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 | ₩11,868 | ₩11,935 | ₩11,009 | ₩11,197 | -5.65% | 519만 |
| 2026.10.08 | ₩12,122 | ₩12,257 | ₩11,827 | ₩11,962 | -1.33% | 414.7만 |
| 2026.10.07 | ₩12,149 | ₩12,350 | ₩11,854 | ₩12,190 | +0.33% | 450.8만 |
| 2026.10.06 | ₩12,136 | ₩12,471 | ₩12,015 | ₩12,109 | -0.22% | 451.1만 |
| 2026.10.05 | ₩11,532 | ₩12,297 | ₩11,291 | ₩12,069 | +4.65% | 629.2만 |
| 2026.10.02 | ₩11,532 | ₩12,042 | ₩11,170 | ₩11,318 | -1.86% | 707.9만 |
| 2026.10.01 | ₩11,962 | ₩12,029 | ₩11,358 | ₩11,479 | -4.04% | 854.9만 |
| 2026.09.30 | ₩12,190 | ₩12,458 | ₩11,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,962 |
| -1.87% |
| 576.8만 |
| 2026.09.29 | ₩12,364 | ₩12,605 | ₩12,163 | ₩12,190 | -1.41% | 315.2만 |
|---|
| 2026.09.28 | ₩12,726 | ₩12,753 | ₩12,257 | ₩12,350 | -2.95% | 401.5만 |
|---|
| 2026.09.25 | ₩12,887 | ₩13,088 | ₩12,686 | ₩12,847 | -0.31% | 389.2만 |
|---|
| 2026.09.24 | ₩13,276 | ₩13,557 | ₩12,793 | ₩12,860 | -3.13% | 531.9만 |
|---|
| 2026.09.23 | ₩13,973 | ₩14,067 | ₩13,249 | ₩13,276 | -4.99% | 301.5만 |
|---|
| 2026.09.22 | ₩14,053 | ₩14,429 | ₩13,906 | ₩14,174 | +0.86% | 312.4만 |
|---|
| 2026.09.21 | ₩13,732 | ₩13,893 | ₩13,343 | ₩13,785 | +0.39% | 371.5만 |
|---|
| 2026.09.18 | ₩13,517 | ₩13,758 | ₩13,021 | ₩13,530 | +0.10% | 908.5만 |
|---|
| 2026.09.17 | ₩14,536 | ₩14,576 | ₩13,611 | ₩13,678 | -5.90% | 447.5만 |
|---|
| 2026.09.16 | ₩14,925 | ₩15,059 | ₩14,228 | ₩14,483 | -2.96% | 379만 |
|---|
| 2026.09.15 | ₩14,684 | ₩15,529 | ₩14,442 | ₩15,086 | +2.74% | 303.3만 |
|---|
| 2026.09.14 | ₩15,046 | ₩15,448 | ₩14,724 | ₩14,724 | -2.14% | 295.3만 |
|---|
| 2026.09.11 | ₩16,199 | ₩16,199 | ₩15,126 | ₩15,287 | -5.63% | 299.6만 |
|---|
| 2026.09.10 | ₩16,186 | ₩16,695 | ₩15,944 | ₩16,199 | +0.08% | 210만 |
|---|
| 2026.09.09 | ₩17,097 | ₩17,352 | ₩16,414 | ₩16,481 | -3.61% | 220.9만 |
|---|
| 2026.09.08 | ₩17,580 | ₩17,741 | ₩16,856 | ₩17,178 | -2.29% | 233만 |
|---|
| 2026.09.04 | ₩17,366 | ₩17,553 | ₩16,963 | ₩17,393 | +0.15% | 258.4만 |
|---|
| 2026.09.03 | ₩17,835 | ₩17,996 | ₩16,601 | ₩17,406 | -2.41% | 490.4만 |
|---|
| 2026.09.02 | ₩16,092 | ₩18,050 | ₩16,052 | ₩17,875 | +11.08% | 634.3만 |
|---|
| 2026.09.01 | ₩15,341 | ₩16,011 | ₩15,274 | ₩15,931 | +3.85% | 362.8만 |
|---|
| 2026.08.31 | ₩15,140 | ₩15,555 | ₩14,979 | ₩15,461 | +2.13% | 373.6만 |
|---|
| 2026.08.28 | ₩14,630 | ₩15,193 | ₩14,456 | ₩15,193 | +3.85% | 235.4만 |
|---|
| 2026.08.27 | ₩14,778 | ₩14,818 | ₩14,281 | ₩14,295 | -3.27% | 260.3만 |
|---|
| 2026.08.26 | ₩14,992 | ₩15,582 | ₩14,818 | ₩14,858 | -0.89% | 208.6만 |
|---|
| 2026.08.25 | ₩14,912 | ₩15,046 | ₩14,630 | ₩14,979 | +0.45% | 187.6만 |
|---|
| 2026.08.24 | ₩14,818 | ₩15,327 | ₩14,711 | ₩15,126 | +2.08% | 227.5만 |
|---|
| 2026.08.21 | ₩14,764 | ₩15,220 | ₩14,550 | ₩14,778 | +0.09% | 282만 |
|---|
| 2026.08.20 | ₩14,429 | ₩14,724 | ₩14,121 | ₩14,590 | +1.12% | 208.8만 |
|---|
| 2026.08.19 | ₩13,799 | ₩14,885 | ₩13,799 | ₩14,496 | +5.05% | 349.9만 |
|---|
| 2026.08.18 | ₩13,772 | ₩13,852 | ₩13,410 | ₩13,571 | -1.46% | 174.4만 |
|---|
| 2026.08.17 | ₩13,571 | ₩13,893 | ₩13,383 | ₩13,651 | +0.59% | 312.5만 |
|---|
| 2026.08.14 | ₩13,678 | ₩13,852 | ₩13,437 | ₩13,611 | -0.49% | 235.4만 |
|---|
| 2026.08.13 | ₩13,678 | ₩13,678 | ₩13,343 | ₩13,624 | -0.39% | 354.6만 |
|---|
| 2026.08.12 | ₩14,013 | ₩14,013 | ₩13,517 | ₩13,732 | -2.01% | 294만 |
|---|
| 2026.08.11 | ₩14,067 | ₩14,322 | ₩13,879 | ₩13,960 | -0.76% | 189.7만 |
|---|
| 2026.08.10 | ₩14,094 | ₩14,295 | ₩13,571 | ₩14,027 | -0.48% | 329만 |
|---|
| 2026.08.07 | ₩14,255 | ₩14,509 | ₩14,121 | ₩14,201 | -0.38% | 199.1만 |
|---|
| 2026.08.06 | ₩14,335 | ₩14,536 | ₩14,013 | ₩14,147 | -1.31% | 311.8만 |
|---|
| 2026.08.05 | ₩14,121 | ₩14,845 | ₩14,080 | ₩14,456 | +2.37% | 321.7만 |
|---|
| 2026.08.04 | ₩13,758 | ₩14,161 | ₩13,530 | ₩14,147 | +2.83% | 447.2만 |
|---|
| 2026.08.03 | ₩14,362 | ₩14,617 | ₩13,705 | ₩13,893 | -3.27% | 578.8만 |
|---|
| 2026.07.31 | ₩15,515 | ₩15,743 | ₩14,281 | ₩14,362 | -7.43% | 533.2만 |
|---|
| 2026.07.30 | ₩14,080 | ₩15,891 | ₩14,067 | ₩15,864 | +12.67% | 990.9만 |
|---|
| 2026.07.29 | ₩14,657 | ₩14,764 | ₩13,343 | ₩13,423 | -8.42% | 767.9만 |
|---|
| 2026.07.28 | ₩15,032 | ₩15,368 | ₩14,603 | ₩14,670 | -2.41% | 274.7만 |
|---|
| 2026.07.27 | ₩15,099 | ₩15,234 | ₩14,818 | ₩14,912 | -1.24% | 231.9만 |
|---|
| 2026.07.24 | ₩15,757 | ₩15,770 | ₩15,140 | ₩15,153 | -3.83% | 211.8만 |
|---|
| 2026.07.23 | ₩15,797 | ₩16,105 | ₩15,368 | ₩15,676 | -0.76% | 252.7만 |
|---|
| 2026.07.22 | ₩15,689 | ₩16,293 | ₩15,582 | ₩15,797 | +0.68% | 327.5만 |
|---|
| 2026.07.21 | ₩15,006 | ₩15,381 | ₩14,858 | ₩15,247 | +1.61% | 296.4만 |
|---|
| 2026.07.20 | ₩14,831 | ₩15,193 | ₩14,751 | ₩15,006 | +1.18% | 296.9만 |
|---|
| 2026.07.17 | ₩15,461 | ₩15,689 | ₩14,858 | ₩15,032 | -2.78% | 372.5만 |
|---|
| 2026.07.16 | ₩14,617 | ₩15,582 | ₩14,576 | ₩15,341 | +4.95% | 448.3만 |
|---|
| 2026.07.15 | ₩14,416 | ₩14,644 | ₩14,161 | ₩14,523 | +0.74% | 386.7만 |
|---|
| 2026.07.14 | ₩14,845 | ₩14,992 | ₩14,295 | ₩14,375 | -3.16% | 301.6만 |
|---|
| 2026.07.13 | ₩14,831 | ₩15,341 | ₩14,590 | ₩14,630 | -1.36% | 331.2만 |
|---|
| 2026.07.10 | ₩14,724 | ₩14,952 | ₩14,322 | ₩14,630 | -0.64% | 349.6만 |
|---|
| 2026.07.09 | ₩14,550 | ₩15,099 | ₩14,442 | ₩14,603 | +0.37% | 346.3만 |
|---|
| 2026.07.08 | ₩15,555 | ₩15,663 | ₩14,617 | ₩14,670 | -5.69% | 459.6만 |
|---|
| 2026.07.07 | ₩15,354 | ₩15,931 | ₩15,341 | ₩15,542 | +1.22% | 396.5만 |
|---|
| 2026.07.06 | ₩14,898 | ₩15,488 | ₩14,536 | ₩15,260 | +2.43% | 445.1만 |
|---|
| 2026.07.02 | ₩14,751 | ₩15,783 | ₩14,751 | ₩15,220 | +3.18% | 605.1만 |
|---|
| 2026.07.01 | ₩16,199 | ₩16,494 | ₩14,416 | ₩14,684 | -9.35% | 877.1만 |
|---|
| 2026.06.30 | ₩15,475 | ₩15,958 | ₩15,099 | ₩15,421 | -0.35% | 350.8만 |
|---|
| 2026.06.29 | ₩15,529 | ₩15,582 | ₩14,925 | ₩15,475 | -0.35% | 401.4만 |
|---|
| 2026.06.26 | ₩15,059 | ₩15,850 | ₩15,059 | ₩15,757 | +4.63% | 2230.1만 |
|---|
| 2026.06.25 | ₩15,408 | ₩15,931 | ₩15,046 | ₩15,180 | -1.48% | 362.4만 |
|---|
| 2026.06.24 | ₩14,617 | ₩15,354 | ₩14,603 | ₩15,180 | +3.85% | 376.7만 |
|---|
| 2026.06.23 | ₩14,965 | ₩15,113 | ₩14,416 | ₩14,778 | -1.25% | 335.9만 |
|---|
| 2026.06.22 | ₩15,059 | ₩15,421 | ₩14,630 | ₩14,791 | -1.78% | 360.5만 |
|---|
| 2026.06.18 | ₩16,092 | ₩16,212 | ₩14,831 | ₩15,488 | -3.75% | 819.2만 |
|---|
| 2026.06.17 | ₩15,944 | ₩16,990 | ₩15,944 | ₩16,065 | +0.76% | 447.7만 |
|---|
| 2026.06.16 | ₩15,394 | ₩15,824 | ₩15,394 | ₩15,555 | +1.05% | 308.4만 |
|---|
| 2026.06.15 | ₩16,266 | ₩16,615 | ₩15,394 | ₩15,435 | -5.11% | 318만 |
|---|
| 2026.06.12 | ₩15,301 | ₩16,279 | ₩15,301 | ₩15,891 | +3.86% | 333만 |
|---|
| 2026.06.11 | ₩14,456 | ₩15,327 | ₩14,375 | ₩15,113 | +4.55% | 344.9만 |
|---|
| 2026.06.10 | ₩15,153 | ₩15,488 | ₩14,456 | ₩14,483 | -4.42% | 330.1만 |
|---|
| 2026.06.09 | ₩14,885 | ₩15,596 | ₩14,644 | ₩15,421 | +3.60% | 449.6만 |
|---|
| 2026.06.08 | ₩15,461 | ₩15,676 | ₩14,711 | ₩14,885 | -3.73% | 431.5만 |
|---|
| 2026.06.05 | ₩16,320 | ₩16,575 | ₩15,301 | ₩15,609 | -4.35% | 366.7만 |
|---|
| 2026.06.04 | ₩16,668 | ₩17,084 | ₩16,279 | ₩16,347 | -1.93% | 295.9만 |
|---|
| 2026.06.03 | ₩17,473 | ₩17,500 | ₩16,494 | ₩16,561 | -5.22% | 292.6만 |
|---|
| 2026.06.02 | ₩17,714 | ₩17,875 | ₩17,406 | ₩17,607 | -0.61% | 164.2만 |
|---|
| 2026.06.01 | ₩18,304 | ₩18,304 | ₩17,473 | ₩17,889 | -2.27% | 240.8만 |
|---|
| 2026.05.29 | ₩18,224 | ₩18,747 | ₩18,076 | ₩18,318 | +0.52% | 397.5만 |
|---|
| 2026.05.28 | ₩17,875 | ₩18,345 | ₩17,808 | ₩18,197 | +1.80% | 157.8만 |
|---|
| 2026.05.27 | ₩17,567 | ₩18,613 | ₩17,567 | ₩18,117 | +3.13% | 253.3만 |
|---|
| 2026.05.26 | ₩17,553 | ₩17,942 | ₩17,191 | ₩17,406 | -0.84% | 188.5만 |
|---|
| 2026.05.22 | ₩17,433 | ₩17,822 | ₩17,245 | ₩17,580 | +0.85% | 217.4만 |
|---|
| 2026.05.21 | ₩16,762 | ₩17,674 | ₩16,588 | ₩17,446 | +4.08% | 225.7만 |
|---|
| 2026.05.20 | ₩16,870 | ₩17,339 | ₩16,387 | ₩17,017 | +0.87% | 272.8만 |
|---|
| 2026.05.19 | ₩18,103 | ₩18,237 | ₩17,017 | ₩17,111 | -5.48% | 345.7만 |
|---|
| 2026.05.18 | ₩18,827 | ₩19,417 | ₩18,143 | ₩18,170 | -3.49% | 274.3만 |
|---|
| 2026.05.15 | ₩18,130 | ₩19,069 | ₩18,130 | ₩19,002 | +4.81% | 478.1만 |
|---|
| 2026.05.14 | ₩17,245 | ₩18,479 | ₩17,178 | ₩18,184 | +5.44% | 359.6만 |
|---|
| 2026.05.13 | ₩17,500 | ₩17,553 | ₩16,977 | ₩17,071 | -2.45% | 285.8만 |
|---|
| 2026.05.12 | ₩17,755 | ₩17,822 | ₩17,165 | ₩17,634 | -0.68% | 434만 |
|---|
| 2026.05.11 | ₩18,224 | ₩18,519 | ₩17,393 | ₩17,580 | -3.53% | 334.6만 |
|---|
| 2026.05.08 | ₩18,358 | ₩18,519 | ₩17,915 | ₩17,969 | -2.12% | 385.9만 |
|---|
| 2026.05.07 | ₩19,712 | ₩20,074 | ₩18,291 | ₩18,345 | -6.94% | 344.4만 |
|---|
| 2026.05.06 | ₩19,940 | ₩20,316 | ₩19,645 | ₩19,833 | -0.54% | 224.8만 |
|---|
| 2026.05.05 | ₩19,820 | ₩20,316 | ₩19,444 | ₩19,940 | +0.61% | 196.2만 |
|---|
| 2026.05.04 | ₩19,887 | ₩20,128 | ₩19,471 | ₩19,525 | -1.82% | 235.7만 |
|---|
| 2026.05.01 | ₩20,396 | ₩20,852 | ₩19,551 | ₩19,873 | -2.56% | 364.4만 |
|---|
| 2026.04.30 | ₩21,643 | ₩21,992 | ₩20,369 | ₩20,624 | -4.71% | 508.4만 |
|---|
| 2026.04.29 | ₩20,665 | ₩20,866 | ₩19,565 | ₩19,645 | -4.93% | 499.3만 |
|---|
| 2026.04.28 | ₩21,107 | ₩21,322 | ₩20,235 | ₩20,463 | -3.05% | 212.2만 |
|---|
| 2026.04.27 | ₩20,343 | ₩21,335 | ₩20,329 | ₩20,866 | +2.57% | 283.7만 |
|---|
| 2026.04.24 | ₩19,525 | ₩20,074 | ₩19,149 | ₩19,954 | +2.20% | 286.5만 |
|---|
| 2026.04.23 | ₩19,605 | ₩19,927 | ₩18,827 | ₩19,377 | -1.16% | 286.1만 |
|---|
| 2026.04.22 | ₩21,080 | ₩21,255 | ₩19,471 | ₩19,699 | -6.55% | 454.8만 |
|---|
| 2026.04.21 | ₩22,797 | ₩22,917 | ₩21,013 | ₩21,281 | -6.65% | 333.9만 |
|---|
| 2026.04.20 | ₩22,743 | ₩23,387 | ₩22,542 | ₩23,266 | +2.30% | 206.5만 |
|---|
| 2026.04.17 | ₩23,226 | ₩23,279 | ₩22,837 | ₩23,025 | -0.87% | 247.8만 |
|---|
| 2026.04.16 | ₩23,762 | ₩23,910 | ₩22,904 | ₩23,574 | -0.79% | 146.2만 |
|---|
| 2026.04.15 | ₩23,709 | ₩24,044 | ₩23,212 | ₩23,360 | -1.47% | 193.2만 |
|---|
| 2026.04.14 | ₩24,339 | ₩24,366 | ₩23,199 | ₩23,360 | -4.02% | 185.2만 |
|---|
| 2026.04.13 | ₩23,601 | ₩24,527 | ₩23,454 | ₩24,232 | +2.67% | 195.9만 |
|---|
| 2026.04.10 | ₩23,186 | ₩23,521 | ₩23,038 | ₩23,400 | +0.93% | 127.5만 |
|---|
| 2026.04.09 | ₩24,030 | ₩24,366 | ₩22,837 | ₩23,078 | -3.96% | 172.8만 |
|---|
| 2026.04.08 | ₩23,789 | ₩24,164 | ₩22,944 | ₩23,923 | +0.56% | 313.5만 |
|---|
| 2026.04.07 | ₩23,333 | ₩23,856 | ₩23,092 | ₩23,655 | +1.38% | 224.4만 |
|---|
| 2026.04.06 | ₩23,400 | ₩23,843 | ₩23,011 | ₩23,078 | -1.38% | 238.4만 |
|---|
| 2026.04.02 | ₩22,917 | ₩23,816 | ₩22,502 | ₩23,802 | +3.86% | 320.9만 |
|---|
| 2026.04.01 | ₩23,025 | ₩23,226 | ₩22,515 | ₩22,998 | -0.12% | 305.2만 |
|---|
| 2026.03.31 | ₩22,528 | ₩23,239 | ₩22,461 | ₩23,092 | +2.50% | 401.8만 |
|---|
| 2026.03.30 | ₩21,375 | ₩22,716 | ₩21,348 | ₩22,542 | +5.46% | 511.3만 |
|---|
| 2026.03.27 | ₩20,758 | ₩21,442 | ₩20,410 | ₩21,134 | +1.81% | 254.9만 |
|---|
| 2026.03.26 | ₩20,316 | ₩21,295 | ₩20,316 | ₩21,000 | +3.37% | 356.1만 |
|---|
| 2026.03.25 | ₩20,182 | ₩20,866 | ₩19,833 | ₩20,705 | +2.59% | 306.2만 |
|---|
| 2026.03.24 | ₩19,189 | ₩20,812 | ₩19,189 | ₩19,887 | +3.63% | 527.2만 |
|---|
| 2026.03.23 | ₩17,768 | ₩19,538 | ₩17,688 | ₩19,082 | +7.40% | 544.7만 |
|---|
| 2026.03.20 | ₩18,519 | ₩18,707 | ₩17,486 | ₩17,553 | -5.21% | 1398.7만 |
|---|
| 2026.03.19 | ₩19,364 | ₩19,404 | ₩18,157 | ₩18,680 | -3.53% | 407.4만 |
|---|
| 2026.03.18 | ₩19,230 | ₩20,182 | ₩18,935 | ₩19,511 | +1.46% | 451.6만 |
|---|
| 2026.03.17 | ₩18,733 | ₩20,074 | ₩18,733 | ₩19,122 | +2.08% | 421.1만 |
|---|
| 2026.03.16 | ₩18,640 | ₩18,868 | ₩18,197 | ₩18,506 | -0.72% | 352.2만 |
|---|
| 2026.03.13 | ₩19,766 | ₩19,847 | ₩18,814 | ₩18,827 | -4.75% | 308.2만 |
|---|
| 2026.03.12 | ₩19,230 | ₩20,048 | ₩19,082 | ₩19,216 | -0.07% | 438만 |
|---|
| 2026.03.11 | ₩18,733 | ₩19,149 | ₩18,117 | ₩19,096 | +1.93% | 342.7만 |
|---|
| 2026.03.10 | ₩18,787 | ₩19,337 | ₩18,385 | ₩18,425 | -1.93% | 272.6만 |
|---|
| 2026.03.09 | ₩18,371 | ₩19,042 | ₩18,224 | ₩18,935 | +3.07% | 369.8만 |
|---|
| 2026.03.06 | ₩19,297 | ₩19,364 | ₩18,170 | ₩18,827 | -2.43% | 265.9만 |
|---|
| 2026.03.05 | ₩18,666 | ₩19,753 | ₩18,465 | ₩19,163 | +2.66% | 359.3만 |
|---|
| 2026.03.04 | ₩18,801 | ₩19,042 | ₩18,251 | ₩18,345 | -2.43% | 232.3만 |
|---|
| 2026.03.03 | ₩18,666 | ₩19,082 | ₩17,835 | ₩18,559 | -0.57% | 367.4만 |
|---|
| 2026.03.02 | ₩19,230 | ₩19,511 | ₩18,827 | ₩19,310 | +0.42% | 268.8만 |
|---|
| 2026.02.27 | ₩19,310 | ₩19,779 | ₩18,908 | ₩19,766 | +2.36% | 316.4만 |
|---|
| 2026.02.26 | ₩20,101 | ₩20,262 | ₩18,921 | ₩19,578 | -2.60% | 265.7만 |
|---|
| 2026.02.25 | ₩18,693 | ₩20,182 | ₩18,211 | ₩20,074 | +7.39% | 471.6만 |
|---|
| 2026.02.24 | ₩18,398 | ₩18,774 | ₩18,264 | ₩18,613 | +1.17% | 261.2만 |
|---|
| 2026.02.23 | ₩19,417 | ₩19,498 | ₩17,956 | ₩18,318 | -5.66% | 286.7만 |
|---|
| 2026.02.20 | ₩19,753 | ₩20,048 | ₩19,109 | ₩19,605 | -0.75% | 237.4만 |
|---|
| 2026.02.19 | ₩19,444 | ₩20,262 | ₩19,444 | ₩19,927 | +2.48% | 274.7만 |
|---|
| 2026.02.18 | ₩19,391 | ₩19,779 | ₩19,109 | ₩19,417 | +0.14% | 276.9만 |
|---|
| 2026.02.17 | ₩18,961 | ₩19,779 | ₩18,908 | ₩19,417 | +2.40% | 275.1만 |
|---|
| 2026.02.13 | ₩19,458 | ₩19,833 | ₩19,216 | ₩19,230 | -1.17% | 302.1만 |
|---|
| 2026.02.12 | ₩21,402 | ₩21,778 | ₩19,297 | ₩19,484 | -8.96% | 472.1만 |
|---|
| 2026.02.11 | ₩21,831 | ₩22,032 | ₩21,241 | ₩21,523 | -1.41% | 354.6만 |
|---|
| 2026.02.10 | ₩20,745 | ₩22,461 | ₩20,638 | ₩21,469 | +3.49% | 583.2만 |
|---|
| 2026.02.09 | ₩19,820 | ₩21,094 | ₩19,779 | ₩20,638 | +4.13% | 714.5만 |
|---|
| 2026.02.06 | ₩18,211 | ₩19,900 | ₩17,795 | ₩19,793 | +8.69% | 942.3만 |
|---|
| 2026.02.05 | ₩20,235 | ₩20,235 | ₩16,735 | ₩18,331 | -9.41% | 2120.1만 |
|---|
| 2026.02.04 | ₩21,590 | ₩22,810 | ₩21,536 | ₩22,783 | +5.53% | 905.9만 |
|---|
| 2026.02.03 | ₩20,986 | ₩21,751 | ₩20,799 | ₩21,523 | +2.56% | 437.8만 |
|---|
| 2026.02.02 | ₩20,785 | ₩21,214 | ₩20,571 | ₩20,986 | +0.97% | 433.8만 |
|---|
| 2026.01.30 | ₩21,241 | ₩21,751 | ₩20,302 | ₩21,187 | -0.25% | 533.1만 |
|---|
| 2026.01.29 | ₩21,536 | ₩21,831 | ₩20,866 | ₩21,335 | -0.93% | 402.9만 |
|---|
| 2026.01.28 | ₩21,778 | ₩21,992 | ₩21,080 | ₩21,483 | -1.35% | 384.8만 |
|---|
| 2026.01.27 | ₩21,590 | ₩21,925 | ₩21,228 | ₩21,563 | -0.12% | 237.9만 |
|---|
| 2026.01.26 | ₩21,952 | ₩21,952 | ₩21,348 | ₩21,630 | -1.47% | 319만 |
|---|
| 2026.01.23 | ₩21,496 | ₩21,871 | ₩21,362 | ₩21,831 | +1.56% | 241.1만 |
|---|
| 2026.01.22 | ₩21,684 | ₩22,448 | ₩21,187 | ₩21,483 | -0.93% | 390.6만 |
|---|
| 2026.01.21 | ₩21,000 | ₩21,389 | ₩20,691 | ₩21,335 | +1.60% | 323.6만 |
|---|
| 2026.01.20 | ₩20,128 | ₩20,718 | ₩19,981 | ₩20,638 | +2.53% | 394.1만 |
|---|
| 2026.01.16 | ₩20,316 | ₩21,000 | ₩20,142 | ₩20,584 | +1.32% | 390.9만 |
|---|
| 2026.01.15 | ₩20,329 | ₩20,758 | ₩19,645 | ₩20,758 | +2.11% | 404.5만 |
|---|
| 2026.01.14 | ₩20,678 | ₩21,000 | ₩20,195 | ₩20,302 | -1.82% | 320.5만 |
|---|
| 2026.01.13 | ₩20,437 | ₩20,906 | ₩20,423 | ₩20,530 | +0.46% | 362만 |
|---|
| 2026.01.12 | ₩20,383 | ₩20,852 | ₩20,195 | ₩20,316 | -0.33% | 442.1만 |
|---|
| 2026.01.09 | ₩20,222 | ₩20,544 | ₩19,967 | ₩20,383 | +0.80% | 401.5만 |
|---|
| 2026.01.08 | ₩19,538 | ₩20,423 | ₩19,431 | ₩20,128 | +3.02% | 388.6만 |
|---|
| 2026.01.07 | ₩19,914 | ₩20,155 | ₩19,203 | ₩19,605 | -1.55% | 366.2만 |
|---|
| 2026.01.06 | ₩18,774 | ₩19,981 | ₩18,693 | ₩19,914 | +6.07% | 453.7만 |
|---|
| 2026.01.05 | ₩19,230 | ₩19,391 | ₩18,707 | ₩18,894 | -1.74% | 456.9만 |
|---|
| 2026.01.02 | ₩18,827 | ₩19,404 | ₩18,184 | ₩19,230 | +2.14% | 355.4만 |
|---|
| 2025.12.31 | ₩18,640 | ₩19,136 | ₩18,519 | ₩18,599 | -0.22% | 310.7만 |
|---|
| 2025.12.30 | ₩18,546 | ₩18,988 | ₩18,506 | ₩18,747 | +1.08% | 314만 |
|---|
| 2025.12.29 | ₩18,103 | ₩18,680 | ₩18,063 | ₩18,546 | +2.44% | 356.9만 |
|---|
| 2025.12.26 | ₩17,902 | ₩18,237 | ₩17,781 | ₩18,184 | +1.57% | 266.4만 |
|---|
| 2025.12.24 | ₩17,580 | ₩18,063 | ₩17,553 | ₩17,875 | +1.68% | 187.8만 |
|---|
| 2025.12.23 | ₩17,620 | ₩17,688 | ₩17,366 | ₩17,607 | -0.08% | 318.6만 |
|---|
| 2025.12.22 | ₩17,929 | ₩18,036 | ₩17,527 | ₩17,674 | -1.42% | 356.1만 |
|---|
| 2025.12.19 | ₩18,184 | ₩18,412 | ₩17,795 | ₩17,862 | -1.77% | 706.4만 |
|---|
| 2025.12.18 | ₩18,546 | ₩18,975 | ₩18,264 | ₩18,278 | -1.45% | 426.4만 |
|---|
| 2025.12.17 | ₩17,567 | ₩18,640 | ₩17,473 | ₩18,479 | +5.19% | 487.1만 |
|---|
| 2025.12.16 | ₩17,540 | ₩18,251 | ₩17,433 | ₩17,647 | +0.61% | 464.1만 |
|---|
| 2025.12.15 | ₩18,814 | ₩18,827 | ₩17,232 | ₩17,594 | -6.49% | 681.8만 |
|---|
| 2025.12.12 | ₩18,331 | ₩18,935 | ₩18,318 | ₩18,653 | +1.76% | 410.1만 |
|---|
| 2025.12.11 | ₩18,197 | ₩19,163 | ₩18,197 | ₩18,318 | +0.66% | 511.8만 |
|---|
| 2025.12.10 | ₩17,996 | ₩18,278 | ₩17,634 | ₩18,264 | +1.49% | 579.5만 |
|---|
| 2025.12.09 | ₩17,272 | ₩18,278 | ₩17,178 | ₩17,929 | +3.80% | 624.6만 |
|---|
| 2025.12.08 | ₩17,835 | ₩17,835 | ₩17,325 | ₩17,567 | -1.50% | 481만 |
|---|
| 2025.12.05 | ₩17,822 | ₩18,371 | ₩17,741 | ₩17,808 | -0.08% | 499.4만 |
|---|
| 2025.12.04 | ₩18,304 | ₩18,425 | ₩17,620 | ₩17,822 | -2.64% | 400.9만 |
|---|
| 2025.12.03 | ₩18,479 | ₩18,760 | ₩18,050 | ₩18,237 | -1.31% | 355.1만 |
|---|
| 2025.12.02 | ₩18,707 | ₩18,801 | ₩18,076 | ₩18,371 | -1.79% | 394.3만 |
|---|
| 2025.12.01 | ₩19,109 | ₩19,417 | ₩18,479 | ₩18,559 | -2.88% | 380.6만 |
|---|
| 2025.11.28 | ₩18,841 | ₩19,444 | ₩18,787 | ₩19,163 | +1.71% | 264.8만 |
|---|
| 2025.11.26 | ₩17,942 | ₩18,948 | ₩17,915 | ₩18,707 | +4.26% | 420.9만 |
|---|
| 2025.11.25 | ₩17,835 | ₩18,237 | ₩17,822 | ₩17,996 | +0.90% | 440.4만 |
|---|
| 2025.11.24 | ₩17,218 | ₩17,728 | ₩16,923 | ₩17,674 | +2.65% | 567.2만 |
|---|
| 2025.11.21 | ₩16,373 | ₩17,500 | ₩16,347 | ₩17,097 | +4.42% | 543.6만 |
|---|
| 2025.11.20 | ₩17,111 | ₩17,299 | ₩16,320 | ₩16,333 | -4.55% | 451.7만 |
|---|
| 2025.11.19 | ₩17,232 | ₩17,285 | ₩16,682 | ₩17,017 | -1.25% | 431.2만 |
|---|
| 2025.11.18 | ₩17,245 | ₩17,419 | ₩16,910 | ₩17,178 | -0.39% | 519.2만 |
|---|
| 2025.11.17 | ₩18,358 | ₩18,640 | ₩17,352 | ₩17,366 | -5.41% | 601.4만 |
|---|
| 2025.11.14 | ₩18,237 | ₩18,733 | ₩18,197 | ₩18,640 | +2.21% | 434.2만 |
|---|
| 2025.11.13 | ₩18,492 | ₩19,015 | ₩18,264 | ₩18,291 | -1.09% | 486만 |
|---|
| 2025.11.12 | ₩18,680 | ₩19,189 | ₩18,532 | ₩18,559 | -0.65% | 582.8만 |
|---|
| 2025.11.11 | ₩19,109 | ₩19,176 | ₩18,573 | ₩18,653 | -2.39% | 568.1만 |
|---|
| 2025.11.10 | ₩18,961 | ₩19,029 | ₩18,385 | ₩18,894 | -0.35% | 554만 |
|---|
| 2025.11.07 | ₩17,258 | ₩18,908 | ₩17,258 | ₩18,760 | +8.70% | 664.9만 |
|---|
| 2025.11.06 | ₩17,915 | ₩18,050 | ₩17,339 | ₩17,393 | -2.92% | 665.2만 |
|---|
| 2025.11.05 | ₩18,076 | ₩18,492 | ₩17,862 | ₩17,915 | -0.89% | 768만 |
|---|
| 2025.11.04 | ₩18,680 | ₩18,733 | ₩17,969 | ₩17,983 | -3.73% | 987.4만 |
|---|
| 2025.11.03 | ₩20,142 | ₩20,155 | ₩18,935 | ₩19,029 | -5.53% | 1392만 |
|---|
| 2025.10.31 | ₩20,128 | ₩20,638 | ₩19,645 | ₩20,343 | +1.07% | 2032.1만 |
|---|
| 2025.10.30 | ₩29,341 | ₩29,502 | ₩20,732 | ₩20,825 | -29.02% | 4547.4만 |
|---|
| 2025.10.29 | ₩40,632 | ₩40,954 | ₩38,500 | ₩38,942 | -4.16% | 525.2만 |
|---|
| 2025.10.28 | ₩40,712 | ₩41,141 | ₩40,337 | ₩40,954 | +0.59% | 172만 |
|---|
| 2025.10.27 | ₩41,047 | ₩41,503 | ₩40,806 | ₩41,074 | +0.07% | 202.7만 |
|---|
| 2025.10.24 | ₩40,900 | ₩41,329 | ₩40,618 | ₩40,833 | -0.16% | 155.7만 |
|---|
| 2025.10.23 | ₩40,511 | ₩41,114 | ₩40,028 | ₩40,632 | +0.30% | 153.9만 |
|---|
| 2025.10.22 | ₩39,720 | ₩40,417 | ₩39,586 | ₩39,773 | +0.14% | 164.4만 |
|---|
| 2025.10.21 | ₩39,559 | ₩40,551 | ₩39,291 | ₩40,162 | +1.53% | 166.1만 |
|---|
| 2025.10.20 | ₩39,425 | ₩39,988 | ₩39,063 | ₩39,599 | +0.44% | 200.9만 |
|---|
| 2025.10.17 | ₩39,961 | ₩40,363 | ₩39,130 | ₩39,425 | -1.34% | 295.8만 |
|---|
| 2025.10.16 | ₩40,645 | ₩40,645 | ₩39,599 | ₩40,203 | -1.09% | 196.1만 |
|---|
| 2025.10.15 | ₩41,034 | ₩41,973 | ₩40,323 | ₩40,350 | -1.67% | 235.4만 |
|---|
| 2025.10.14 | ₩39,250 | ₩41,007 | ₩39,116 | ₩40,779 | +3.89% | 200.6만 |
|---|
| 2025.10.13 | ₩39,720 | ₩39,988 | ₩39,277 | ₩39,613 | -0.27% | 175.6만 |
|---|
| 2025.10.10 | ₩40,229 | ₩40,431 | ₩38,620 | ₩38,996 | -3.07% | 227.9만 |
|---|