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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,524 | ₩12,462 | ₩11,002 | ₩11,189 | -2.91% | 2464.8만 |
| 2026.09.28–2026.10.02 | ₩12,717 | ₩12,744 | ₩11,162 | ₩11,310 | -11.06% | 2856.3만 |
| 2026.09.21–2026.09.25 | ₩13,722 | ₩14,419 | ₩12,677 | ₩12,837 | -6.45% | 1906.5만 |
| 2026.09.14–2026.09.18 | ₩15,035 | ₩15,517 | ₩13,012 | ₩13,521 | -10.07% | 2333.5만 |
| 2026.09.08–2026.09.11 | ₩17,568 | ₩17,728 | ₩15,115 | ₩15,276 | -13.04% | 963.6만 |
| 2026.08.31–2026.09.04 | ₩15,129 | ₩18,037 | ₩14,968 | ₩17,380 | +14.88% | 2119.4만 |
| 2026.08.24–2026.08.28 | ₩14,807 | ₩15,571 | ₩14,271 | ₩15,182 | +2.53% | 1119.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,561 |
| ₩15,209 |
| ₩13,373 |
| ₩14,767 |
| +8.89% |
| 1327.6만 |
| 2026.08.10–2026.08.14 | ₩14,084 | ₩14,311 | ₩13,333 | ₩13,601 | -3.43% | 1402.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,352 | ₩14,834 | ₩13,521 | ₩14,191 | -1.12% | 1858.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,089 | ₩15,879 | ₩13,333 | ₩14,352 | -4.88% | 2798.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,821 | ₩16,281 | ₩14,740 | ₩15,142 | +2.17% | 1385.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,821 | ₩15,678 | ₩14,151 | ₩15,022 | +1.36% | 1840.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,888 | ₩15,919 | ₩14,311 | ₩14,620 | -1.80% | 1997.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,517 | ₩16,482 | ₩14,405 | ₩15,209 | -1.99% | 2234.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,048 | ₩15,919 | ₩14,405 | ₩15,745 | +4.63% | 3665.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,254 | ₩16,978 | ₩14,821 | ₩15,477 | -4.78% | 1893.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,450 | ₩16,268 | ₩14,365 | ₩15,879 | +2.78% | 1889.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,291 | ₩18,291 | ₩15,290 | ₩15,598 | -14.73% | 1360.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,541 | ₩18,733 | ₩17,179 | ₩18,305 | +4.35% | 997만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,814 | ₩19,403 | ₩16,375 | ₩17,568 | -6.62% | 1335.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,211 | ₩19,055 | ₩16,965 | ₩18,988 | +4.27% | 1892.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,872 | ₩20,301 | ₩17,903 | ₩17,956 | -9.64% | 1386.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,328 | ₩21,976 | ₩19,537 | ₩19,859 | -2.31% | 1867.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,727 | ₩23,370 | ₩18,814 | ₩19,939 | -12.26% | 1567.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,584 | ₩24,509 | ₩22,821 | ₩23,008 | -2.44% | 968.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,383 | ₩24,348 | ₩22,821 | ₩23,383 | 0.00% | 1076.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,360 | ₩23,799 | ₩21,333 | ₩23,785 | +11.36% | 1539.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,755 | ₩21,427 | ₩17,675 | ₩21,119 | +18.94% | 1989.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,626 | ₩20,167 | ₩17,474 | ₩17,541 | -5.83% | 3031만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,358 | ₩20,033 | ₩18,104 | ₩18,814 | +2.48% | 1731.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,216 | ₩19,738 | ₩17,822 | ₩18,814 | -2.09% | 1493.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,403 | ₩20,248 | ₩17,943 | ₩19,752 | +1.80% | 1601.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,948 | ₩20,248 | ₩18,894 | ₩19,591 | +3.39% | 1064.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,805 | ₩22,445 | ₩19,202 | ₩19,216 | -2.98% | 2426.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,770 | ₩22,794 | ₩16,723 | ₩19,779 | -4.77% | 4839.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,936 | ₩21,976 | ₩20,288 | ₩21,172 | -3.48% | 1877.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,114 | ₩22,432 | ₩19,966 | ₩21,816 | +8.46% | 1349.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,368 | ₩20,985 | ₩19,631 | ₩20,569 | +0.99% | 1920만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,216 | ₩20,529 | ₩18,680 | ₩20,368 | +6.00% | 2066.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,090 | ₩19,390 | ₩18,050 | ₩19,216 | +6.22% | 1337만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,916 | ₩18,224 | ₩17,353 | ₩18,171 | +1.42% | 1128.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,800 | ₩18,961 | ₩17,219 | ₩17,849 | -5.06% | 2765.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,822 | ₩19,149 | ₩17,166 | ₩18,640 | +4.59% | 2607만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,095 | ₩19,403 | ₩17,608 | ₩17,795 | -6.81% | 2030.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,206 | ₩19,430 | ₩16,911 | ₩19,149 | +11.29% | 1693.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,345 | ₩18,626 | ₩16,308 | ₩17,085 | -6.87% | 2547.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,948 | ₩19,176 | ₩18,184 | ₩18,626 | -1.70% | 2625.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,127 | ₩20,141 | ₩17,246 | ₩18,747 | -6.86% | 4477.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,018 | ₩41,474 | ₩19,631 | ₩20,328 | -50.44% | 7479.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,397 | ₩41,299 | ₩39,035 | ₩40,804 | +3.57% | 840.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,691 | ₩41,943 | ₩39,088 | ₩39,397 | -0.74% | 1103.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,201 | ₩40,402 | ₩38,593 | ₩38,968 | -3.07% | 227.9만 |
|---|