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 | ₩11,869 | ₩11,936 | ₩11,011 | ₩11,199 | -5.65% | 519만 |
| 2026.10.08 | ₩12,124 | ₩12,258 | ₩11,829 | ₩11,963 | -1.33% | 414.7만 |
| 2026.10.07 | ₩12,151 | ₩12,352 | ₩11,856 | ₩12,191 | +0.33% | 450.8만 |
| 2026.10.06 | ₩12,137 | ₩12,473 | ₩12,017 | ₩12,110 | -0.22% | 451.1만 |
| 2026.10.05 | ₩11,534 | ₩12,298 | ₩11,292 | ₩12,070 | +4.65% | 629.2만 |
| 2026.10.02 | ₩11,534 | ₩12,043 | ₩11,172 | ₩11,319 | -1.86% | 707.9만 |
| 2026.10.01 | ₩11,963 | ₩12,030 | ₩11,359 | ₩11,480 | -4.04% | 854.9만 |
| 2026.09.30 | ₩12,191 | ₩12,459 | ₩11,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,963 |
| -1.87% |
| 576.8만 |
| 2026.09.29 | ₩12,365 | ₩12,607 | ₩12,164 | ₩12,191 | -1.41% | 315.2만 |
|---|
| 2026.09.28 | ₩12,727 | ₩12,754 | ₩12,258 | ₩12,352 | -2.95% | 401.5만 |
|---|
| 2026.09.25 | ₩12,888 | ₩13,090 | ₩12,687 | ₩12,848 | -0.31% | 389.2만 |
|---|
| 2026.09.24 | ₩13,277 | ₩13,559 | ₩12,794 | ₩12,862 | -3.13% | 531.9만 |
|---|
| 2026.09.23 | ₩13,975 | ₩14,069 | ₩13,250 | ₩13,277 | -4.99% | 301.5만 |
|---|
| 2026.09.22 | ₩14,055 | ₩14,431 | ₩13,908 | ₩14,176 | +0.86% | 312.4만 |
|---|
| 2026.09.21 | ₩13,733 | ₩13,894 | ₩13,344 | ₩13,787 | +0.39% | 371.5만 |
|---|
| 2026.09.18 | ₩13,519 | ₩13,760 | ₩13,022 | ₩13,532 | +0.10% | 908.5만 |
|---|
| 2026.09.17 | ₩14,538 | ₩14,578 | ₩13,613 | ₩13,680 | -5.90% | 447.5만 |
|---|
| 2026.09.16 | ₩14,927 | ₩15,061 | ₩14,229 | ₩14,484 | -2.96% | 379만 |
|---|
| 2026.09.15 | ₩14,685 | ₩15,530 | ₩14,444 | ₩15,088 | +2.74% | 303.3만 |
|---|
| 2026.09.14 | ₩15,048 | ₩15,450 | ₩14,726 | ₩14,726 | -2.14% | 295.3만 |
|---|
| 2026.09.11 | ₩16,201 | ₩16,201 | ₩15,128 | ₩15,289 | -5.63% | 299.6만 |
|---|
| 2026.09.10 | ₩16,188 | ₩16,697 | ₩15,946 | ₩16,201 | +0.08% | 210만 |
|---|
| 2026.09.09 | ₩17,100 | ₩17,354 | ₩16,416 | ₩16,483 | -3.61% | 220.9만 |
|---|
| 2026.09.08 | ₩17,582 | ₩17,743 | ₩16,858 | ₩17,180 | -2.29% | 233만 |
|---|
| 2026.09.04 | ₩17,368 | ₩17,556 | ₩16,965 | ₩17,395 | +0.15% | 258.4만 |
|---|
| 2026.09.03 | ₩17,837 | ₩17,998 | ₩16,603 | ₩17,408 | -2.41% | 490.4만 |
|---|
| 2026.09.02 | ₩16,094 | ₩18,052 | ₩16,053 | ₩17,877 | +11.08% | 634.3만 |
|---|
| 2026.09.01 | ₩15,343 | ₩16,013 | ₩15,276 | ₩15,933 | +3.85% | 362.8만 |
|---|
| 2026.08.31 | ₩15,141 | ₩15,557 | ₩14,981 | ₩15,463 | +2.13% | 373.6만 |
|---|
| 2026.08.28 | ₩14,632 | ₩15,195 | ₩14,457 | ₩15,195 | +3.85% | 235.4만 |
|---|
| 2026.08.27 | ₩14,779 | ₩14,820 | ₩14,283 | ₩14,297 | -3.27% | 260.3만 |
|---|
| 2026.08.26 | ₩14,994 | ₩15,584 | ₩14,820 | ₩14,860 | -0.89% | 208.6만 |
|---|
| 2026.08.25 | ₩14,913 | ₩15,048 | ₩14,632 | ₩14,981 | +0.45% | 187.6만 |
|---|
| 2026.08.24 | ₩14,820 | ₩15,329 | ₩14,712 | ₩15,128 | +2.08% | 227.5만 |
|---|
| 2026.08.21 | ₩14,766 | ₩15,222 | ₩14,551 | ₩14,779 | +0.09% | 282만 |
|---|
| 2026.08.20 | ₩14,431 | ₩14,726 | ₩14,122 | ₩14,592 | +1.12% | 208.8만 |
|---|
| 2026.08.19 | ₩13,800 | ₩14,887 | ₩13,800 | ₩14,498 | +5.05% | 349.9만 |
|---|
| 2026.08.18 | ₩13,774 | ₩13,854 | ₩13,411 | ₩13,572 | -1.46% | 174.4만 |
|---|
| 2026.08.17 | ₩13,572 | ₩13,894 | ₩13,385 | ₩13,653 | +0.59% | 312.5만 |
|---|
| 2026.08.14 | ₩13,680 | ₩13,854 | ₩13,438 | ₩13,613 | -0.49% | 235.4만 |
|---|
| 2026.08.13 | ₩13,680 | ₩13,680 | ₩13,344 | ₩13,626 | -0.39% | 354.6만 |
|---|
| 2026.08.12 | ₩14,015 | ₩14,015 | ₩13,519 | ₩13,733 | -2.01% | 294만 |
|---|
| 2026.08.11 | ₩14,069 | ₩14,323 | ₩13,881 | ₩13,961 | -0.76% | 189.7만 |
|---|
| 2026.08.10 | ₩14,095 | ₩14,297 | ₩13,572 | ₩14,028 | -0.48% | 329만 |
|---|
| 2026.08.07 | ₩14,256 | ₩14,511 | ₩14,122 | ₩14,203 | -0.38% | 199.1만 |
|---|
| 2026.08.06 | ₩14,337 | ₩14,538 | ₩14,015 | ₩14,149 | -1.31% | 311.8만 |
|---|
| 2026.08.05 | ₩14,122 | ₩14,846 | ₩14,082 | ₩14,457 | +2.37% | 321.7만 |
|---|
| 2026.08.04 | ₩13,760 | ₩14,162 | ₩13,532 | ₩14,149 | +2.83% | 447.2만 |
|---|
| 2026.08.03 | ₩14,364 | ₩14,618 | ₩13,706 | ₩13,894 | -3.27% | 578.8만 |
|---|
| 2026.07.31 | ₩15,517 | ₩15,745 | ₩14,283 | ₩14,364 | -7.43% | 533.2만 |
|---|
| 2026.07.30 | ₩14,082 | ₩15,893 | ₩14,069 | ₩15,866 | +12.67% | 990.9만 |
|---|
| 2026.07.29 | ₩14,659 | ₩14,766 | ₩13,344 | ₩13,425 | -8.42% | 767.9만 |
|---|
| 2026.07.28 | ₩15,034 | ₩15,369 | ₩14,605 | ₩14,672 | -2.41% | 274.7만 |
|---|
| 2026.07.27 | ₩15,101 | ₩15,235 | ₩14,820 | ₩14,913 | -1.24% | 231.9만 |
|---|
| 2026.07.24 | ₩15,758 | ₩15,772 | ₩15,141 | ₩15,155 | -3.83% | 211.8만 |
|---|
| 2026.07.23 | ₩15,799 | ₩16,107 | ₩15,369 | ₩15,678 | -0.76% | 252.7만 |
|---|
| 2026.07.22 | ₩15,691 | ₩16,295 | ₩15,584 | ₩15,799 | +0.68% | 327.5만 |
|---|
| 2026.07.21 | ₩15,007 | ₩15,383 | ₩14,860 | ₩15,249 | +1.61% | 296.4만 |
|---|
| 2026.07.20 | ₩14,833 | ₩15,195 | ₩14,753 | ₩15,007 | +1.18% | 296.9만 |
|---|
| 2026.07.17 | ₩15,463 | ₩15,691 | ₩14,860 | ₩15,034 | -2.78% | 372.5만 |
|---|
| 2026.07.16 | ₩14,618 | ₩15,584 | ₩14,578 | ₩15,343 | +4.95% | 448.3만 |
|---|
| 2026.07.15 | ₩14,417 | ₩14,645 | ₩14,162 | ₩14,525 | +0.74% | 386.7만 |
|---|
| 2026.07.14 | ₩14,846 | ₩14,994 | ₩14,297 | ₩14,377 | -3.16% | 301.6만 |
|---|
| 2026.07.13 | ₩14,833 | ₩15,343 | ₩14,592 | ₩14,632 | -1.36% | 331.2만 |
|---|
| 2026.07.10 | ₩14,726 | ₩14,954 | ₩14,323 | ₩14,632 | -0.64% | 349.6만 |
|---|
| 2026.07.09 | ₩14,551 | ₩15,101 | ₩14,444 | ₩14,605 | +0.37% | 346.3만 |
|---|
| 2026.07.08 | ₩15,557 | ₩15,665 | ₩14,618 | ₩14,672 | -5.69% | 459.6만 |
|---|
| 2026.07.07 | ₩15,356 | ₩15,933 | ₩15,343 | ₩15,544 | +1.22% | 396.5만 |
|---|
| 2026.07.06 | ₩14,900 | ₩15,490 | ₩14,538 | ₩15,262 | +2.43% | 445.1만 |
|---|
| 2026.07.02 | ₩14,753 | ₩15,785 | ₩14,753 | ₩15,222 | +3.18% | 605.1만 |
|---|
| 2026.07.01 | ₩16,201 | ₩16,496 | ₩14,417 | ₩14,685 | -9.35% | 877.1만 |
|---|
| 2026.06.30 | ₩15,477 | ₩15,960 | ₩15,101 | ₩15,423 | -0.35% | 350.8만 |
|---|
| 2026.06.29 | ₩15,530 | ₩15,584 | ₩14,927 | ₩15,477 | -0.35% | 401.4만 |
|---|
| 2026.06.26 | ₩15,061 | ₩15,852 | ₩15,061 | ₩15,758 | +4.63% | 2230.1만 |
|---|
| 2026.06.25 | ₩15,410 | ₩15,933 | ₩15,048 | ₩15,182 | -1.48% | 362.4만 |
|---|
| 2026.06.24 | ₩14,618 | ₩15,356 | ₩14,605 | ₩15,182 | +3.85% | 376.7만 |
|---|
| 2026.06.23 | ₩14,967 | ₩15,115 | ₩14,417 | ₩14,779 | -1.25% | 335.9만 |
|---|
| 2026.06.22 | ₩15,061 | ₩15,423 | ₩14,632 | ₩14,793 | -1.78% | 360.5만 |
|---|
| 2026.06.18 | ₩16,094 | ₩16,214 | ₩14,833 | ₩15,490 | -3.75% | 819.2만 |
|---|
| 2026.06.17 | ₩15,946 | ₩16,992 | ₩15,946 | ₩16,067 | +0.76% | 447.7만 |
|---|
| 2026.06.16 | ₩15,396 | ₩15,825 | ₩15,396 | ₩15,557 | +1.05% | 308.4만 |
|---|
| 2026.06.15 | ₩16,268 | ₩16,617 | ₩15,396 | ₩15,437 | -5.11% | 318만 |
|---|
| 2026.06.12 | ₩15,302 | ₩16,281 | ₩15,302 | ₩15,893 | +3.86% | 333만 |
|---|
| 2026.06.11 | ₩14,457 | ₩15,329 | ₩14,377 | ₩15,115 | +4.55% | 344.9만 |
|---|
| 2026.06.10 | ₩15,155 | ₩15,490 | ₩14,457 | ₩14,484 | -4.42% | 330.1만 |
|---|
| 2026.06.09 | ₩14,887 | ₩15,597 | ₩14,645 | ₩15,423 | +3.60% | 449.6만 |
|---|
| 2026.06.08 | ₩15,463 | ₩15,678 | ₩14,712 | ₩14,887 | -3.73% | 431.5만 |
|---|
| 2026.06.05 | ₩16,322 | ₩16,576 | ₩15,302 | ₩15,611 | -4.35% | 366.7만 |
|---|
| 2026.06.04 | ₩16,670 | ₩17,086 | ₩16,281 | ₩16,348 | -1.93% | 295.9만 |
|---|
| 2026.06.03 | ₩17,475 | ₩17,502 | ₩16,496 | ₩16,563 | -5.22% | 292.6만 |
|---|
| 2026.06.02 | ₩17,716 | ₩17,877 | ₩17,408 | ₩17,609 | -0.61% | 164.2만 |
|---|
| 2026.06.01 | ₩18,307 | ₩18,307 | ₩17,475 | ₩17,891 | -2.27% | 240.8만 |
|---|
| 2026.05.29 | ₩18,226 | ₩18,749 | ₩18,079 | ₩18,320 | +0.52% | 397.5만 |
|---|
| 2026.05.28 | ₩17,877 | ₩18,347 | ₩17,810 | ₩18,199 | +1.80% | 157.8만 |
|---|
| 2026.05.27 | ₩17,569 | ₩18,615 | ₩17,569 | ₩18,119 | +3.13% | 253.3만 |
|---|
| 2026.05.26 | ₩17,556 | ₩17,944 | ₩17,193 | ₩17,408 | -0.84% | 188.5만 |
|---|
| 2026.05.22 | ₩17,435 | ₩17,824 | ₩17,247 | ₩17,582 | +0.85% | 217.4만 |
|---|
| 2026.05.21 | ₩16,764 | ₩17,676 | ₩16,590 | ₩17,448 | +4.08% | 225.7만 |
|---|
| 2026.05.20 | ₩16,872 | ₩17,341 | ₩16,389 | ₩17,019 | +0.87% | 272.8만 |
|---|
| 2026.05.19 | ₩18,105 | ₩18,240 | ₩17,019 | ₩17,113 | -5.48% | 345.7만 |
|---|
| 2026.05.18 | ₩18,830 | ₩19,420 | ₩18,146 | ₩18,172 | -3.49% | 274.3만 |
|---|
| 2026.05.15 | ₩18,132 | ₩19,071 | ₩18,132 | ₩19,004 | +4.81% | 478.1만 |
|---|
| 2026.05.14 | ₩17,247 | ₩18,481 | ₩17,180 | ₩18,186 | +5.44% | 359.6만 |
|---|
| 2026.05.13 | ₩17,502 | ₩17,556 | ₩16,979 | ₩17,073 | -2.45% | 285.8만 |
|---|
| 2026.05.12 | ₩17,757 | ₩17,824 | ₩17,167 | ₩17,636 | -0.68% | 434만 |
|---|
| 2026.05.11 | ₩18,226 | ₩18,521 | ₩17,395 | ₩17,582 | -3.53% | 334.6만 |
|---|
| 2026.05.08 | ₩18,360 | ₩18,521 | ₩17,918 | ₩17,971 | -2.12% | 385.9만 |
|---|
| 2026.05.07 | ₩19,715 | ₩20,077 | ₩18,293 | ₩18,347 | -6.94% | 344.4만 |
|---|
| 2026.05.06 | ₩19,943 | ₩20,318 | ₩19,648 | ₩19,835 | -0.54% | 224.8만 |
|---|
| 2026.05.05 | ₩19,822 | ₩20,318 | ₩19,447 | ₩19,943 | +0.61% | 196.2만 |
|---|
| 2026.05.04 | ₩19,889 | ₩20,131 | ₩19,473 | ₩19,527 | -1.82% | 235.7만 |
|---|
| 2026.05.01 | ₩20,399 | ₩20,855 | ₩19,554 | ₩19,876 | -2.56% | 364.4만 |
|---|
| 2026.04.30 | ₩21,646 | ₩21,995 | ₩20,372 | ₩20,627 | -4.71% | 508.4만 |
|---|
| 2026.04.29 | ₩20,667 | ₩20,868 | ₩19,567 | ₩19,648 | -4.93% | 499.3만 |
|---|
| 2026.04.28 | ₩21,110 | ₩21,324 | ₩20,238 | ₩20,466 | -3.05% | 212.2만 |
|---|
| 2026.04.27 | ₩20,345 | ₩21,338 | ₩20,332 | ₩20,868 | +2.57% | 283.7만 |
|---|
| 2026.04.24 | ₩19,527 | ₩20,077 | ₩19,151 | ₩19,956 | +2.20% | 286.5만 |
|---|
| 2026.04.23 | ₩19,607 | ₩19,929 | ₩18,830 | ₩19,379 | -1.16% | 286.1만 |
|---|
| 2026.04.22 | ₩21,083 | ₩21,257 | ₩19,473 | ₩19,701 | -6.55% | 454.8만 |
|---|
| 2026.04.21 | ₩22,799 | ₩22,920 | ₩21,016 | ₩21,284 | -6.65% | 333.9만 |
|---|
| 2026.04.20 | ₩22,746 | ₩23,389 | ₩22,545 | ₩23,269 | +2.30% | 206.5만 |
|---|
| 2026.04.17 | ₩23,229 | ₩23,282 | ₩22,840 | ₩23,027 | -0.87% | 247.8만 |
|---|
| 2026.04.16 | ₩23,765 | ₩23,913 | ₩22,907 | ₩23,577 | -0.79% | 146.2만 |
|---|
| 2026.04.15 | ₩23,711 | ₩24,047 | ₩23,215 | ₩23,363 | -1.47% | 193.2만 |
|---|
| 2026.04.14 | ₩24,342 | ₩24,369 | ₩23,202 | ₩23,363 | -4.02% | 185.2만 |
|---|
| 2026.04.13 | ₩23,604 | ₩24,529 | ₩23,457 | ₩24,234 | +2.67% | 195.9만 |
|---|
| 2026.04.10 | ₩23,188 | ₩23,524 | ₩23,041 | ₩23,403 | +0.93% | 127.5만 |
|---|
| 2026.04.09 | ₩24,033 | ₩24,369 | ₩22,840 | ₩23,081 | -3.96% | 172.8만 |
|---|
| 2026.04.08 | ₩23,792 | ₩24,167 | ₩22,947 | ₩23,926 | +0.56% | 313.5만 |
|---|
| 2026.04.07 | ₩23,336 | ₩23,859 | ₩23,094 | ₩23,658 | +1.38% | 224.4만 |
|---|
| 2026.04.06 | ₩23,403 | ₩23,845 | ₩23,014 | ₩23,081 | -1.38% | 238.4만 |
|---|
| 2026.04.02 | ₩22,920 | ₩23,819 | ₩22,504 | ₩23,805 | +3.86% | 320.9만 |
|---|
| 2026.04.01 | ₩23,027 | ₩23,229 | ₩22,518 | ₩23,001 | -0.12% | 305.2만 |
|---|
| 2026.03.31 | ₩22,531 | ₩23,242 | ₩22,464 | ₩23,094 | +2.50% | 401.8만 |
|---|
| 2026.03.30 | ₩21,378 | ₩22,719 | ₩21,351 | ₩22,545 | +5.46% | 511.3만 |
|---|
| 2026.03.27 | ₩20,761 | ₩21,445 | ₩20,412 | ₩21,136 | +1.81% | 254.9만 |
|---|
| 2026.03.26 | ₩20,318 | ₩21,297 | ₩20,318 | ₩21,002 | +3.37% | 356.1만 |
|---|
| 2026.03.25 | ₩20,184 | ₩20,868 | ₩19,835 | ₩20,707 | +2.59% | 306.2만 |
|---|
| 2026.03.24 | ₩19,192 | ₩20,814 | ₩19,192 | ₩19,889 | +3.63% | 527.2만 |
|---|
| 2026.03.23 | ₩17,770 | ₩19,540 | ₩17,690 | ₩19,084 | +7.40% | 544.7만 |
|---|
| 2026.03.20 | ₩18,521 | ₩18,709 | ₩17,488 | ₩17,556 | -5.21% | 1398.7만 |
|---|
| 2026.03.19 | ₩19,366 | ₩19,406 | ₩18,159 | ₩18,682 | -3.53% | 407.4만 |
|---|
| 2026.03.18 | ₩19,232 | ₩20,184 | ₩18,937 | ₩19,514 | +1.46% | 451.6만 |
|---|
| 2026.03.17 | ₩18,736 | ₩20,077 | ₩18,736 | ₩19,125 | +2.08% | 421.1만 |
|---|
| 2026.03.16 | ₩18,642 | ₩18,870 | ₩18,199 | ₩18,508 | -0.72% | 352.2만 |
|---|
| 2026.03.13 | ₩19,768 | ₩19,849 | ₩18,816 | ₩18,830 | -4.75% | 308.2만 |
|---|
| 2026.03.12 | ₩19,232 | ₩20,050 | ₩19,084 | ₩19,219 | -0.07% | 438만 |
|---|
| 2026.03.11 | ₩18,736 | ₩19,151 | ₩18,119 | ₩19,098 | +1.93% | 342.7만 |
|---|
| 2026.03.10 | ₩18,789 | ₩19,339 | ₩18,387 | ₩18,427 | -1.93% | 272.6만 |
|---|
| 2026.03.09 | ₩18,374 | ₩19,044 | ₩18,226 | ₩18,937 | +3.07% | 369.8만 |
|---|
| 2026.03.06 | ₩19,299 | ₩19,366 | ₩18,172 | ₩18,830 | -2.43% | 265.9만 |
|---|
| 2026.03.05 | ₩18,669 | ₩19,755 | ₩18,467 | ₩19,165 | +2.66% | 359.3만 |
|---|
| 2026.03.04 | ₩18,803 | ₩19,044 | ₩18,253 | ₩18,347 | -2.43% | 232.3만 |
|---|
| 2026.03.03 | ₩18,669 | ₩19,084 | ₩17,837 | ₩18,561 | -0.57% | 367.4만 |
|---|
| 2026.03.02 | ₩19,232 | ₩19,514 | ₩18,830 | ₩19,312 | +0.42% | 268.8만 |
|---|
| 2026.02.27 | ₩19,312 | ₩19,782 | ₩18,910 | ₩19,768 | +2.36% | 316.4만 |
|---|
| 2026.02.26 | ₩20,104 | ₩20,265 | ₩18,923 | ₩19,581 | -2.60% | 265.7만 |
|---|
| 2026.02.25 | ₩18,695 | ₩20,184 | ₩18,213 | ₩20,077 | +7.39% | 471.6만 |
|---|
| 2026.02.24 | ₩18,400 | ₩18,776 | ₩18,266 | ₩18,615 | +1.17% | 261.2만 |
|---|
| 2026.02.23 | ₩19,420 | ₩19,500 | ₩17,958 | ₩18,320 | -5.66% | 286.7만 |
|---|
| 2026.02.20 | ₩19,755 | ₩20,050 | ₩19,111 | ₩19,607 | -0.75% | 237.4만 |
|---|
| 2026.02.19 | ₩19,447 | ₩20,265 | ₩19,447 | ₩19,929 | +2.48% | 274.7만 |
|---|
| 2026.02.18 | ₩19,393 | ₩19,782 | ₩19,111 | ₩19,420 | +0.14% | 276.9만 |
|---|
| 2026.02.17 | ₩18,964 | ₩19,782 | ₩18,910 | ₩19,420 | +2.40% | 275.1만 |
|---|
| 2026.02.13 | ₩19,460 | ₩19,835 | ₩19,219 | ₩19,232 | -1.17% | 302.1만 |
|---|
| 2026.02.12 | ₩21,405 | ₩21,780 | ₩19,299 | ₩19,487 | -8.96% | 472.1만 |
|---|
| 2026.02.11 | ₩21,834 | ₩22,035 | ₩21,244 | ₩21,525 | -1.41% | 354.6만 |
|---|
| 2026.02.10 | ₩20,747 | ₩22,464 | ₩20,640 | ₩21,472 | +3.49% | 583.2만 |
|---|
| 2026.02.09 | ₩19,822 | ₩21,096 | ₩19,782 | ₩20,640 | +4.13% | 714.5만 |
|---|
| 2026.02.06 | ₩18,213 | ₩19,903 | ₩17,797 | ₩19,795 | +8.69% | 942.3만 |
|---|
| 2026.02.05 | ₩20,238 | ₩20,238 | ₩16,737 | ₩18,333 | -9.41% | 2120.1만 |
|---|
| 2026.02.04 | ₩21,592 | ₩22,813 | ₩21,539 | ₩22,786 | +5.53% | 905.9만 |
|---|
| 2026.02.03 | ₩20,989 | ₩21,753 | ₩20,801 | ₩21,525 | +2.56% | 437.8만 |
|---|
| 2026.02.02 | ₩20,788 | ₩21,217 | ₩20,573 | ₩20,989 | +0.97% | 433.8만 |
|---|
| 2026.01.30 | ₩21,244 | ₩21,753 | ₩20,305 | ₩21,190 | -0.25% | 533.1만 |
|---|
| 2026.01.29 | ₩21,539 | ₩21,834 | ₩20,868 | ₩21,338 | -0.93% | 402.9만 |
|---|
| 2026.01.28 | ₩21,780 | ₩21,995 | ₩21,083 | ₩21,485 | -1.35% | 384.8만 |
|---|
| 2026.01.27 | ₩21,592 | ₩21,928 | ₩21,230 | ₩21,566 | -0.12% | 237.9만 |
|---|
| 2026.01.26 | ₩21,954 | ₩21,954 | ₩21,351 | ₩21,633 | -1.47% | 319만 |
|---|
| 2026.01.23 | ₩21,498 | ₩21,874 | ₩21,364 | ₩21,834 | +1.56% | 241.1만 |
|---|
| 2026.01.22 | ₩21,686 | ₩22,451 | ₩21,190 | ₩21,485 | -0.93% | 390.6만 |
|---|
| 2026.01.21 | ₩21,002 | ₩21,391 | ₩20,694 | ₩21,338 | +1.60% | 323.6만 |
|---|
| 2026.01.20 | ₩20,131 | ₩20,721 | ₩19,983 | ₩20,640 | +2.53% | 394.1만 |
|---|
| 2026.01.16 | ₩20,318 | ₩21,002 | ₩20,144 | ₩20,586 | +1.32% | 390.9만 |
|---|
| 2026.01.15 | ₩20,332 | ₩20,761 | ₩19,648 | ₩20,761 | +2.11% | 404.5만 |
|---|
| 2026.01.14 | ₩20,680 | ₩21,002 | ₩20,198 | ₩20,305 | -1.82% | 320.5만 |
|---|
| 2026.01.13 | ₩20,439 | ₩20,908 | ₩20,426 | ₩20,533 | +0.46% | 362만 |
|---|
| 2026.01.12 | ₩20,385 | ₩20,855 | ₩20,198 | ₩20,318 | -0.33% | 442.1만 |
|---|
| 2026.01.09 | ₩20,224 | ₩20,546 | ₩19,970 | ₩20,385 | +0.80% | 401.5만 |
|---|
| 2026.01.08 | ₩19,540 | ₩20,426 | ₩19,433 | ₩20,131 | +3.02% | 388.6만 |
|---|
| 2026.01.07 | ₩19,916 | ₩20,157 | ₩19,205 | ₩19,607 | -1.55% | 366.2만 |
|---|
| 2026.01.06 | ₩18,776 | ₩19,983 | ₩18,695 | ₩19,916 | +6.07% | 453.7만 |
|---|
| 2026.01.05 | ₩19,232 | ₩19,393 | ₩18,709 | ₩18,897 | -1.74% | 456.9만 |
|---|
| 2026.01.02 | ₩18,830 | ₩19,406 | ₩18,186 | ₩19,232 | +2.14% | 355.4만 |
|---|
| 2025.12.31 | ₩18,642 | ₩19,138 | ₩18,521 | ₩18,602 | -0.22% | 310.7만 |
|---|
| 2025.12.30 | ₩18,548 | ₩18,991 | ₩18,508 | ₩18,749 | +1.08% | 314만 |
|---|
| 2025.12.29 | ₩18,105 | ₩18,682 | ₩18,065 | ₩18,548 | +2.44% | 356.9만 |
|---|
| 2025.12.26 | ₩17,904 | ₩18,240 | ₩17,784 | ₩18,186 | +1.57% | 266.4만 |
|---|
| 2025.12.24 | ₩17,582 | ₩18,065 | ₩17,556 | ₩17,877 | +1.68% | 187.8만 |
|---|
| 2025.12.23 | ₩17,623 | ₩17,690 | ₩17,368 | ₩17,609 | -0.08% | 318.6만 |
|---|
| 2025.12.22 | ₩17,931 | ₩18,038 | ₩17,529 | ₩17,676 | -1.42% | 356.1만 |
|---|
| 2025.12.19 | ₩18,186 | ₩18,414 | ₩17,797 | ₩17,864 | -1.77% | 706.4만 |
|---|
| 2025.12.18 | ₩18,548 | ₩18,977 | ₩18,266 | ₩18,280 | -1.45% | 426.4만 |
|---|
| 2025.12.17 | ₩17,569 | ₩18,642 | ₩17,475 | ₩18,481 | +5.19% | 487.1만 |
|---|
| 2025.12.16 | ₩17,542 | ₩18,253 | ₩17,435 | ₩17,649 | +0.61% | 464.1만 |
|---|
| 2025.12.15 | ₩18,816 | ₩18,830 | ₩17,234 | ₩17,596 | -6.49% | 681.8만 |
|---|
| 2025.12.12 | ₩18,333 | ₩18,937 | ₩18,320 | ₩18,655 | +1.76% | 410.1만 |
|---|
| 2025.12.11 | ₩18,199 | ₩19,165 | ₩18,199 | ₩18,320 | +0.66% | 511.8만 |
|---|
| 2025.12.10 | ₩17,998 | ₩18,280 | ₩17,636 | ₩18,266 | +1.49% | 579.5만 |
|---|
| 2025.12.09 | ₩17,274 | ₩18,280 | ₩17,180 | ₩17,931 | +3.80% | 624.6만 |
|---|
| 2025.12.08 | ₩17,837 | ₩17,837 | ₩17,328 | ₩17,569 | -1.50% | 481만 |
|---|
| 2025.12.05 | ₩17,824 | ₩18,374 | ₩17,743 | ₩17,810 | -0.08% | 499.4만 |
|---|
| 2025.12.04 | ₩18,307 | ₩18,427 | ₩17,623 | ₩17,824 | -2.64% | 400.9만 |
|---|
| 2025.12.03 | ₩18,481 | ₩18,763 | ₩18,052 | ₩18,240 | -1.31% | 355.1만 |
|---|
| 2025.12.02 | ₩18,709 | ₩18,803 | ₩18,079 | ₩18,374 | -1.79% | 394.3만 |
|---|
| 2025.12.01 | ₩19,111 | ₩19,420 | ₩18,481 | ₩18,561 | -2.88% | 380.6만 |
|---|
| 2025.11.28 | ₩18,843 | ₩19,447 | ₩18,789 | ₩19,165 | +1.71% | 264.8만 |
|---|
| 2025.11.26 | ₩17,944 | ₩18,950 | ₩17,918 | ₩18,709 | +4.26% | 420.9만 |
|---|
| 2025.11.25 | ₩17,837 | ₩18,240 | ₩17,824 | ₩17,998 | +0.90% | 440.4만 |
|---|
| 2025.11.24 | ₩17,220 | ₩17,730 | ₩16,925 | ₩17,676 | +2.65% | 567.2만 |
|---|
| 2025.11.21 | ₩16,375 | ₩17,502 | ₩16,348 | ₩17,100 | +4.42% | 543.6만 |
|---|
| 2025.11.20 | ₩17,113 | ₩17,301 | ₩16,322 | ₩16,335 | -4.55% | 451.7만 |
|---|
| 2025.11.19 | ₩17,234 | ₩17,287 | ₩16,684 | ₩17,019 | -1.25% | 431.2만 |
|---|
| 2025.11.18 | ₩17,247 | ₩17,421 | ₩16,912 | ₩17,180 | -0.39% | 519.2만 |
|---|
| 2025.11.17 | ₩18,360 | ₩18,642 | ₩17,354 | ₩17,368 | -5.41% | 601.4만 |
|---|
| 2025.11.14 | ₩18,240 | ₩18,736 | ₩18,199 | ₩18,642 | +2.21% | 434.2만 |
|---|
| 2025.11.13 | ₩18,494 | ₩19,017 | ₩18,266 | ₩18,293 | -1.09% | 486만 |
|---|
| 2025.11.12 | ₩18,682 | ₩19,192 | ₩18,535 | ₩18,561 | -0.65% | 582.8만 |
|---|
| 2025.11.11 | ₩19,111 | ₩19,178 | ₩18,575 | ₩18,655 | -2.39% | 568.1만 |
|---|
| 2025.11.10 | ₩18,964 | ₩19,031 | ₩18,387 | ₩18,897 | -0.35% | 554만 |
|---|
| 2025.11.07 | ₩17,260 | ₩18,910 | ₩17,260 | ₩18,763 | +8.70% | 664.9만 |
|---|
| 2025.11.06 | ₩17,918 | ₩18,052 | ₩17,341 | ₩17,395 | -2.92% | 665.2만 |
|---|
| 2025.11.05 | ₩18,079 | ₩18,494 | ₩17,864 | ₩17,918 | -0.89% | 768만 |
|---|
| 2025.11.04 | ₩18,682 | ₩18,736 | ₩17,971 | ₩17,985 | -3.73% | 987.4만 |
|---|
| 2025.11.03 | ₩20,144 | ₩20,157 | ₩18,937 | ₩19,031 | -5.53% | 1392만 |
|---|
| 2025.10.31 | ₩20,131 | ₩20,640 | ₩19,648 | ₩20,345 | +1.07% | 2032.1만 |
|---|
| 2025.10.30 | ₩29,344 | ₩29,505 | ₩20,734 | ₩20,828 | -29.02% | 4547.4만 |
|---|
| 2025.10.29 | ₩40,637 | ₩40,958 | ₩38,504 | ₩38,947 | -4.16% | 525.2만 |
|---|
| 2025.10.28 | ₩40,717 | ₩41,146 | ₩40,341 | ₩40,958 | +0.59% | 172만 |
|---|
| 2025.10.27 | ₩41,052 | ₩41,508 | ₩40,811 | ₩41,079 | +0.07% | 202.7만 |
|---|
| 2025.10.24 | ₩40,905 | ₩41,334 | ₩40,623 | ₩40,838 | -0.16% | 155.7만 |
|---|
| 2025.10.23 | ₩40,516 | ₩41,119 | ₩40,033 | ₩40,637 | +0.30% | 153.9만 |
|---|
| 2025.10.22 | ₩39,725 | ₩40,422 | ₩39,590 | ₩39,778 | +0.14% | 164.4만 |
|---|
| 2025.10.21 | ₩39,564 | ₩40,556 | ₩39,295 | ₩40,167 | +1.53% | 166.1만 |
|---|
| 2025.10.20 | ₩39,430 | ₩39,993 | ₩39,067 | ₩39,604 | +0.44% | 200.9만 |
|---|
| 2025.10.17 | ₩39,966 | ₩40,368 | ₩39,134 | ₩39,430 | -1.34% | 295.8만 |
|---|
| 2025.10.16 | ₩40,650 | ₩40,650 | ₩39,604 | ₩40,207 | -1.09% | 196.1만 |
|---|
| 2025.10.15 | ₩41,039 | ₩41,978 | ₩40,328 | ₩40,355 | -1.67% | 235.4만 |
|---|
| 2025.10.14 | ₩39,255 | ₩41,012 | ₩39,121 | ₩40,784 | +3.89% | 200.6만 |
|---|
| 2025.10.13 | ₩39,725 | ₩39,993 | ₩39,282 | ₩39,617 | -0.27% | 175.6만 |
|---|
| 2025.10.10 | ₩40,234 | ₩40,435 | ₩38,625 | ₩39,000 | -3.07% | 227.9만 |
|---|