₩71,935 | ₩73,035 | ₩71,479 | ₩72,981 | +1.45% | 2693.5만 |
|---|
| 2026.01.02 | ₩69,386 | ₩70,003 | ₩68,407 | ₩69,655 | +0.39% | 1151.8만 |
|---|
| 2025.12.31 | ₩68,810 | ₩69,091 | ₩67,951 | ₩68,126 | -0.99% | 877.7만 |
|---|
| 2025.12.30 | ₩70,071 | ₩70,258 | ₩68,206 | ₩68,957 | -1.59% | 1005.6만 |
|---|
| 2025.12.29 | ₩69,172 | ₩70,044 | ₩68,635 | ₩69,051 | -0.17% | 1523.2만 |
|---|
| 2025.12.26 | ₩71,157 | ₩72,123 | ₩70,607 | ₩71,144 | -0.02% | 1484.8만 |
|---|
| 2025.12.24 | ₩69,655 | ₩69,735 | ₩68,716 | ₩69,641 | -0.02% | 407.4만 |
|---|
| 2025.12.23 | ₩69,226 | ₩70,138 | ₩68,394 | ₩69,615 | +0.56% | 1415.6만 |
|---|
| 2025.12.22 | ₩67,066 | ₩68,340 | ₩66,945 | ₩67,924 | +1.28% | 1531.7만 |
|---|
| 2025.12.19 | ₩64,477 | ₩66,583 | ₩64,477 | ₩65,926 | +2.25% | 2195.5만 |
|---|
| 2025.12.18 | ₩64,477 | ₩64,786 | ₩63,471 | ₩64,276 | -0.31% | 1503만 |
|---|
| 2025.12.17 | ₩64,531 | ₩64,705 | ₩63,538 | ₩64,142 | -0.60% | 1561.3만 |
|---|
| 2025.12.16 | ₩63,458 | ₩63,954 | ₩62,532 | ₩63,766 | +0.49% | 1548.2만 |
|---|
| 2025.12.15 | ₩65,483 | ₩65,537 | ₩63,565 | ₩63,740 | -2.66% | 1543.8만 |
|---|
| 2025.12.12 | ₩65,403 | ₩65,725 | ₩62,787 | ₩63,552 | -2.83% | 1703.5만 |
|---|
| 2025.12.11 | ₩62,479 | ₩64,813 | ₩62,277 | ₩64,531 | +3.28% | 2074.1만 |
|---|
| 2025.12.10 | ₩60,198 | ₩62,304 | ₩59,944 | ₩62,304 | +3.50% | 1705.5만 |
|---|
| 2025.12.09 | ₩59,192 | ₩60,628 | ₩58,924 | ₩60,091 | +1.52% | 1031만 |
|---|
| 2025.12.08 | ₩60,869 | ₩61,325 | ₩59,997 | ₩60,359 | -0.84% | 1653.8만 |
|---|
| 2025.12.05 | ₩60,722 | ₩61,660 | ₩60,520 | ₩60,628 | -0.15% | 2020.8만 |
|---|
| 2025.12.04 | ₩59,058 | ₩60,011 | ₩58,562 | ₩59,836 | +1.32% | 1239.2만 |
|---|
| 2025.12.03 | ₩59,461 | ₩60,480 | ₩59,192 | ₩59,729 | +0.45% | 2286.4만 |
|---|
| 2025.12.02 | ₩57,918 | ₩58,240 | ₩56,751 | ₩57,637 | -0.49% | 1113.2만 |
|---|
| 2025.12.01 | ₩58,213 | ₩58,924 | ₩57,677 | ₩57,771 | -0.76% | 1461.5만 |
|---|
| 2025.11.28 | ₩57,355 | ₩58,227 | ₩56,765 | ₩57,650 | +0.51% | 884.8만 |
|---|
| 2025.11.26 | ₩56,040 | ₩56,993 | ₩55,745 | ₩56,537 | +0.89% | 1333.9만 |
|---|
| 2025.11.25 | ₩55,316 | ₩56,054 | ₩54,954 | ₩55,088 | -0.41% | 1144.7만 |
|---|
| 2025.11.24 | ₩53,519 | ₩55,155 | ₩53,519 | ₩54,712 | +2.23% | 1524.1만 |
|---|
| 2025.11.21 | ₩53,425 | ₩54,055 | ₩52,110 | ₩53,478 | +0.10% | 1889.7만 |
|---|
| 2025.11.20 | ₩56,201 | ₩56,201 | ₩52,727 | ₩53,157 | -5.42% | 1564.8만 |
|---|
| 2025.11.19 | ₩54,873 | ₩56,631 | ₩54,686 | ₩55,329 | +0.83% | 1987.4만 |
|---|
| 2025.11.18 | ₩56,000 | ₩56,081 | ₩53,572 | ₩53,653 | -4.19% | 2369.5만 |
|---|
| 2025.11.17 | ₩53,639 | ₩53,693 | ₩52,137 | ₩52,311 | -2.48% | 1757.9만 |
|---|
| 2025.11.14 | ₩53,157 | ₩54,551 | ₩52,151 | ₩53,867 | +1.34% | 1035.9만 |
|---|
| 2025.11.13 | ₩56,134 | ₩56,188 | ₩53,934 | ₩54,377 | -3.13% | 1038.2만 |
|---|
| 2025.11.12 | ₩55,625 | ₩56,684 | ₩55,625 | ₩56,081 | +0.82% | 1284.3만 |
|---|
| 2025.11.11 | ₩54,766 | ₩55,450 | ₩54,256 | ₩55,088 | +0.59% | 1073.1만 |
|---|
| 2025.11.10 | ₩54,712 | ₩55,329 | ₩54,122 | ₩54,927 | +0.39% | 1389.1만 |
|---|
| 2025.11.07 | ₩53,559 | ₩53,666 | ₩51,976 | ₩53,398 | -0.30% | 1730.6만 |
|---|
| 2025.11.06 | ₩53,532 | ₩53,545 | ₩51,694 | ₩51,842 | -3.16% | 2530.7만 |
|---|
| 2025.11.05 | ₩53,505 | ₩54,551 | ₩53,143 | ₩53,934 | +0.80% | 1205.8만 |
|---|
| 2025.11.04 | ₩53,613 | ₩53,693 | ₩52,472 | ₩52,875 | -1.38% | 1438.8만 |
|---|
| 2025.11.03 | ₩55,759 | ₩55,785 | ₩54,230 | ₩55,236 | -0.94% | 1371.7만 |
|---|
| 2025.10.31 | ₩55,785 | ₩57,033 | ₩55,343 | ₩55,933 | +0.26% | 1194만 |
|---|
| 2025.10.30 | ₩56,014 | ₩56,791 | ₩54,806 | ₩55,973 | -0.07% | 1182.3만 |
|---|
| 2025.10.29 | ₩55,960 | ₩58,334 | ₩55,732 | ₩56,590 | +1.13% | 1970.8만 |
|---|
| 2025.10.28 | ₩54,444 | ₩56,268 | ₩54,323 | ₩55,222 | +1.43% | 1197.4만 |
|---|
| 2025.10.27 | ₩55,973 | ₩55,973 | ₩54,256 | ₩55,128 | -1.51% | 1437.4만 |
|---|
| 2025.10.24 | ₩55,209 | ₩55,839 | ₩54,270 | ₩55,490 | +0.51% | 1060.5만 |
|---|
| 2025.10.23 | ₩55,598 | ₩56,671 | ₩55,075 | ₩55,303 | -0.53% | 1829.3만 |
|---|
| 2025.10.22 | ₩54,525 | ₩55,262 | ₩53,814 | ₩54,699 | +0.32% | 1213.4만 |
|---|
| 2025.10.21 | ₩55,262 | ₩55,678 | ₩54,538 | ₩55,410 | +0.27% | 1293.2만 |
|---|
| 2025.10.20 | ₩56,242 | ₩56,631 | ₩55,557 | ₩56,590 | +0.62% | 1261.8만 |
|---|
| 2025.10.17 | ₩55,799 | ₩56,322 | ₩54,605 | ₩55,236 | -1.01% | 1402.8만 |
|---|
| 2025.10.16 | ₩56,362 | ₩56,389 | ₩55,276 | ₩55,933 | -0.76% | 1508.1만 |
|---|
| 2025.10.15 | ₩57,462 | ₩57,462 | ₩55,356 | ₩55,946 | -2.64% | 1602.8만 |
|---|
| 2025.10.14 | ₩55,745 | ₩56,912 | ₩54,323 | ₩56,295 | +0.99% | 1656.3만 |
|---|
| 2025.10.13 | ₩58,066 | ₩58,347 | ₩56,711 | ₩57,382 | -1.18% | 1547.5만 |
|---|
| 2025.10.10 | ₩58,575 | ₩58,575 | ₩54,645 | ₩54,833 | -6.39% | 2424.3만 |
|---|
| 2025.10.09 | ₩59,729 | ₩60,078 | ₩57,073 | ₩58,093 | -2.74% | 2323.8만 |
|---|
| 2025.10.08 | ₩56,268 | ₩57,717 | ₩56,161 | ₩57,476 | +2.15% | 2576.9만 |
|---|
| 2025.10.07 | ₩54,605 | ₩55,410 | ₩53,867 | ₩54,578 | -0.05% | 1984.7만 |
|---|
| 2025.10.06 | ₩53,908 | ₩55,316 | ₩53,063 | ₩54,082 | +0.32% | 2670.7만 |
|---|
| 2025.10.03 | ₩53,183 | ₩54,122 | ₩52,204 | ₩53,210 | +0.05% | 2392.2만 |
|---|
| 2025.10.02 | ₩52,808 | ₩53,599 | ₩51,225 | ₩52,137 | -1.27% | 2350.9만 |
|---|
| 2025.10.01 | ₩52,352 | ₩52,955 | ₩52,097 | ₩52,432 | +0.15% | 1911.7만 |
|---|
| 2025.09.30 | ₩50,903 | ₩52,754 | ₩49,897 | ₩52,607 | +3.35% | 3897.3만 |
|---|
| 2025.09.29 | ₩48,757 | ₩51,118 | ₩48,355 | ₩49,790 | +2.12% | 4022.5만 |
|---|
| 2025.09.26 | ₩47,617 | ₩48,703 | ₩47,335 | ₩47,952 | +0.70% | 4151.6만 |
|---|
| 2025.09.25 | ₩50,340 | ₩50,340 | ₩47,147 | ₩47,402 | -5.84% | 8677.9만 |
|---|
| 2025.09.24 | ₩56,107 | ₩56,322 | ₩50,514 | ₩50,528 | -9.95% | 9131.2만 |
|---|