시장 데이터를 불러오는 중
전체 종목
FMC Corporation 과거 주가
FMC Corporation Common Stock · FMC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FMC Corporation Common Stock · FMC · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,859 | ₩11,926 | ₩11,002 | ₩11,189 | -5.65% | 519만 |
| 2026.10.08 | ₩12,114 | ₩12,248 | ₩11,819 | ₩11,953 | -1.33% | 414.7만 |
| 2026.10.07 | ₩12,141 | ₩12,342 | ₩11,846 | ₩12,181 | +0.33% | 450.8만 |
| 2026.10.06 | ₩12,127 | ₩12,462 | ₩12,007 | ₩12,100 | -0.22% | 451.1만 |
| 2026.10.05 | ₩11,524 | ₩12,288 | ₩11,283 | ₩12,060 | +4.65% | 629.2만 |
| 2026.10.02 | ₩11,524 | ₩12,033 | ₩11,162 | ₩11,310 | -1.86% | 707.9만 |
| 2026.10.01 | ₩11,953 | ₩12,020 | ₩11,350 | ₩11,471 | -4.04% | 854.9만 |
| 2026.09.30 | ₩12,181 | ₩12,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,953 |
| -1.87% |
| 576.8만 |
| 2026.09.29 | ₩12,355 | ₩12,596 | ₩12,154 | ₩12,181 | -1.41% | 315.2만 |
|---|
| 2026.09.28 | ₩12,717 | ₩12,744 | ₩12,248 | ₩12,342 | -2.95% | 401.5만 |
|---|
| 2026.09.25 | ₩12,878 | ₩13,079 | ₩12,677 | ₩12,837 | -0.31% | 389.2만 |
|---|
| 2026.09.24 | ₩13,266 | ₩13,548 | ₩12,784 | ₩12,851 | -3.13% | 531.9만 |
|---|
| 2026.09.23 | ₩13,963 | ₩14,057 | ₩13,239 | ₩13,266 | -4.99% | 301.5만 |
|---|
| 2026.09.22 | ₩14,043 | ₩14,419 | ₩13,896 | ₩14,164 | +0.86% | 312.4만 |
|---|
| 2026.09.21 | ₩13,722 | ₩13,883 | ₩13,333 | ₩13,775 | +0.39% | 371.5만 |
|---|
| 2026.09.18 | ₩13,507 | ₩13,749 | ₩13,012 | ₩13,521 | +0.10% | 908.5만 |
|---|
| 2026.09.17 | ₩14,526 | ₩14,566 | ₩13,601 | ₩13,668 | -5.90% | 447.5만 |
|---|
| 2026.09.16 | ₩14,914 | ₩15,048 | ₩14,218 | ₩14,472 | -2.96% | 379만 |
|---|
| 2026.09.15 | ₩14,673 | ₩15,517 | ₩14,432 | ₩15,075 | +2.74% | 303.3만 |
|---|
| 2026.09.14 | ₩15,035 | ₩15,437 | ₩14,713 | ₩14,713 | -2.14% | 295.3만 |
|---|
| 2026.09.11 | ₩16,187 | ₩16,187 | ₩15,115 | ₩15,276 | -5.63% | 299.6만 |
|---|
| 2026.09.10 | ₩16,174 | ₩16,683 | ₩15,933 | ₩16,187 | +0.08% | 210만 |
|---|
| 2026.09.09 | ₩17,085 | ₩17,340 | ₩16,402 | ₩16,469 | -3.61% | 220.9만 |
|---|
| 2026.09.08 | ₩17,568 | ₩17,728 | ₩16,844 | ₩17,166 | -2.29% | 233만 |
|---|
| 2026.09.04 | ₩17,353 | ₩17,541 | ₩16,951 | ₩17,380 | +0.15% | 258.4만 |
|---|
| 2026.09.03 | ₩17,822 | ₩17,983 | ₩16,589 | ₩17,393 | -2.41% | 490.4만 |
|---|
| 2026.09.02 | ₩16,080 | ₩18,037 | ₩16,040 | ₩17,862 | +11.08% | 634.3만 |
|---|
| 2026.09.01 | ₩15,330 | ₩16,000 | ₩15,263 | ₩15,919 | +3.85% | 362.8만 |
|---|
| 2026.08.31 | ₩15,129 | ₩15,544 | ₩14,968 | ₩15,450 | +2.13% | 373.6만 |
|---|
| 2026.08.28 | ₩14,620 | ₩15,182 | ₩14,445 | ₩15,182 | +3.85% | 235.4만 |
|---|
| 2026.08.27 | ₩14,767 | ₩14,807 | ₩14,271 | ₩14,285 | -3.27% | 260.3만 |
|---|
| 2026.08.26 | ₩14,981 | ₩15,571 | ₩14,807 | ₩14,847 | -0.89% | 208.6만 |
|---|
| 2026.08.25 | ₩14,901 | ₩15,035 | ₩14,620 | ₩14,968 | +0.45% | 187.6만 |
|---|
| 2026.08.24 | ₩14,807 | ₩15,316 | ₩14,700 | ₩15,115 | +2.08% | 227.5만 |
|---|
| 2026.08.21 | ₩14,754 | ₩15,209 | ₩14,539 | ₩14,767 | +0.09% | 282만 |
|---|
| 2026.08.20 | ₩14,419 | ₩14,713 | ₩14,110 | ₩14,579 | +1.12% | 208.8만 |
|---|
| 2026.08.19 | ₩13,789 | ₩14,874 | ₩13,789 | ₩14,486 | +5.05% | 349.9만 |
|---|
| 2026.08.18 | ₩13,762 | ₩13,842 | ₩13,400 | ₩13,561 | -1.46% | 174.4만 |
|---|
| 2026.08.17 | ₩13,561 | ₩13,883 | ₩13,373 | ₩13,641 | +0.59% | 312.5만 |
|---|
| 2026.08.14 | ₩13,668 | ₩13,842 | ₩13,427 | ₩13,601 | -0.49% | 235.4만 |
|---|
| 2026.08.13 | ₩13,668 | ₩13,668 | ₩13,333 | ₩13,615 | -0.39% | 354.6만 |
|---|
| 2026.08.12 | ₩14,003 | ₩14,003 | ₩13,507 | ₩13,722 | -2.01% | 294만 |
|---|
| 2026.08.11 | ₩14,057 | ₩14,311 | ₩13,869 | ₩13,950 | -0.76% | 189.7만 |
|---|
| 2026.08.10 | ₩14,084 | ₩14,285 | ₩13,561 | ₩14,017 | -0.48% | 329만 |
|---|
| 2026.08.07 | ₩14,244 | ₩14,499 | ₩14,110 | ₩14,191 | -0.38% | 199.1만 |
|---|
| 2026.08.06 | ₩14,325 | ₩14,526 | ₩14,003 | ₩14,137 | -1.31% | 311.8만 |
|---|
| 2026.08.05 | ₩14,110 | ₩14,834 | ₩14,070 | ₩14,445 | +2.37% | 321.7만 |
|---|
| 2026.08.04 | ₩13,749 | ₩14,151 | ₩13,521 | ₩14,137 | +2.83% | 447.2만 |
|---|
| 2026.08.03 | ₩14,352 | ₩14,606 | ₩13,695 | ₩13,883 | -3.27% | 578.8만 |
|---|
| 2026.07.31 | ₩15,504 | ₩15,732 | ₩14,271 | ₩14,352 | -7.43% | 533.2만 |
|---|
| 2026.07.30 | ₩14,070 | ₩15,879 | ₩14,057 | ₩15,852 | +12.67% | 990.9만 |
|---|
| 2026.07.29 | ₩14,646 | ₩14,754 | ₩13,333 | ₩13,414 | -8.42% | 767.9만 |
|---|
| 2026.07.28 | ₩15,022 | ₩15,357 | ₩14,593 | ₩14,660 | -2.41% | 274.7만 |
|---|
| 2026.07.27 | ₩15,089 | ₩15,223 | ₩14,807 | ₩14,901 | -1.24% | 231.9만 |
|---|
| 2026.07.24 | ₩15,745 | ₩15,759 | ₩15,129 | ₩15,142 | -3.83% | 211.8만 |
|---|
| 2026.07.23 | ₩15,785 | ₩16,094 | ₩15,357 | ₩15,665 | -0.76% | 252.7만 |
|---|
| 2026.07.22 | ₩15,678 | ₩16,281 | ₩15,571 | ₩15,785 | +0.68% | 327.5만 |
|---|
| 2026.07.21 | ₩14,995 | ₩15,370 | ₩14,847 | ₩15,236 | +1.61% | 296.4만 |
|---|
| 2026.07.20 | ₩14,821 | ₩15,182 | ₩14,740 | ₩14,995 | +1.18% | 296.9만 |
|---|
| 2026.07.17 | ₩15,450 | ₩15,678 | ₩14,847 | ₩15,022 | -2.78% | 372.5만 |
|---|
| 2026.07.16 | ₩14,606 | ₩15,571 | ₩14,566 | ₩15,330 | +4.95% | 448.3만 |
|---|
| 2026.07.15 | ₩14,405 | ₩14,633 | ₩14,151 | ₩14,512 | +0.74% | 386.7만 |
|---|
| 2026.07.14 | ₩14,834 | ₩14,981 | ₩14,285 | ₩14,365 | -3.16% | 301.6만 |
|---|
| 2026.07.13 | ₩14,821 | ₩15,330 | ₩14,579 | ₩14,620 | -1.36% | 331.2만 |
|---|
| 2026.07.10 | ₩14,713 | ₩14,941 | ₩14,311 | ₩14,620 | -0.64% | 349.6만 |
|---|
| 2026.07.09 | ₩14,539 | ₩15,089 | ₩14,432 | ₩14,593 | +0.37% | 346.3만 |
|---|
| 2026.07.08 | ₩15,544 | ₩15,651 | ₩14,606 | ₩14,660 | -5.69% | 459.6만 |
|---|
| 2026.07.07 | ₩15,343 | ₩15,919 | ₩15,330 | ₩15,531 | +1.22% | 396.5만 |
|---|
| 2026.07.06 | ₩14,888 | ₩15,477 | ₩14,526 | ₩15,249 | +2.43% | 445.1만 |
|---|
| 2026.07.02 | ₩14,740 | ₩15,772 | ₩14,740 | ₩15,209 | +3.18% | 605.1만 |
|---|
| 2026.07.01 | ₩16,187 | ₩16,482 | ₩14,405 | ₩14,673 | -9.35% | 877.1만 |
|---|
| 2026.06.30 | ₩15,464 | ₩15,946 | ₩15,089 | ₩15,410 | -0.35% | 350.8만 |
|---|
| 2026.06.29 | ₩15,517 | ₩15,571 | ₩14,914 | ₩15,464 | -0.35% | 401.4만 |
|---|
| 2026.06.26 | ₩15,048 | ₩15,839 | ₩15,048 | ₩15,745 | +4.63% | 2230.1만 |
|---|
| 2026.06.25 | ₩15,397 | ₩15,919 | ₩15,035 | ₩15,169 | -1.48% | 362.4만 |
|---|
| 2026.06.24 | ₩14,606 | ₩15,343 | ₩14,593 | ₩15,169 | +3.85% | 376.7만 |
|---|
| 2026.06.23 | ₩14,955 | ₩15,102 | ₩14,405 | ₩14,767 | -1.25% | 335.9만 |
|---|
| 2026.06.22 | ₩15,048 | ₩15,410 | ₩14,620 | ₩14,780 | -1.78% | 360.5만 |
|---|
| 2026.06.18 | ₩16,080 | ₩16,201 | ₩14,821 | ₩15,477 | -3.75% | 819.2만 |
|---|
| 2026.06.17 | ₩15,933 | ₩16,978 | ₩15,933 | ₩16,053 | +0.76% | 447.7만 |
|---|
| 2026.06.16 | ₩15,383 | ₩15,812 | ₩15,383 | ₩15,544 | +1.05% | 308.4만 |
|---|
| 2026.06.15 | ₩16,254 | ₩16,603 | ₩15,383 | ₩15,424 | -5.11% | 318만 |
|---|
| 2026.06.12 | ₩15,290 | ₩16,268 | ₩15,290 | ₩15,879 | +3.86% | 333만 |
|---|
| 2026.06.11 | ₩14,445 | ₩15,316 | ₩14,365 | ₩15,102 | +4.55% | 344.9만 |
|---|
| 2026.06.10 | ₩15,142 | ₩15,477 | ₩14,445 | ₩14,472 | -4.42% | 330.1만 |
|---|
| 2026.06.09 | ₩14,874 | ₩15,584 | ₩14,633 | ₩15,410 | +3.60% | 449.6만 |
|---|
| 2026.06.08 | ₩15,450 | ₩15,665 | ₩14,700 | ₩14,874 | -3.73% | 431.5만 |
|---|
| 2026.06.05 | ₩16,308 | ₩16,563 | ₩15,290 | ₩15,598 | -4.35% | 366.7만 |
|---|
| 2026.06.04 | ₩16,656 | ₩17,072 | ₩16,268 | ₩16,335 | -1.93% | 295.9만 |
|---|
| 2026.06.03 | ₩17,460 | ₩17,487 | ₩16,482 | ₩16,549 | -5.22% | 292.6만 |
|---|
| 2026.06.02 | ₩17,702 | ₩17,862 | ₩17,393 | ₩17,594 | -0.61% | 164.2만 |
|---|
| 2026.06.01 | ₩18,291 | ₩18,291 | ₩17,460 | ₩17,876 | -2.27% | 240.8만 |
|---|
| 2026.05.29 | ₩18,211 | ₩18,733 | ₩18,063 | ₩18,305 | +0.52% | 397.5만 |
|---|
| 2026.05.28 | ₩17,862 | ₩18,331 | ₩17,795 | ₩18,184 | +1.80% | 157.8만 |
|---|
| 2026.05.27 | ₩17,554 | ₩18,599 | ₩17,554 | ₩18,104 | +3.13% | 253.3만 |
|---|
| 2026.05.26 | ₩17,541 | ₩17,929 | ₩17,179 | ₩17,393 | -0.84% | 188.5만 |
|---|
| 2026.05.22 | ₩17,420 | ₩17,809 | ₩17,233 | ₩17,568 | +0.85% | 217.4만 |
|---|
| 2026.05.21 | ₩16,750 | ₩17,661 | ₩16,576 | ₩17,434 | +4.08% | 225.7만 |
|---|
| 2026.05.20 | ₩16,857 | ₩17,326 | ₩16,375 | ₩17,005 | +0.87% | 272.8만 |
|---|
| 2026.05.19 | ₩18,090 | ₩18,224 | ₩17,005 | ₩17,099 | -5.48% | 345.7만 |
|---|
| 2026.05.18 | ₩18,814 | ₩19,403 | ₩18,130 | ₩18,157 | -3.49% | 274.3만 |
|---|
| 2026.05.15 | ₩18,117 | ₩19,055 | ₩18,117 | ₩18,988 | +4.81% | 478.1만 |
|---|
| 2026.05.14 | ₩17,233 | ₩18,465 | ₩17,166 | ₩18,171 | +5.44% | 359.6만 |
|---|
| 2026.05.13 | ₩17,487 | ₩17,541 | ₩16,965 | ₩17,058 | -2.45% | 285.8만 |
|---|
| 2026.05.12 | ₩17,742 | ₩17,809 | ₩17,152 | ₩17,621 | -0.68% | 434만 |
|---|
| 2026.05.11 | ₩18,211 | ₩18,506 | ₩17,380 | ₩17,568 | -3.53% | 334.6만 |
|---|
| 2026.05.08 | ₩18,345 | ₩18,506 | ₩17,903 | ₩17,956 | -2.12% | 385.9만 |
|---|
| 2026.05.07 | ₩19,698 | ₩20,060 | ₩18,278 | ₩18,331 | -6.94% | 344.4만 |
|---|
| 2026.05.06 | ₩19,926 | ₩20,301 | ₩19,631 | ₩19,819 | -0.54% | 224.8만 |
|---|
| 2026.05.05 | ₩19,805 | ₩20,301 | ₩19,430 | ₩19,926 | +0.61% | 196.2만 |
|---|
| 2026.05.04 | ₩19,872 | ₩20,114 | ₩19,457 | ₩19,511 | -1.82% | 235.7만 |
|---|
| 2026.05.01 | ₩20,382 | ₩20,837 | ₩19,537 | ₩19,859 | -2.56% | 364.4만 |
|---|
| 2026.04.30 | ₩21,628 | ₩21,976 | ₩20,355 | ₩20,610 | -4.71% | 508.4만 |
|---|
| 2026.04.29 | ₩20,650 | ₩20,851 | ₩19,551 | ₩19,631 | -4.93% | 499.3만 |
|---|
| 2026.04.28 | ₩21,092 | ₩21,306 | ₩20,221 | ₩20,449 | -3.05% | 212.2만 |
|---|
| 2026.04.27 | ₩20,328 | ₩21,320 | ₩20,315 | ₩20,851 | +2.57% | 283.7만 |
|---|
| 2026.04.24 | ₩19,511 | ₩20,060 | ₩19,135 | ₩19,939 | +2.20% | 286.5만 |
|---|
| 2026.04.23 | ₩19,591 | ₩19,913 | ₩18,814 | ₩19,363 | -1.16% | 286.1만 |
|---|
| 2026.04.22 | ₩21,065 | ₩21,239 | ₩19,457 | ₩19,685 | -6.55% | 454.8만 |
|---|
| 2026.04.21 | ₩22,780 | ₩22,901 | ₩20,998 | ₩21,266 | -6.65% | 333.9만 |
|---|
| 2026.04.20 | ₩22,727 | ₩23,370 | ₩22,526 | ₩23,249 | +2.30% | 206.5만 |
|---|
| 2026.04.17 | ₩23,209 | ₩23,263 | ₩22,821 | ₩23,008 | -0.87% | 247.8만 |
|---|
| 2026.04.16 | ₩23,745 | ₩23,893 | ₩22,888 | ₩23,558 | -0.79% | 146.2만 |
|---|
| 2026.04.15 | ₩23,692 | ₩24,027 | ₩23,196 | ₩23,343 | -1.47% | 193.2만 |
|---|
| 2026.04.14 | ₩24,321 | ₩24,348 | ₩23,182 | ₩23,343 | -4.02% | 185.2만 |
|---|
| 2026.04.13 | ₩23,584 | ₩24,509 | ₩23,437 | ₩24,214 | +2.67% | 195.9만 |
|---|
| 2026.04.10 | ₩23,169 | ₩23,504 | ₩23,022 | ₩23,383 | +0.93% | 127.5만 |
|---|
| 2026.04.09 | ₩24,013 | ₩24,348 | ₩22,821 | ₩23,062 | -3.96% | 172.8만 |
|---|
| 2026.04.08 | ₩23,772 | ₩24,147 | ₩22,928 | ₩23,906 | +0.56% | 313.5만 |
|---|
| 2026.04.07 | ₩23,316 | ₩23,839 | ₩23,075 | ₩23,638 | +1.38% | 224.4만 |
|---|
| 2026.04.06 | ₩23,383 | ₩23,826 | ₩22,995 | ₩23,062 | -1.38% | 238.4만 |
|---|
| 2026.04.02 | ₩22,901 | ₩23,799 | ₩22,486 | ₩23,785 | +3.86% | 320.9만 |
|---|
| 2026.04.01 | ₩23,008 | ₩23,209 | ₩22,499 | ₩22,981 | -0.12% | 305.2만 |
|---|
| 2026.03.31 | ₩22,512 | ₩23,223 | ₩22,445 | ₩23,075 | +2.50% | 401.8만 |
|---|
| 2026.03.30 | ₩21,360 | ₩22,700 | ₩21,333 | ₩22,526 | +5.46% | 511.3만 |
|---|
| 2026.03.27 | ₩20,744 | ₩21,427 | ₩20,395 | ₩21,119 | +1.81% | 254.9만 |
|---|
| 2026.03.26 | ₩20,301 | ₩21,280 | ₩20,301 | ₩20,985 | +3.37% | 356.1만 |
|---|
| 2026.03.25 | ₩20,167 | ₩20,851 | ₩19,819 | ₩20,690 | +2.59% | 306.2만 |
|---|
| 2026.03.24 | ₩19,176 | ₩20,797 | ₩19,176 | ₩19,872 | +3.63% | 527.2만 |
|---|
| 2026.03.23 | ₩17,755 | ₩19,524 | ₩17,675 | ₩19,068 | +7.40% | 544.7만 |
|---|
| 2026.03.20 | ₩18,506 | ₩18,693 | ₩17,474 | ₩17,541 | -5.21% | 1398.7만 |
|---|
| 2026.03.19 | ₩19,350 | ₩19,390 | ₩18,144 | ₩18,666 | -3.53% | 407.4만 |
|---|
| 2026.03.18 | ₩19,216 | ₩20,167 | ₩18,921 | ₩19,497 | +1.46% | 451.6만 |
|---|
| 2026.03.17 | ₩18,720 | ₩20,060 | ₩18,720 | ₩19,109 | +2.08% | 421.1만 |
|---|
| 2026.03.16 | ₩18,626 | ₩18,854 | ₩18,184 | ₩18,492 | -0.72% | 352.2만 |
|---|
| 2026.03.13 | ₩19,752 | ₩19,832 | ₩18,800 | ₩18,814 | -4.75% | 308.2만 |
|---|
| 2026.03.12 | ₩19,216 | ₩20,033 | ₩19,068 | ₩19,202 | -0.07% | 438만 |
|---|
| 2026.03.11 | ₩18,720 | ₩19,135 | ₩18,104 | ₩19,082 | +1.93% | 342.7만 |
|---|
| 2026.03.10 | ₩18,774 | ₩19,323 | ₩18,372 | ₩18,412 | -1.93% | 272.6만 |
|---|
| 2026.03.09 | ₩18,358 | ₩19,028 | ₩18,211 | ₩18,921 | +3.07% | 369.8만 |
|---|
| 2026.03.06 | ₩19,283 | ₩19,350 | ₩18,157 | ₩18,814 | -2.43% | 265.9만 |
|---|
| 2026.03.05 | ₩18,653 | ₩19,738 | ₩18,452 | ₩19,149 | +2.66% | 359.3만 |
|---|
| 2026.03.04 | ₩18,787 | ₩19,028 | ₩18,238 | ₩18,331 | -2.43% | 232.3만 |
|---|
| 2026.03.03 | ₩18,653 | ₩19,068 | ₩17,822 | ₩18,546 | -0.57% | 367.4만 |
|---|
| 2026.03.02 | ₩19,216 | ₩19,497 | ₩18,814 | ₩19,296 | +0.42% | 268.8만 |
|---|
| 2026.02.27 | ₩19,296 | ₩19,765 | ₩18,894 | ₩19,752 | +2.36% | 316.4만 |
|---|
| 2026.02.26 | ₩20,087 | ₩20,248 | ₩18,908 | ₩19,564 | -2.60% | 265.7만 |
|---|
| 2026.02.25 | ₩18,680 | ₩20,167 | ₩18,197 | ₩20,060 | +7.39% | 471.6만 |
|---|
| 2026.02.24 | ₩18,385 | ₩18,760 | ₩18,251 | ₩18,599 | +1.17% | 261.2만 |
|---|
| 2026.02.23 | ₩19,403 | ₩19,484 | ₩17,943 | ₩18,305 | -5.66% | 286.7만 |
|---|
| 2026.02.20 | ₩19,738 | ₩20,033 | ₩19,095 | ₩19,591 | -0.75% | 237.4만 |
|---|
| 2026.02.19 | ₩19,430 | ₩20,248 | ₩19,430 | ₩19,913 | +2.48% | 274.7만 |
|---|
| 2026.02.18 | ₩19,377 | ₩19,765 | ₩19,095 | ₩19,403 | +0.14% | 276.9만 |
|---|
| 2026.02.17 | ₩18,948 | ₩19,765 | ₩18,894 | ₩19,403 | +2.40% | 275.1만 |
|---|
| 2026.02.13 | ₩19,444 | ₩19,819 | ₩19,202 | ₩19,216 | -1.17% | 302.1만 |
|---|
| 2026.02.12 | ₩21,387 | ₩21,762 | ₩19,283 | ₩19,470 | -8.96% | 472.1만 |
|---|
| 2026.02.11 | ₩21,816 | ₩22,017 | ₩21,226 | ₩21,507 | -1.41% | 354.6만 |
|---|
| 2026.02.10 | ₩20,730 | ₩22,445 | ₩20,623 | ₩21,454 | +3.49% | 583.2만 |
|---|
| 2026.02.09 | ₩19,805 | ₩21,079 | ₩19,765 | ₩20,623 | +4.13% | 714.5만 |
|---|
| 2026.02.06 | ₩18,197 | ₩19,886 | ₩17,782 | ₩19,779 | +8.69% | 942.3만 |
|---|
| 2026.02.05 | ₩20,221 | ₩20,221 | ₩16,723 | ₩18,318 | -9.41% | 2120.1만 |
|---|
| 2026.02.04 | ₩21,574 | ₩22,794 | ₩21,521 | ₩22,767 | +5.53% | 905.9만 |
|---|
| 2026.02.03 | ₩20,971 | ₩21,735 | ₩20,784 | ₩21,507 | +2.56% | 437.8만 |
|---|
| 2026.02.02 | ₩20,770 | ₩21,199 | ₩20,556 | ₩20,971 | +0.97% | 433.8만 |
|---|
| 2026.01.30 | ₩21,226 | ₩21,735 | ₩20,288 | ₩21,172 | -0.25% | 533.1만 |
|---|
| 2026.01.29 | ₩21,521 | ₩21,816 | ₩20,851 | ₩21,320 | -0.93% | 402.9만 |
|---|
| 2026.01.28 | ₩21,762 | ₩21,976 | ₩21,065 | ₩21,467 | -1.35% | 384.8만 |
|---|
| 2026.01.27 | ₩21,574 | ₩21,909 | ₩21,213 | ₩21,548 | -0.12% | 237.9만 |
|---|
| 2026.01.26 | ₩21,936 | ₩21,936 | ₩21,333 | ₩21,615 | -1.47% | 319만 |
|---|
| 2026.01.23 | ₩21,481 | ₩21,856 | ₩21,347 | ₩21,816 | +1.56% | 241.1만 |
|---|
| 2026.01.22 | ₩21,668 | ₩22,432 | ₩21,172 | ₩21,467 | -0.93% | 390.6만 |
|---|
| 2026.01.21 | ₩20,985 | ₩21,373 | ₩20,677 | ₩21,320 | +1.60% | 323.6만 |
|---|
| 2026.01.20 | ₩20,114 | ₩20,703 | ₩19,966 | ₩20,623 | +2.53% | 394.1만 |
|---|
| 2026.01.16 | ₩20,301 | ₩20,985 | ₩20,127 | ₩20,569 | +1.32% | 390.9만 |
|---|
| 2026.01.15 | ₩20,315 | ₩20,744 | ₩19,631 | ₩20,744 | +2.11% | 404.5만 |
|---|
| 2026.01.14 | ₩20,663 | ₩20,985 | ₩20,181 | ₩20,288 | -1.82% | 320.5만 |
|---|
| 2026.01.13 | ₩20,422 | ₩20,891 | ₩20,409 | ₩20,516 | +0.46% | 362만 |
|---|
| 2026.01.12 | ₩20,368 | ₩20,837 | ₩20,181 | ₩20,301 | -0.33% | 442.1만 |
|---|
| 2026.01.09 | ₩20,208 | ₩20,529 | ₩19,953 | ₩20,368 | +0.80% | 401.5만 |
|---|
| 2026.01.08 | ₩19,524 | ₩20,409 | ₩19,417 | ₩20,114 | +3.02% | 388.6만 |
|---|
| 2026.01.07 | ₩19,899 | ₩20,141 | ₩19,189 | ₩19,591 | -1.55% | 366.2만 |
|---|
| 2026.01.06 | ₩18,760 | ₩19,966 | ₩18,680 | ₩19,899 | +6.07% | 453.7만 |
|---|
| 2026.01.05 | ₩19,216 | ₩19,377 | ₩18,693 | ₩18,881 | -1.74% | 456.9만 |
|---|
| 2026.01.02 | ₩18,814 | ₩19,390 | ₩18,171 | ₩19,216 | +2.14% | 355.4만 |
|---|
| 2025.12.31 | ₩18,626 | ₩19,122 | ₩18,506 | ₩18,586 | -0.22% | 310.7만 |
|---|
| 2025.12.30 | ₩18,532 | ₩18,975 | ₩18,492 | ₩18,733 | +1.08% | 314만 |
|---|
| 2025.12.29 | ₩18,090 | ₩18,666 | ₩18,050 | ₩18,532 | +2.44% | 356.9만 |
|---|
| 2025.12.26 | ₩17,889 | ₩18,224 | ₩17,769 | ₩18,171 | +1.57% | 266.4만 |
|---|
| 2025.12.24 | ₩17,568 | ₩18,050 | ₩17,541 | ₩17,862 | +1.68% | 187.8만 |
|---|
| 2025.12.23 | ₩17,608 | ₩17,675 | ₩17,353 | ₩17,594 | -0.08% | 318.6만 |
|---|
| 2025.12.22 | ₩17,916 | ₩18,023 | ₩17,514 | ₩17,661 | -1.42% | 356.1만 |
|---|
| 2025.12.19 | ₩18,171 | ₩18,398 | ₩17,782 | ₩17,849 | -1.77% | 706.4만 |
|---|
| 2025.12.18 | ₩18,532 | ₩18,961 | ₩18,251 | ₩18,264 | -1.45% | 426.4만 |
|---|
| 2025.12.17 | ₩17,554 | ₩18,626 | ₩17,460 | ₩18,465 | +5.19% | 487.1만 |
|---|
| 2025.12.16 | ₩17,527 | ₩18,238 | ₩17,420 | ₩17,635 | +0.61% | 464.1만 |
|---|
| 2025.12.15 | ₩18,800 | ₩18,814 | ₩17,219 | ₩17,581 | -6.49% | 681.8만 |
|---|
| 2025.12.12 | ₩18,318 | ₩18,921 | ₩18,305 | ₩18,640 | +1.76% | 410.1만 |
|---|
| 2025.12.11 | ₩18,184 | ₩19,149 | ₩18,184 | ₩18,305 | +0.66% | 511.8만 |
|---|
| 2025.12.10 | ₩17,983 | ₩18,264 | ₩17,621 | ₩18,251 | +1.49% | 579.5만 |
|---|
| 2025.12.09 | ₩17,259 | ₩18,264 | ₩17,166 | ₩17,916 | +3.80% | 624.6만 |
|---|
| 2025.12.08 | ₩17,822 | ₩17,822 | ₩17,313 | ₩17,554 | -1.50% | 481만 |
|---|
| 2025.12.05 | ₩17,809 | ₩18,358 | ₩17,728 | ₩17,795 | -0.08% | 499.4만 |
|---|
| 2025.12.04 | ₩18,291 | ₩18,412 | ₩17,608 | ₩17,809 | -2.64% | 400.9만 |
|---|
| 2025.12.03 | ₩18,465 | ₩18,747 | ₩18,037 | ₩18,224 | -1.31% | 355.1만 |
|---|
| 2025.12.02 | ₩18,693 | ₩18,787 | ₩18,063 | ₩18,358 | -1.79% | 394.3만 |
|---|
| 2025.12.01 | ₩19,095 | ₩19,403 | ₩18,465 | ₩18,546 | -2.88% | 380.6만 |
|---|
| 2025.11.28 | ₩18,827 | ₩19,430 | ₩18,774 | ₩19,149 | +1.71% | 264.8만 |
|---|
| 2025.11.26 | ₩17,929 | ₩18,934 | ₩17,903 | ₩18,693 | +4.26% | 420.9만 |
|---|
| 2025.11.25 | ₩17,822 | ₩18,224 | ₩17,809 | ₩17,983 | +0.90% | 440.4만 |
|---|
| 2025.11.24 | ₩17,206 | ₩17,715 | ₩16,911 | ₩17,661 | +2.65% | 567.2만 |
|---|
| 2025.11.21 | ₩16,362 | ₩17,487 | ₩16,335 | ₩17,085 | +4.42% | 543.6만 |
|---|
| 2025.11.20 | ₩17,099 | ₩17,286 | ₩16,308 | ₩16,321 | -4.55% | 451.7만 |
|---|
| 2025.11.19 | ₩17,219 | ₩17,273 | ₩16,670 | ₩17,005 | -1.25% | 431.2만 |
|---|
| 2025.11.18 | ₩17,233 | ₩17,407 | ₩16,898 | ₩17,166 | -0.39% | 519.2만 |
|---|
| 2025.11.17 | ₩18,345 | ₩18,626 | ₩17,340 | ₩17,353 | -5.41% | 601.4만 |
|---|
| 2025.11.14 | ₩18,224 | ₩18,720 | ₩18,184 | ₩18,626 | +2.21% | 434.2만 |
|---|
| 2025.11.13 | ₩18,479 | ₩19,001 | ₩18,251 | ₩18,278 | -1.09% | 486만 |
|---|
| 2025.11.12 | ₩18,666 | ₩19,176 | ₩18,519 | ₩18,546 | -0.65% | 582.8만 |
|---|
| 2025.11.11 | ₩19,095 | ₩19,162 | ₩18,559 | ₩18,640 | -2.39% | 568.1만 |
|---|
| 2025.11.10 | ₩18,948 | ₩19,015 | ₩18,372 | ₩18,881 | -0.35% | 554만 |
|---|
| 2025.11.07 | ₩17,246 | ₩18,894 | ₩17,246 | ₩18,747 | +8.70% | 664.9만 |
|---|
| 2025.11.06 | ₩17,903 | ₩18,037 | ₩17,326 | ₩17,380 | -2.92% | 665.2만 |
|---|
| 2025.11.05 | ₩18,063 | ₩18,479 | ₩17,849 | ₩17,903 | -0.89% | 768만 |
|---|
| 2025.11.04 | ₩18,666 | ₩18,720 | ₩17,956 | ₩17,970 | -3.73% | 987.4만 |
|---|
| 2025.11.03 | ₩20,127 | ₩20,141 | ₩18,921 | ₩19,015 | -5.53% | 1392만 |
|---|
| 2025.10.31 | ₩20,114 | ₩20,623 | ₩19,631 | ₩20,328 | +1.07% | 2032.1만 |
|---|
| 2025.10.30 | ₩29,320 | ₩29,480 | ₩20,717 | ₩20,811 | -29.02% | 4547.4만 |
|---|
| 2025.10.29 | ₩40,603 | ₩40,924 | ₩38,472 | ₩38,914 | -4.16% | 525.2만 |
|---|
| 2025.10.28 | ₩40,683 | ₩41,112 | ₩40,308 | ₩40,924 | +0.59% | 172만 |
|---|
| 2025.10.27 | ₩41,018 | ₩41,474 | ₩40,777 | ₩41,045 | +0.07% | 202.7만 |
|---|
| 2025.10.24 | ₩40,871 | ₩41,299 | ₩40,589 | ₩40,804 | -0.16% | 155.7만 |
|---|
| 2025.10.23 | ₩40,482 | ₩41,085 | ₩40,000 | ₩40,603 | +0.30% | 153.9만 |
|---|
| 2025.10.22 | ₩39,691 | ₩40,388 | ₩39,557 | ₩39,745 | +0.14% | 164.4만 |
|---|
| 2025.10.21 | ₩39,531 | ₩40,522 | ₩39,263 | ₩40,134 | +1.53% | 166.1만 |
|---|
| 2025.10.20 | ₩39,397 | ₩39,959 | ₩39,035 | ₩39,571 | +0.44% | 200.9만 |
|---|
| 2025.10.17 | ₩39,933 | ₩40,335 | ₩39,102 | ₩39,397 | -1.34% | 295.8만 |
|---|
| 2025.10.16 | ₩40,616 | ₩40,616 | ₩39,571 | ₩40,174 | -1.09% | 196.1만 |
|---|
| 2025.10.15 | ₩41,005 | ₩41,943 | ₩40,294 | ₩40,321 | -1.67% | 235.4만 |
|---|
| 2025.10.14 | ₩39,222 | ₩40,978 | ₩39,088 | ₩40,750 | +3.89% | 200.6만 |
|---|
| 2025.10.13 | ₩39,691 | ₩39,959 | ₩39,249 | ₩39,584 | -0.27% | 175.6만 |
|---|
| 2025.10.10 | ₩40,201 | ₩40,402 | ₩38,593 | ₩38,968 | -3.07% | 227.9만 |
|---|