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 | ₩11,533 | ₩12,472 | ₩11,010 | ₩11,198 | -2.91% | 2464.8만 |
| 2026.09.28–2026.10.02 | ₩12,727 | ₩12,754 | ₩11,171 | ₩11,319 | -11.06% | 2856.3만 |
| 2026.09.21–2026.09.25 | ₩13,733 | ₩14,430 | ₩12,687 | ₩12,848 | -6.45% | 1906.5만 |
| 2026.09.14–2026.09.18 | ₩15,047 | ₩15,530 | ₩13,022 | ₩13,532 | -10.07% | 2333.5만 |
| 2026.09.08–2026.09.11 | ₩17,582 | ₩17,743 | ₩15,128 | ₩15,289 | -13.04% | 963.6만 |
| 2026.08.31–2026.09.04 | ₩15,141 | ₩18,051 | ₩14,980 | ₩17,394 | +14.88% | 2119.4만 |
| 2026.08.24–2026.08.28 | ₩14,819 | ₩15,584 | ₩14,283 | ₩15,195 | +2.53% | 1119.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,572 |
| ₩15,221 |
| ₩13,384 |
| ₩14,779 |
| +8.89% |
| 1327.6만 |
| 2026.08.10–2026.08.14 | ₩14,095 | ₩14,323 | ₩13,344 | ₩13,612 | -3.43% | 1402.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,363 | ₩14,846 | ₩13,532 | ₩14,202 | -1.12% | 1858.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,101 | ₩15,892 | ₩13,344 | ₩14,363 | -4.88% | 2798.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,833 | ₩16,294 | ₩14,752 | ₩15,154 | +2.17% | 1385.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,833 | ₩15,691 | ₩14,162 | ₩15,034 | +1.36% | 1840.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,900 | ₩15,932 | ₩14,323 | ₩14,631 | -1.80% | 1997.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,530 | ₩16,496 | ₩14,417 | ₩15,221 | -1.99% | 2234.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,061 | ₩15,932 | ₩14,417 | ₩15,758 | +4.63% | 3665.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,268 | ₩16,992 | ₩14,833 | ₩15,490 | -4.78% | 1893.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,463 | ₩16,281 | ₩14,377 | ₩15,892 | +2.78% | 1889.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,306 | ₩18,306 | ₩15,302 | ₩15,610 | -14.73% | 1360.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,555 | ₩18,749 | ₩17,193 | ₩18,319 | +4.35% | 997만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,829 | ₩19,419 | ₩16,388 | ₩17,582 | -6.62% | 1335.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,226 | ₩19,070 | ₩16,978 | ₩19,003 | +4.27% | 1892.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,889 | ₩20,318 | ₩17,917 | ₩17,971 | -9.64% | 1386.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,344 | ₩21,994 | ₩19,553 | ₩19,875 | -2.31% | 1867.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,745 | ₩23,389 | ₩18,829 | ₩19,956 | -12.26% | 1567.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,603 | ₩24,529 | ₩22,839 | ₩23,027 | -2.44% | 968.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,402 | ₩24,368 | ₩22,839 | ₩23,402 | 0.00% | 1076.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,377 | ₩23,818 | ₩21,350 | ₩23,805 | +11.36% | 1539.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,770 | ₩21,444 | ₩17,689 | ₩21,136 | +18.94% | 1989.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,641 | ₩20,184 | ₩17,488 | ₩17,555 | -5.83% | 3031만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,373 | ₩20,049 | ₩18,118 | ₩18,829 | +2.48% | 1731.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,231 | ₩19,754 | ₩17,837 | ₩18,829 | -2.09% | 1493.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,419 | ₩20,264 | ₩17,957 | ₩19,768 | +1.80% | 1601.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,963 | ₩20,264 | ₩18,910 | ₩19,607 | +3.39% | 1064.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,821 | ₩22,463 | ₩19,218 | ₩19,231 | -2.98% | 2426.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,787 | ₩22,812 | ₩16,737 | ₩19,795 | -4.77% | 4839.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,954 | ₩21,994 | ₩20,304 | ₩21,189 | -3.48% | 1877.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,130 | ₩22,450 | ₩19,982 | ₩21,833 | +8.46% | 1349.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,385 | ₩21,002 | ₩19,647 | ₩20,586 | +0.99% | 1920만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,231 | ₩20,546 | ₩18,695 | ₩20,385 | +6.00% | 2066.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,105 | ₩19,406 | ₩18,065 | ₩19,231 | +6.22% | 1337만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,931 | ₩18,239 | ₩17,367 | ₩18,185 | +1.42% | 1128.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,816 | ₩18,977 | ₩17,233 | ₩17,863 | -5.06% | 2765.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,837 | ₩19,164 | ₩17,179 | ₩18,655 | +4.59% | 2607만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,111 | ₩19,419 | ₩17,622 | ₩17,810 | -6.81% | 2030.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,220 | ₩19,446 | ₩16,925 | ₩19,164 | +11.29% | 1693.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,360 | ₩18,641 | ₩16,321 | ₩17,099 | -6.87% | 2547.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,963 | ₩19,191 | ₩18,199 | ₩18,641 | -1.70% | 2625.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,143 | ₩20,157 | ₩17,260 | ₩18,762 | -6.86% | 4477.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,051 | ₩41,507 | ₩19,647 | ₩20,344 | -50.44% | 7479.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,428 | ₩41,333 | ₩39,066 | ₩40,836 | +3.57% | 840.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,723 | ₩41,976 | ₩39,120 | ₩39,428 | -0.74% | 1103.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,233 | ₩40,434 | ₩38,624 | ₩38,999 | -3.07% | 227.9만 |
|---|