시장 데이터를 불러오는 중
전체 종목
FedEx Corporation Common Stock 과거 주가
FedEx Corporation Common Stock · FDX · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FedEx Corporation Common Stock · FDX · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩391,695 | ₩392,486 | ₩388,998 | ₩391,306 | -0.10% | 121.3만 |
| 2026.10.08 | ₩387,134 | ₩391,775 | ₩384,263 | ₩391,332 | +1.08% | 129.2만 |
| 2026.10.07 | ₩386,101 | ₩389,857 | ₩385,229 | ₩387,724 | +0.42% | 123.4만 |
| 2026.10.06 | ₩388,408 | ₩389,374 | ₩384,988 | ₩387,711 | -0.18% | 101.7만 |
| 2026.10.05 | ₩390,353 | ₩391,762 | ₩382,358 | ₩387,845 | -0.64% | 188.5만 |
| 2026.10.02 | ₩385,859 | ₩390,139 | ₩385,296 | ₩389,495 | +0.94% | 146.3만 |
| 2026.10.01 | ₩385,779 | ₩386,745 | ₩380,950 | ₩385,081 | -0.18% | 175만 |
| 2026.09.30 | ₩384,652 | ₩387,496 | ₩381,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩382,425 |
| -0.58% |
| 172.3만 |
| 2026.09.29 | ₩388,690 | ₩389,226 | ₩382,613 | ₩385,618 | -0.79% | 118만 |
|---|
| 2026.09.28 | ₩383,445 | ₩388,743 | ₩379,890 | ₩388,542 | +1.33% | 189만 |
|---|
| 2026.09.25 | ₩376,939 | ₩384,451 | ₩374,565 | ₩383,445 | +1.73% | 202.6만 |
|---|
| 2026.09.24 | ₩389,683 | ₩390,984 | ₩374,712 | ₩374,981 | -3.77% | 257.5만 |
|---|
| 2026.09.23 | ₩395,732 | ₩397,047 | ₩390,876 | ₩391,024 | -1.19% | 162.9만 |
|---|
| 2026.09.22 | ₩400,400 | ₩400,414 | ₩394,485 | ₩396,980 | -0.85% | 143.5만 |
|---|
| 2026.09.21 | ₩406,692 | ₩406,692 | ₩390,689 | ₩396,779 | -2.44% | 218.4만 |
|---|
| 2026.09.18 | ₩409,683 | ₩411,320 | ₩405,095 | ₩407,322 | -0.58% | 302.9만 |
|---|
| 2026.09.17 | ₩412,755 | ₩414,848 | ₩409,066 | ₩410,314 | -0.59% | 125.2만 |
|---|
| 2026.09.16 | ₩413,090 | ₩413,090 | ₩401,594 | ₩404,733 | -2.02% | 157.9만 |
|---|
| 2026.09.15 | ₩420,294 | ₩421,273 | ₩411,910 | ₩413,506 | -1.61% | 102.9만 |
|---|
| 2026.09.14 | ₩418,080 | ₩420,482 | ₩415,572 | ₩419,288 | +0.29% | 106.2만 |
|---|
| 2026.09.11 | ₩423,138 | ₩423,138 | ₩414,070 | ₩418,510 | -1.09% | 119.4만 |
|---|
| 2026.09.10 | ₩412,742 | ₩420,991 | ₩411,534 | ₩418,255 | +1.34% | 101.7만 |
|---|
| 2026.09.09 | ₩418,335 | ₩419,864 | ₩413,935 | ₩414,754 | -0.86% | 135.1만 |
|---|
| 2026.09.08 | ₩429,254 | ₩430,797 | ₩421,286 | ₩421,380 | -1.83% | 167.7만 |
|---|
| 2026.09.04 | ₩434,285 | ₩436,029 | ₩430,717 | ₩432,635 | -0.38% | 197.2만 |
|---|
| 2026.09.03 | ₩427,497 | ₩435,210 | ₩422,990 | ₩435,036 | +1.76% | 252.9만 |
|---|
| 2026.09.02 | ₩436,579 | ₩436,793 | ₩423,714 | ₩424,613 | -2.74% | 128만 |
|---|
| 2026.09.01 | ₩439,369 | ₩443,312 | ₩428,396 | ₩435,801 | -0.81% | 181.4만 |
|---|
| 2026.08.31 | ₩440,858 | ₩442,092 | ₩435,559 | ₩439,181 | -0.38% | 190만 |
|---|
| 2026.08.28 | ₩445,861 | ₩448,142 | ₩441,099 | ₩443,849 | -0.45% | 95.7만 |
|---|
| 2026.08.27 | ₩447,297 | ₩449,416 | ₩444,278 | ₩444,560 | -0.61% | 81.5만 |
|---|
| 2026.08.26 | ₩447,793 | ₩457,196 | ₩443,219 | ₩450,704 | +0.65% | 117만 |
|---|
| 2026.08.25 | ₩452,018 | ₩452,018 | ₩441,153 | ₩447,645 | -0.97% | 109.7만 |
|---|
| 2026.08.24 | ₩435,962 | ₩448,531 | ₩435,022 | ₩448,101 | +2.78% | 149만 |
|---|
| 2026.08.21 | ₩440,388 | ₩443,514 | ₩435,505 | ₩436,069 | -0.98% | 177.7만 |
|---|
| 2026.08.20 | ₩437,531 | ₩447,001 | ₩436,471 | ₩437,357 | -0.04% | 166.6만 |
|---|
| 2026.08.19 | ₩443,943 | ₩453,454 | ₩438,725 | ₩440,496 | -0.78% | 129.6만 |
|---|
| 2026.08.18 | ₩447,203 | ₩448,235 | ₩440,039 | ₩440,496 | -1.50% | 107.2만 |
|---|
| 2026.08.17 | ₩449,054 | ₩456,204 | ₩444,573 | ₩444,667 | -0.98% | 146.9만 |
|---|
| 2026.08.14 | ₩454,782 | ₩458,350 | ₩447,350 | ₩448,893 | -1.29% | 131.5만 |
|---|
| 2026.08.13 | ₩438,631 | ₩456,418 | ₩438,631 | ₩455,211 | +3.78% | 249.7만 |
|---|
| 2026.08.12 | ₩433,225 | ₩438,389 | ₩430,757 | ₩438,336 | +1.18% | 144.9만 |
|---|
| 2026.08.11 | ₩438,926 | ₩440,455 | ₩430,274 | ₩432,514 | -1.46% | 214.5만 |
|---|
| 2026.08.10 | ₩426,062 | ₩437,491 | ₩425,096 | ₩436,069 | +2.35% | 167.5만 |
|---|
| 2026.08.07 | ₩422,628 | ₩428,839 | ₩420,280 | ₩427,336 | +1.11% | 121.5만 |
|---|
| 2026.08.06 | ₩419,382 | ₩427,242 | ₩419,046 | ₩423,714 | +1.03% | 192만 |
|---|
| 2026.08.05 | ₩419,194 | ₩420,857 | ₩414,593 | ₩416,806 | -0.57% | 128.3만 |
|---|
| 2026.08.04 | ₩416,176 | ₩422,494 | ₩412,902 | ₩420,321 | +1.00% | 127.4만 |
|---|
| 2026.08.03 | ₩412,513 | ₩416,578 | ₩411,695 | ₩414,821 | +0.56% | 94.4만 |
|---|
| 2026.07.31 | ₩417,195 | ₩417,785 | ₩411,789 | ₩412,352 | -1.16% | 130.9만 |
|---|
| 2026.07.30 | ₩417,557 | ₩417,624 | ₩408,033 | ₩413,895 | -0.88% | 153.6만 |
|---|
| 2026.07.29 | ₩418,523 | ₩419,663 | ₩412,701 | ₩413,976 | -1.09% | 183.3만 |
|---|
| 2026.07.28 | ₩416,980 | ₩420,871 | ₩406,450 | ₩419,382 | +0.58% | 146.1만 |
|---|
| 2026.07.27 | ₩421,877 | ₩423,875 | ₩414,110 | ₩416,900 | -1.18% | 178.2만 |
|---|
| 2026.07.24 | ₩423,942 | ₩427,323 | ₩421,206 | ₩422,494 | -0.34% | 107.7만 |
|---|
| 2026.07.23 | ₩429,214 | ₩431,267 | ₩421,622 | ₩423,379 | -1.36% | 162.4만 |
|---|
| 2026.07.22 | ₩420,642 | ₩432,112 | ₩420,535 | ₩430,623 | +2.37% | 160.8만 |
|---|
| 2026.07.21 | ₩418,523 | ₩425,230 | ₩414,499 | ₩422,802 | +1.02% | 161.9만 |
|---|
| 2026.07.20 | ₩421,206 | ₩421,206 | ₩410,072 | ₩410,770 | -2.48% | 183.3만 |
|---|
| 2026.07.17 | ₩424,090 | ₩427,457 | ₩418,697 | ₩419,838 | -1.00% | 146.5만 |
|---|
| 2026.07.16 | ₩420,294 | ₩427,967 | ₩419,328 | ₩426,840 | +1.56% | 143.5만 |
|---|
| 2026.07.15 | ₩423,889 | ₩429,469 | ₩418,174 | ₩420,428 | -0.82% | 146.8만 |
|---|
| 2026.07.14 | ₩422,735 | ₩424,492 | ₩417,195 | ₩420,750 | -0.47% | 144만 |
|---|
| 2026.07.13 | ₩423,594 | ₩425,565 | ₩417,906 | ₩420,857 | -0.65% | 157.4만 |
|---|
| 2026.07.10 | ₩421,005 | ₩426,089 | ₩417,597 | ₩422,131 | +0.27% | 164만 |
|---|
| 2026.07.09 | ₩420,200 | ₩430,019 | ₩407,872 | ₩416,967 | -0.77% | 242.6만 |
|---|
| 2026.07.08 | ₩419,543 | ₩421,421 | ₩410,957 | ₩415,518 | -0.96% | 175만 |
|---|
| 2026.07.07 | ₩418,241 | ₩421,125 | ₩415,169 | ₩419,703 | +0.35% | 138.1만 |
|---|
| 2026.07.06 | ₩419,932 | ₩425,284 | ₩412,701 | ₩415,746 | -1.00% | 142.2만 |
|---|
| 2026.07.02 | ₩426,330 | ₩426,558 | ₩416,243 | ₩419,864 | -1.52% | 124.9만 |
|---|
| 2026.07.01 | ₩419,864 | ₩425,337 | ₩416,658 | ₩421,058 | +0.28% | 211.5만 |
|---|
| 2026.06.30 | ₩435,371 | ₩436,941 | ₩414,526 | ₩420,039 | -3.52% | 318.2만 |
|---|
| 2026.06.29 | ₩426,451 | ₩436,941 | ₩426,451 | ₩436,498 | +2.36% | 305.3만 |
|---|
| 2026.06.26 | ₩439,422 | ₩439,476 | ₩424,050 | ₩427,283 | -2.76% | 342.3만 |
|---|
| 2026.06.25 | ₩427,967 | ₩441,984 | ₩426,236 | ₩441,917 | +3.26% | 270.8만 |
|---|
| 2026.06.24 | ₩422,239 | ₩434,191 | ₩410,542 | ₩425,002 | +0.65% | 596.1만 |
|---|
| 2026.06.23 | ₩437,316 | ₩439,181 | ₩424,372 | ₩425,552 | -2.69% | 355.1만 |
|---|
| 2026.06.22 | ₩437,719 | ₩445,888 | ₩436,847 | ₩441,032 | +0.76% | 234.7만 |
|---|
| 2026.06.18 | ₩442,602 | ₩444,144 | ₩435,251 | ₩437,571 | -1.14% | 253.2만 |
|---|
| 2026.06.17 | ₩450,382 | ₩453,641 | ₩436,015 | ₩437,209 | -2.92% | 126.6만 |
|---|
| 2026.06.16 | ₩454,862 | ₩458,953 | ₩449,188 | ₩450,368 | -0.99% | 136.7만 |
|---|
| 2026.06.15 | ₩457,236 | ₩463,286 | ₩453,159 | ₩454,406 | -0.62% | 195.6만 |
|---|
| 2026.06.12 | ₩458,766 | ₩459,852 | ₩449,376 | ₩453,816 | -1.08% | 117.7만 |
|---|
| 2026.06.11 | ₩435,801 | ₩454,661 | ₩433,064 | ₩453,400 | +4.04% | 252.2만 |
|---|
| 2026.06.10 | ₩438,081 | ₩444,654 | ₩427,859 | ₩428,248 | -2.24% | 170만 |
|---|
| 2026.06.09 | ₩447,685 | ₩452,716 | ₩436,699 | ₩445,030 | -0.59% | 165.7만 |
|---|
| 2026.06.08 | ₩444,278 | ₩446,653 | ₩440,281 | ₩442,964 | -0.30% | 176.1만 |
|---|
| 2026.06.05 | ₩439,624 | ₩447,229 | ₩437,450 | ₩444,010 | +1.00% | 258.5만 |
|---|
| 2026.06.04 | ₩440,200 | ₩448,611 | ₩439,664 | ₩439,986 | -0.05% | 189.5만 |
|---|
| 2026.06.03 | ₩439,342 | ₩442,628 | ₩434,848 | ₩435,237 | -0.93% | 200.5만 |
|---|
| 2026.06.02 | ₩452,515 | ₩452,515 | ₩438,644 | ₩441,327 | -2.47% | 330.8만 |
|---|
| 2026.06.01 | ₩435,975 | ₩457,612 | ₩431,682 | ₩454,057 | +4.15% | 239.9만 |
|---|
| 2026.05.29 | ₩444,722 | ₩447,360 | ₩442,225 | ₩445,068 | +0.08% | 272.9만 |
|---|
| 2026.05.28 | ₩443,177 | ₩446,019 | ₩436,172 | ₩444,690 | +0.34% | 240.8만 |
|---|
| 2026.05.27 | ₩442,117 | ₩447,176 | ₩440,312 | ₩445,101 | +0.67% | 230만 |
|---|
| 2026.05.26 | ₩429,373 | ₩435,643 | ₩429,352 | ₩432,367 | +0.70% | 154.3만 |
|---|
| 2026.05.22 | ₩425,795 | ₩431,070 | ₩423,720 | ₩426,098 | +0.07% | 187.2만 |
|---|
| 2026.05.21 | ₩418,575 | ₩424,023 | ₩411,300 | ₩420,380 | +0.43% | 116.5만 |
|---|
| 2026.05.20 | ₩407,344 | ₩420,412 | ₩405,896 | ₩418,143 | +2.65% | 176.1만 |
|---|
| 2026.05.19 | ₩398,632 | ₩406,739 | ₩390,331 | ₩405,312 | +1.68% | 195.1만 |
|---|
| 2026.05.18 | ₩404,815 | ₩405,885 | ₩396,816 | ₩399,637 | -1.28% | 176만 |
|---|
| 2026.05.15 | ₩407,236 | ₩407,993 | ₩402,642 | ₩406,188 | -0.26% | 144.3만 |
|---|
| 2026.05.14 | ₩401,021 | ₩410,836 | ₩398,362 | ₩410,727 | +2.42% | 179.8만 |
|---|
| 2026.05.13 | ₩408,922 | ₩410,641 | ₩396,805 | ₩399,616 | -2.28% | 195.8만 |
|---|
| 2026.05.12 | ₩410,490 | ₩410,490 | ₩402,372 | ₩406,879 | -0.88% | 123.6만 |
|---|
| 2026.05.11 | ₩411,581 | ₩415,267 | ₩406,879 | ₩409,560 | -0.49% | 115.5만 |
|---|
| 2026.05.08 | ₩408,814 | ₩414,327 | ₩405,885 | ₩409,214 | +0.10% | 170만 |
|---|
| 2026.05.07 | ₩410,738 | ₩411,830 | ₩403,680 | ₩406,350 | -1.07% | 196.1만 |
|---|
| 2026.05.06 | ₩393,995 | ₩408,857 | ₩393,995 | ₩407,712 | +3.48% | 282.2만 |
|---|
| 2026.05.05 | ₩385,888 | ₩395,130 | ₩385,888 | ₩392,103 | +1.61% | 228.4만 |
|---|
| 2026.05.04 | ₩410,209 | ₩410,295 | ₩382,797 | ₩386,753 | -5.72% | 623.6만 |
|---|
| 2026.05.01 | ₩435,610 | ₩436,529 | ₩425,093 | ₩425,525 | -2.32% | 132.9만 |
|---|
| 2026.04.30 | ₩422,293 | ₩436,724 | ₩418,845 | ₩435,945 | +3.23% | 240.9만 |
|---|
| 2026.04.29 | ₩422,401 | ₩427,471 | ₩414,013 | ₩420,034 | -0.56% | 163.4만 |
|---|
| 2026.04.28 | ₩419,894 | ₩423,882 | ₩413,203 | ₩421,785 | +0.45% | 150.2만 |
|---|
| 2026.04.27 | ₩419,245 | ₩424,098 | ₩415,700 | ₩419,278 | +0.01% | 131.7만 |
|---|
| 2026.04.24 | ₩424,142 | ₩424,261 | ₩417,462 | ₩419,375 | -1.12% | 106.6만 |
|---|
| 2026.04.23 | ₩423,558 | ₩428,044 | ₩419,883 | ₩424,466 | +0.21% | 181.6만 |
|---|
| 2026.04.22 | ₩427,990 | ₩428,314 | ₩416,532 | ₩417,181 | -2.53% | 166.4만 |
|---|
| 2026.04.21 | ₩427,482 | ₩432,011 | ₩423,450 | ₩426,520 | -0.23% | 184.3만 |
|---|
| 2026.04.20 | ₩421,720 | ₩427,936 | ₩420,467 | ₩425,623 | +0.93% | 144.1만 |
|---|
| 2026.04.17 | ₩414,392 | ₩424,650 | ₩413,235 | ₩424,131 | +2.35% | 288.7만 |
|---|
| 2026.04.16 | ₩393,973 | ₩411,711 | ₩392,709 | ₩411,700 | +4.50% | 204.3만 |
|---|
| 2026.04.15 | ₩397,659 | ₩399,940 | ₩389,801 | ₩394,449 | -0.81% | 205.1만 |
|---|
| 2026.04.14 | ₩392,319 | ₩401,745 | ₩391,444 | ₩400,091 | +1.98% | 270.7만 |
|---|
| 2026.04.13 | ₩400,232 | ₩404,209 | ₩398,189 | ₩401,983 | +0.44% | 152.2만 |
|---|
| 2026.04.10 | ₩408,112 | ₩409,430 | ₩403,226 | ₩404,350 | -0.92% | 141.4만 |
|---|
| 2026.04.09 | ₩403,042 | ₩410,900 | ₩401,799 | ₩407,506 | +1.11% | 200.3만 |
|---|
| 2026.04.08 | ₩393,454 | ₩403,680 | ₩393,454 | ₩403,647 | +2.59% | 232.8만 |
|---|
| 2026.04.07 | ₩386,882 | ₩389,304 | ₩383,575 | ₩385,888 | -0.26% | 129.7만 |
|---|
| 2026.04.06 | ₩388,277 | ₩390,093 | ₩385,585 | ₩387,877 | -0.10% | 158.3만 |
|---|
| 2026.04.02 | ₩382,645 | ₩394,060 | ₩382,105 | ₩390,893 | +2.16% | 176만 |
|---|
| 2026.04.01 | ₩387,931 | ₩395,541 | ₩386,753 | ₩388,385 | +0.12% | 236.6만 |
|---|
| 2026.03.31 | ₩374,149 | ₩385,737 | ₩372,247 | ₩385,002 | +2.90% | 249.8만 |
|---|
| 2026.03.30 | ₩376,019 | ₩376,052 | ₩368,863 | ₩369,415 | -1.76% | 160만 |
|---|
| 2026.03.27 | ₩376,830 | ₩377,251 | ₩369,858 | ₩371,804 | -1.33% | 198.1만 |
|---|
| 2026.03.26 | ₩384,018 | ₩384,094 | ₩377,630 | ₩377,835 | -1.61% | 197.3만 |
|---|
| 2026.03.25 | ₩390,374 | ₩391,293 | ₩381,305 | ₩386,450 | -1.01% | 276.2만 |
|---|
| 2026.03.24 | ₩381,629 | ₩389,455 | ₩379,348 | ₩389,087 | +1.95% | 260.9만 |
|---|
| 2026.03.23 | ₩394,535 | ₩399,799 | ₩384,321 | ₩384,569 | -2.53% | 312.8만 |
|---|
| 2026.03.20 | ₩411,635 | ₩414,186 | ₩385,391 | ₩387,888 | -5.77% | 864.7만 |
|---|
| 2026.03.19 | ₩373,522 | ₩385,531 | ₩371,998 | ₩384,926 | +3.05% | 601.9만 |
|---|
| 2026.03.18 | ₩383,348 | ₩384,796 | ₩377,035 | ₩378,040 | -1.38% | 151.9만 |
|---|
| 2026.03.17 | ₩386,580 | ₩386,580 | ₩378,873 | ₩383,359 | -0.83% | 184.8만 |
|---|
| 2026.03.16 | ₩384,050 | ₩386,450 | ₩380,818 | ₩380,862 | -0.83% | 152.8만 |
|---|
| 2026.03.13 | ₩383,402 | ₩385,456 | ₩377,003 | ₩380,137 | -0.85% | 211.6만 |
|---|
| 2026.03.12 | ₩384,472 | ₩388,720 | ₩380,786 | ₩381,705 | -0.72% | 195.2만 |
|---|
| 2026.03.11 | ₩388,893 | ₩391,357 | ₩384,699 | ₩390,633 | +0.45% | 127.2만 |
|---|
| 2026.03.10 | ₩392,698 | ₩398,264 | ₩387,412 | ₩388,558 | -1.05% | 189만 |
|---|
| 2026.03.09 | ₩380,062 | ₩391,282 | ₩374,009 | ₩390,320 | +2.70% | 237.4만 |
|---|
| 2026.03.06 | ₩394,503 | ₩394,503 | ₩382,505 | ₩388,158 | -1.61% | 351.7만 |
|---|
| 2026.03.05 | ₩413,624 | ₩415,375 | ₩401,356 | ₩403,561 | -2.43% | 234만 |
|---|
| 2026.03.04 | ₩414,867 | ₩418,315 | ₩409,949 | ₩415,170 | +0.07% | 237.5만 |
|---|
| 2026.03.03 | ₩406,123 | ₩416,089 | ₩404,058 | ₩413,484 | +1.81% | 206.6만 |
|---|
| 2026.03.02 | ₩415,462 | ₩418,834 | ₩412,435 | ₩418,586 | +0.75% | 179.7만 |
|---|
| 2026.02.27 | ₩417,678 | ₩424,650 | ₩416,727 | ₩418,315 | +0.15% | 341.2만 |
|---|
| 2026.02.26 | ₩416,154 | ₩423,709 | ₩416,143 | ₩419,051 | +0.70% | 221.8만 |
|---|
| 2026.02.25 | ₩419,569 | ₩421,558 | ₩412,673 | ₩413,549 | -1.43% | 170.3만 |
|---|
| 2026.02.24 | ₩414,759 | ₩421,104 | ₩413,592 | ₩417,840 | +0.74% | 111.5만 |
|---|
| 2026.02.23 | ₩419,126 | ₩423,342 | ₩411,063 | ₩414,759 | -1.04% | 201만 |
|---|
| 2026.02.20 | ₩412,652 | ₩422,931 | ₩411,819 | ₩419,915 | +1.76% | 187.7만 |
|---|
| 2026.02.19 | ₩411,830 | ₩415,505 | ₩410,403 | ₩414,143 | +0.56% | 148.8만 |
|---|
| 2026.02.18 | ₩405,366 | ₩414,630 | ₩405,366 | ₩414,078 | +2.15% | 187.4만 |
|---|
| 2026.02.17 | ₩408,544 | ₩412,900 | ₩404,253 | ₩405,669 | -0.70% | 144.6만 |
|---|
| 2026.02.13 | ₩399,940 | ₩409,149 | ₩394,135 | ₩405,042 | +1.28% | 229.2만 |
|---|
| 2026.02.12 | ₩395,746 | ₩411,679 | ₩391,736 | ₩399,356 | +0.91% | 456.9만 |
|---|
| 2026.02.11 | ₩399,940 | ₩405,128 | ₩396,621 | ₩396,870 | -0.77% | 229.5만 |
|---|
| 2026.02.10 | ₩393,671 | ₩398,848 | ₩391,552 | ₩397,724 | +1.03% | 183.5만 |
|---|
| 2026.02.09 | ₩397,724 | ₩399,594 | ₩392,525 | ₩394,103 | -0.91% | 184.2만 |
|---|
| 2026.02.06 | ₩393,541 | ₩400,869 | ₩391,638 | ₩399,108 | +1.41% | 272.6만 |
|---|
| 2026.02.05 | ₩391,293 | ₩396,113 | ₩386,158 | ₩393,411 | +0.54% | 290.3만 |
|---|
| 2026.02.04 | ₩384,937 | ₩394,914 | ₩384,331 | ₩391,876 | +1.80% | 314.2만 |
|---|
| 2026.02.03 | ₩371,123 | ₩383,888 | ₩369,998 | ₩382,029 | +2.94% | 495.8만 |
|---|
| 2026.02.02 | ₩347,894 | ₩362,767 | ₩347,515 | ₩362,432 | +4.18% | 323.2만 |
|---|
| 2026.01.30 | ₩341,084 | ₩348,866 | ₩341,084 | ₩348,326 | +2.12% | 321.2만 |
|---|
| 2026.01.29 | ₩342,911 | ₩345,818 | ₩339,895 | ₩345,818 | +0.85% | 203.7만 |
|---|
| 2026.01.28 | ₩336,955 | ₩343,181 | ₩336,922 | ₩340,111 | +0.94% | 172.9만 |
|---|
| 2026.01.27 | ₩329,680 | ₩339,549 | ₩328,437 | ₩337,701 | +2.43% | 263.3만 |
|---|
| 2026.01.26 | ₩329,918 | ₩330,848 | ₩325,292 | ₩329,107 | -0.25% | 187.8만 |
|---|
| 2026.01.23 | ₩333,734 | ₩334,879 | ₩326,891 | ₩328,826 | -1.47% | 216.1만 |
|---|
| 2026.01.22 | ₩333,182 | ₩336,674 | ₩332,047 | ₩334,879 | +0.51% | 175.5만 |
|---|
| 2026.01.21 | ₩326,275 | ₩334,782 | ₩323,465 | ₩331,788 | +1.69% | 238.8만 |
|---|
| 2026.01.20 | ₩329,864 | ₩335,074 | ₩324,394 | ₩325,389 | -1.36% | 352.7만 |
|---|
| 2026.01.16 | ₩338,328 | ₩340,392 | ₩332,361 | ₩333,117 | -1.54% | 250.5만 |
|---|
| 2026.01.15 | ₩341,570 | ₩343,732 | ₩337,809 | ₩338,500 | -0.90% | 235만 |
|---|
| 2026.01.14 | ₩334,134 | ₩339,063 | ₩333,453 | ₩338,922 | +1.43% | 207.8만 |
|---|
| 2026.01.13 | ₩335,733 | ₩337,376 | ₩332,955 | ₩334,717 | -0.30% | 176.9만 |
|---|
| 2026.01.12 | ₩335,593 | ₩338,814 | ₩333,474 | ₩337,160 | +0.47% | 168.1만 |
|---|
| 2026.01.09 | ₩339,430 | ₩344,629 | ₩334,015 | ₩337,636 | -0.53% | 278.2만 |
|---|
| 2026.01.08 | ₩331,064 | ₩340,922 | ₩329,194 | ₩334,015 | +0.89% | 309.7만 |
|---|
| 2026.01.07 | ₩330,653 | ₩335,777 | ₩329,042 | ₩332,199 | +0.47% | 244.5만 |
|---|
| 2026.01.06 | ₩321,173 | ₩333,031 | ₩321,173 | ₩332,847 | +3.63% | 375.7만 |
|---|
| 2026.01.05 | ₩315,671 | ₩322,114 | ₩314,958 | ₩321,530 | +1.86% | 208.7만 |
|---|
| 2026.01.02 | ₩312,310 | ₩317,142 | ₩311,034 | ₩316,850 | +1.45% | 161.3만 |
|---|
| 2025.12.31 | ₩314,677 | ₩315,066 | ₩312,169 | ₩312,234 | -0.78% | 99.6만 |
|---|
| 2025.12.30 | ₩316,255 | ₩318,493 | ₩314,299 | ₩314,612 | -0.52% | 115.1만 |
|---|
| 2025.12.29 | ₩319,952 | ₩321,033 | ₩314,666 | ₩316,590 | -1.05% | 168.4만 |
|---|
| 2025.12.26 | ₩319,228 | ₩320,644 | ₩318,017 | ₩320,309 | +0.34% | 86.9만 |
|---|
| 2025.12.24 | ₩318,190 | ₩320,060 | ₩316,407 | ₩319,844 | +0.52% | 79.9만 |
|---|
| 2025.12.23 | ₩316,709 | ₩319,347 | ₩314,364 | ₩319,098 | +0.75% | 214.1만 |
|---|
| 2025.12.22 | ₩310,753 | ₩316,579 | ₩309,651 | ₩316,471 | +1.84% | 298.1만 |
|---|
| 2025.12.19 | ₩294,075 | ₩314,072 | ₩292,713 | ₩312,148 | +6.15% | 708만 |
|---|
| 2025.12.18 | ₩306,051 | ₩311,359 | ₩304,387 | ₩310,353 | +1.41% | 504.2만 |
|---|
| 2025.12.17 | ₩305,305 | ₩308,062 | ₩304,138 | ₩305,046 | -0.08% | 193.6만 |
|---|
| 2025.12.16 | ₩304,830 | ₩307,078 | ₩303,576 | ₩305,316 | +0.16% | 202.4만 |
|---|
| 2025.12.15 | ₩305,143 | ₩305,900 | ₩301,252 | ₩303,987 | -0.38% | 248.3만 |
|---|
| 2025.12.12 | ₩309,143 | ₩310,807 | ₩306,116 | ₩307,348 | -0.58% | 151.9만 |
|---|
| 2025.12.11 | ₩307,694 | ₩311,780 | ₩307,359 | ₩307,824 | +0.04% | 168.5만 |
|---|
| 2025.12.10 | ₩297,815 | ₩308,591 | ₩297,577 | ₩307,316 | +3.19% | 162.6만 |
|---|
| 2025.12.09 | ₩298,874 | ₩300,722 | ₩297,231 | ₩297,393 | -0.50% | 107.5만 |
|---|
| 2025.12.08 | ₩299,944 | ₩302,149 | ₩298,388 | ₩299,025 | -0.31% | 162.6만 |
|---|
| 2025.12.05 | ₩296,161 | ₩298,982 | ₩295,091 | ₩296,485 | +0.11% | 128.3만 |
|---|
| 2025.12.04 | ₩293,740 | ₩298,150 | ₩287,524 | ₩296,226 | +0.85% | 254만 |
|---|
| 2025.12.03 | ₩292,810 | ₩296,399 | ₩290,454 | ₩292,334 | -0.16% | 211.9만 |
|---|
| 2025.12.02 | ₩295,091 | ₩295,566 | ₩288,897 | ₩292,248 | -0.96% | 200.5만 |
|---|
| 2025.12.01 | ₩297,328 | ₩298,225 | ₩294,788 | ₩295,458 | -0.63% | 152.3만 |
|---|
| 2025.11.28 | ₩297,512 | ₩299,274 | ₩296,604 | ₩297,988 | +0.16% | 62.9만 |
|---|
| 2025.11.26 | ₩296,496 | ₩298,982 | ₩294,658 | ₩298,150 | +0.56% | 127.1만 |
|---|
| 2025.11.25 | ₩290,713 | ₩297,253 | ₩289,719 | ₩296,031 | +1.83% | 157.7만 |
|---|
| 2025.11.24 | ₩290,562 | ₩292,313 | ₩287,395 | ₩288,584 | -0.68% | 238.3만 |
|---|
| 2025.11.21 | ₩284,746 | ₩293,577 | ₩284,411 | ₩291,232 | +2.28% | 213.9만 |
|---|
| 2025.11.20 | ₩286,984 | ₩292,680 | ₩284,271 | ₩284,390 | -0.90% | 195.1만 |
|---|
| 2025.11.19 | ₩284,368 | ₩287,081 | ₩281,958 | ₩283,817 | -0.19% | 128.5만 |
|---|
| 2025.11.18 | ₩283,665 | ₩286,389 | ₩280,812 | ₩284,368 | +0.25% | 192.4만 |
|---|
| 2025.11.17 | ₩287,535 | ₩290,443 | ₩284,282 | ₩286,152 | -0.48% | 219.7만 |
|---|
| 2025.11.14 | ₩286,984 | ₩291,513 | ₩285,784 | ₩289,211 | +0.78% | 195.7만 |
|---|
| 2025.11.13 | ₩291,697 | ₩293,145 | ₩288,140 | ₩288,973 | -0.93% | 162.3만 |
|---|
| 2025.11.12 | ₩289,838 | ₩293,977 | ₩289,038 | ₩290,410 | +0.20% | 217.3만 |
|---|
| 2025.11.11 | ₩275,180 | ₩292,194 | ₩274,553 | ₩289,384 | +5.16% | 436.8만 |
|---|
| 2025.11.10 | ₩283,201 | ₩283,698 | ₩274,218 | ₩274,434 | -3.10% | 250.8만 |
|---|
| 2025.11.07 | ₩279,785 | ₩284,833 | ₩279,169 | ₩283,298 | +1.26% | 204.6만 |
|---|
| 2025.11.06 | ₩276,802 | ₩282,455 | ₩276,661 | ₩279,807 | +1.09% | 276만 |
|---|
| 2025.11.05 | ₩272,013 | ₩280,163 | ₩270,500 | ₩276,823 | +1.77% | 208.8만 |
|---|
| 2025.11.04 | ₩271,311 | ₩275,948 | ₩271,311 | ₩272,262 | +0.35% | 198.9만 |
|---|
| 2025.11.03 | ₩273,256 | ₩275,256 | ₩270,046 | ₩273,462 | +0.08% | 197.6만 |
|---|
| 2025.10.31 | ₩268,014 | ₩276,207 | ₩267,538 | ₩274,359 | +2.37% | 203.8만 |
|---|
| 2025.10.30 | ₩269,214 | ₩273,137 | ₩268,187 | ₩269,073 | -0.05% | 219.4만 |
|---|
| 2025.10.29 | ₩269,203 | ₩273,062 | ₩268,068 | ₩269,841 | +0.24% | 184.7만 |
|---|
| 2025.10.28 | ₩271,311 | ₩274,553 | ₩269,581 | ₩269,743 | -0.58% | 222.4만 |
|---|
| 2025.10.27 | ₩264,576 | ₩268,576 | ₩264,068 | ₩267,354 | +1.05% | 196.8만 |
|---|
| 2025.10.24 | ₩259,085 | ₩261,831 | ₩257,734 | ₩260,664 | +0.61% | 137.2만 |
|---|
| 2025.10.23 | ₩259,604 | ₩260,945 | ₩253,508 | ₩257,442 | -0.83% | 162.8만 |
|---|
| 2025.10.22 | ₩263,387 | ₩265,041 | ₩258,556 | ₩258,783 | -1.75% | 135.6만 |
|---|
| 2025.10.21 | ₩258,231 | ₩266,155 | ₩257,659 | ₩262,490 | +1.65% | 141.7만 |
|---|
| 2025.10.20 | ₩257,453 | ₩261,150 | ₩257,010 | ₩259,215 | +0.68% | 110.9만 |
|---|
| 2025.10.17 | ₩256,080 | ₩259,312 | ₩255,162 | ₩257,042 | +0.38% | 197.6만 |
|---|
| 2025.10.16 | ₩256,178 | ₩258,340 | ₩251,854 | ₩256,080 | -0.04% | 175.5만 |
|---|
| 2025.10.15 | ₩254,546 | ₩256,686 | ₩250,038 | ₩254,881 | +0.13% | 180.4만 |
|---|
| 2025.10.14 | ₩246,449 | ₩254,124 | ₩245,379 | ₩253,659 | +2.93% | 152.4만 |
|---|
| 2025.10.13 | ₩245,541 | ₩249,411 | ₩244,428 | ₩248,233 | +1.10% | 167.7만 |
|---|
| 2025.10.10 | ₩257,810 | ₩257,961 | ₩242,785 | ₩242,807 | -5.82% | 302.3만 |
|---|