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 | ₩11,863 | ₩11,930 | ₩11,006 | ₩11,193 | -5.65% | 519만 |
| 2026.10.08 | ₩12,118 | ₩12,252 | ₩11,823 | ₩11,957 | -1.33% | 414.7만 |
| 2026.10.07 | ₩12,145 | ₩12,346 | ₩11,850 | ₩12,185 | +0.33% | 450.8만 |
| 2026.10.06 | ₩12,132 | ₩12,467 | ₩12,011 | ₩12,105 | -0.22% | 451.1만 |
| 2026.10.05 | ₩11,528 | ₩12,292 | ₩11,287 | ₩12,065 | +4.65% | 629.2만 |
| 2026.10.02 | ₩11,528 | ₩12,038 | ₩11,166 | ₩11,314 | -1.86% | 707.9만 |
| 2026.10.01 | ₩11,957 | ₩12,024 | ₩11,354 | ₩11,475 | -4.04% | 854.9만 |
| 2026.09.30 | ₩12,185 | ₩12,453 | ₩11,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,957 |
| -1.87% |
| 576.8만 |
| 2026.09.29 | ₩12,359 | ₩12,601 | ₩12,158 | ₩12,185 | -1.41% | 315.2만 |
|---|
| 2026.09.28 | ₩12,721 | ₩12,748 | ₩12,252 | ₩12,346 | -2.95% | 401.5만 |
|---|
| 2026.09.25 | ₩12,882 | ₩13,083 | ₩12,681 | ₩12,842 | -0.31% | 389.2만 |
|---|
| 2026.09.24 | ₩13,271 | ₩13,552 | ₩12,788 | ₩12,855 | -3.13% | 531.9만 |
|---|
| 2026.09.23 | ₩13,968 | ₩14,062 | ₩13,244 | ₩13,271 | -4.99% | 301.5만 |
|---|
| 2026.09.22 | ₩14,048 | ₩14,424 | ₩13,901 | ₩14,169 | +0.86% | 312.4만 |
|---|
| 2026.09.21 | ₩13,727 | ₩13,888 | ₩13,338 | ₩13,780 | +0.39% | 371.5만 |
|---|
| 2026.09.18 | ₩13,512 | ₩13,754 | ₩13,016 | ₩13,526 | +0.10% | 908.5만 |
|---|
| 2026.09.17 | ₩14,531 | ₩14,571 | ₩13,606 | ₩13,673 | -5.90% | 447.5만 |
|---|
| 2026.09.16 | ₩14,920 | ₩15,054 | ₩14,223 | ₩14,477 | -2.96% | 379만 |
|---|
| 2026.09.15 | ₩14,678 | ₩15,523 | ₩14,437 | ₩15,081 | +2.74% | 303.3만 |
|---|
| 2026.09.14 | ₩15,040 | ₩15,443 | ₩14,719 | ₩14,719 | -2.14% | 295.3만 |
|---|
| 2026.09.11 | ₩16,193 | ₩16,193 | ₩15,121 | ₩15,282 | -5.63% | 299.6만 |
|---|
| 2026.09.10 | ₩16,180 | ₩16,689 | ₩15,939 | ₩16,193 | +0.08% | 210만 |
|---|
| 2026.09.09 | ₩17,091 | ₩17,346 | ₩16,408 | ₩16,475 | -3.61% | 220.9만 |
|---|
| 2026.09.08 | ₩17,574 | ₩17,735 | ₩16,850 | ₩17,172 | -2.29% | 233만 |
|---|
| 2026.09.04 | ₩17,359 | ₩17,547 | ₩16,957 | ₩17,386 | +0.15% | 258.4만 |
|---|
| 2026.09.03 | ₩17,829 | ₩17,990 | ₩16,595 | ₩17,400 | -2.41% | 490.4만 |
|---|
| 2026.09.02 | ₩16,086 | ₩18,043 | ₩16,046 | ₩17,869 | +11.08% | 634.3만 |
|---|
| 2026.09.01 | ₩15,335 | ₩16,006 | ₩15,268 | ₩15,925 | +3.85% | 362.8만 |
|---|
| 2026.08.31 | ₩15,134 | ₩15,550 | ₩14,973 | ₩15,456 | +2.13% | 373.6만 |
|---|
| 2026.08.28 | ₩14,625 | ₩15,188 | ₩14,451 | ₩15,188 | +3.85% | 235.4만 |
|---|
| 2026.08.27 | ₩14,772 | ₩14,813 | ₩14,276 | ₩14,290 | -3.27% | 260.3만 |
|---|
| 2026.08.26 | ₩14,987 | ₩15,577 | ₩14,813 | ₩14,853 | -0.89% | 208.6만 |
|---|
| 2026.08.25 | ₩14,906 | ₩15,040 | ₩14,625 | ₩14,973 | +0.45% | 187.6만 |
|---|
| 2026.08.24 | ₩14,813 | ₩15,322 | ₩14,705 | ₩15,121 | +2.08% | 227.5만 |
|---|
| 2026.08.21 | ₩14,759 | ₩15,215 | ₩14,544 | ₩14,772 | +0.09% | 282만 |
|---|
| 2026.08.20 | ₩14,424 | ₩14,719 | ₩14,115 | ₩14,585 | +1.12% | 208.8만 |
|---|
| 2026.08.19 | ₩13,794 | ₩14,880 | ₩13,794 | ₩14,491 | +5.05% | 349.9만 |
|---|
| 2026.08.18 | ₩13,767 | ₩13,847 | ₩13,405 | ₩13,566 | -1.46% | 174.4만 |
|---|
| 2026.08.17 | ₩13,566 | ₩13,888 | ₩13,378 | ₩13,646 | +0.59% | 312.5만 |
|---|
| 2026.08.14 | ₩13,673 | ₩13,847 | ₩13,432 | ₩13,606 | -0.49% | 235.4만 |
|---|
| 2026.08.13 | ₩13,673 | ₩13,673 | ₩13,338 | ₩13,619 | -0.39% | 354.6만 |
|---|
| 2026.08.12 | ₩14,008 | ₩14,008 | ₩13,512 | ₩13,727 | -2.01% | 294만 |
|---|
| 2026.08.11 | ₩14,062 | ₩14,317 | ₩13,874 | ₩13,955 | -0.76% | 189.7만 |
|---|
| 2026.08.10 | ₩14,089 | ₩14,290 | ₩13,566 | ₩14,022 | -0.48% | 329만 |
|---|
| 2026.08.07 | ₩14,250 | ₩14,504 | ₩14,115 | ₩14,196 | -0.38% | 199.1만 |
|---|
| 2026.08.06 | ₩14,330 | ₩14,531 | ₩14,008 | ₩14,142 | -1.31% | 311.8만 |
|---|
| 2026.08.05 | ₩14,115 | ₩14,839 | ₩14,075 | ₩14,451 | +2.37% | 321.7만 |
|---|
| 2026.08.04 | ₩13,754 | ₩14,156 | ₩13,526 | ₩14,142 | +2.83% | 447.2만 |
|---|
| 2026.08.03 | ₩14,357 | ₩14,611 | ₩13,700 | ₩13,888 | -3.27% | 578.8만 |
|---|
| 2026.07.31 | ₩15,510 | ₩15,737 | ₩14,276 | ₩14,357 | -7.43% | 533.2만 |
|---|
| 2026.07.30 | ₩14,075 | ₩15,885 | ₩14,062 | ₩15,858 | +12.67% | 990.9만 |
|---|
| 2026.07.29 | ₩14,652 | ₩14,759 | ₩13,338 | ₩13,418 | -8.42% | 767.9만 |
|---|
| 2026.07.28 | ₩15,027 | ₩15,362 | ₩14,598 | ₩14,665 | -2.41% | 274.7만 |
|---|
| 2026.07.27 | ₩15,094 | ₩15,228 | ₩14,813 | ₩14,906 | -1.24% | 231.9만 |
|---|
| 2026.07.24 | ₩15,751 | ₩15,764 | ₩15,134 | ₩15,148 | -3.83% | 211.8만 |
|---|
| 2026.07.23 | ₩15,791 | ₩16,099 | ₩15,362 | ₩15,670 | -0.76% | 252.7만 |
|---|
| 2026.07.22 | ₩15,684 | ₩16,287 | ₩15,577 | ₩15,791 | +0.68% | 327.5만 |
|---|
| 2026.07.21 | ₩15,000 | ₩15,376 | ₩14,853 | ₩15,241 | +1.61% | 296.4만 |
|---|
| 2026.07.20 | ₩14,826 | ₩15,188 | ₩14,746 | ₩15,000 | +1.18% | 296.9만 |
|---|
| 2026.07.17 | ₩15,456 | ₩15,684 | ₩14,853 | ₩15,027 | -2.78% | 372.5만 |
|---|
| 2026.07.16 | ₩14,611 | ₩15,577 | ₩14,571 | ₩15,335 | +4.95% | 448.3만 |
|---|
| 2026.07.15 | ₩14,410 | ₩14,638 | ₩14,156 | ₩14,518 | +0.74% | 386.7만 |
|---|
| 2026.07.14 | ₩14,839 | ₩14,987 | ₩14,290 | ₩14,370 | -3.16% | 301.6만 |
|---|
| 2026.07.13 | ₩14,826 | ₩15,335 | ₩14,585 | ₩14,625 | -1.36% | 331.2만 |
|---|
| 2026.07.10 | ₩14,719 | ₩14,947 | ₩14,317 | ₩14,625 | -0.64% | 349.6만 |
|---|
| 2026.07.09 | ₩14,544 | ₩15,094 | ₩14,437 | ₩14,598 | +0.37% | 346.3만 |
|---|
| 2026.07.08 | ₩15,550 | ₩15,657 | ₩14,611 | ₩14,665 | -5.69% | 459.6만 |
|---|
| 2026.07.07 | ₩15,349 | ₩15,925 | ₩15,335 | ₩15,536 | +1.22% | 396.5만 |
|---|
| 2026.07.06 | ₩14,893 | ₩15,483 | ₩14,531 | ₩15,255 | +2.43% | 445.1만 |
|---|
| 2026.07.02 | ₩14,746 | ₩15,778 | ₩14,746 | ₩15,215 | +3.18% | 605.1만 |
|---|
| 2026.07.01 | ₩16,193 | ₩16,488 | ₩14,410 | ₩14,678 | -9.35% | 877.1만 |
|---|
| 2026.06.30 | ₩15,469 | ₩15,952 | ₩15,094 | ₩15,416 | -0.35% | 350.8만 |
|---|
| 2026.06.29 | ₩15,523 | ₩15,577 | ₩14,920 | ₩15,469 | -0.35% | 401.4만 |
|---|
| 2026.06.26 | ₩15,054 | ₩15,845 | ₩15,054 | ₩15,751 | +4.63% | 2230.1만 |
|---|
| 2026.06.25 | ₩15,402 | ₩15,925 | ₩15,040 | ₩15,174 | -1.48% | 362.4만 |
|---|
| 2026.06.24 | ₩14,611 | ₩15,349 | ₩14,598 | ₩15,174 | +3.85% | 376.7만 |
|---|
| 2026.06.23 | ₩14,960 | ₩15,107 | ₩14,410 | ₩14,772 | -1.25% | 335.9만 |
|---|
| 2026.06.22 | ₩15,054 | ₩15,416 | ₩14,625 | ₩14,786 | -1.78% | 360.5만 |
|---|
| 2026.06.18 | ₩16,086 | ₩16,207 | ₩14,826 | ₩15,483 | -3.75% | 819.2만 |
|---|
| 2026.06.17 | ₩15,939 | ₩16,984 | ₩15,939 | ₩16,059 | +0.76% | 447.7만 |
|---|
| 2026.06.16 | ₩15,389 | ₩15,818 | ₩15,389 | ₩15,550 | +1.05% | 308.4만 |
|---|
| 2026.06.15 | ₩16,260 | ₩16,609 | ₩15,389 | ₩15,429 | -5.11% | 318만 |
|---|
| 2026.06.12 | ₩15,295 | ₩16,274 | ₩15,295 | ₩15,885 | +3.86% | 333만 |
|---|
| 2026.06.11 | ₩14,451 | ₩15,322 | ₩14,370 | ₩15,107 | +4.55% | 344.9만 |
|---|
| 2026.06.10 | ₩15,148 | ₩15,483 | ₩14,451 | ₩14,477 | -4.42% | 330.1만 |
|---|
| 2026.06.09 | ₩14,880 | ₩15,590 | ₩14,638 | ₩15,416 | +3.60% | 449.6만 |
|---|
| 2026.06.08 | ₩15,456 | ₩15,670 | ₩14,705 | ₩14,880 | -3.73% | 431.5만 |
|---|
| 2026.06.05 | ₩16,314 | ₩16,569 | ₩15,295 | ₩15,603 | -4.35% | 366.7만 |
|---|
| 2026.06.04 | ₩16,662 | ₩17,078 | ₩16,274 | ₩16,341 | -1.93% | 295.9만 |
|---|
| 2026.06.03 | ₩17,467 | ₩17,494 | ₩16,488 | ₩16,555 | -5.22% | 292.6만 |
|---|
| 2026.06.02 | ₩17,708 | ₩17,869 | ₩17,400 | ₩17,601 | -0.61% | 164.2만 |
|---|
| 2026.06.01 | ₩18,298 | ₩18,298 | ₩17,467 | ₩17,882 | -2.27% | 240.8만 |
|---|
| 2026.05.29 | ₩18,217 | ₩18,740 | ₩18,070 | ₩18,311 | +0.52% | 397.5만 |
|---|
| 2026.05.28 | ₩17,869 | ₩18,338 | ₩17,802 | ₩18,191 | +1.80% | 157.8만 |
|---|
| 2026.05.27 | ₩17,561 | ₩18,606 | ₩17,561 | ₩18,110 | +3.13% | 253.3만 |
|---|
| 2026.05.26 | ₩17,547 | ₩17,936 | ₩17,185 | ₩17,400 | -0.84% | 188.5만 |
|---|
| 2026.05.22 | ₩17,427 | ₩17,815 | ₩17,239 | ₩17,574 | +0.85% | 217.4만 |
|---|
| 2026.05.21 | ₩16,756 | ₩17,668 | ₩16,582 | ₩17,440 | +4.08% | 225.7만 |
|---|
| 2026.05.20 | ₩16,863 | ₩17,333 | ₩16,381 | ₩17,011 | +0.87% | 272.8만 |
|---|
| 2026.05.19 | ₩18,097 | ₩18,231 | ₩17,011 | ₩17,105 | -5.48% | 345.7만 |
|---|
| 2026.05.18 | ₩18,821 | ₩19,410 | ₩18,137 | ₩18,164 | -3.49% | 274.3만 |
|---|
| 2026.05.15 | ₩18,124 | ₩19,062 | ₩18,124 | ₩18,995 | +4.81% | 478.1만 |
|---|
| 2026.05.14 | ₩17,239 | ₩18,472 | ₩17,172 | ₩18,177 | +5.44% | 359.6만 |
|---|
| 2026.05.13 | ₩17,494 | ₩17,547 | ₩16,971 | ₩17,065 | -2.45% | 285.8만 |
|---|
| 2026.05.12 | ₩17,748 | ₩17,815 | ₩17,158 | ₩17,628 | -0.68% | 434만 |
|---|
| 2026.05.11 | ₩18,217 | ₩18,512 | ₩17,386 | ₩17,574 | -3.53% | 334.6만 |
|---|
| 2026.05.08 | ₩18,351 | ₩18,512 | ₩17,909 | ₩17,963 | -2.12% | 385.9만 |
|---|
| 2026.05.07 | ₩19,705 | ₩20,067 | ₩18,284 | ₩18,338 | -6.94% | 344.4만 |
|---|
| 2026.05.06 | ₩19,933 | ₩20,309 | ₩19,638 | ₩19,826 | -0.54% | 224.8만 |
|---|
| 2026.05.05 | ₩19,813 | ₩20,309 | ₩19,437 | ₩19,933 | +0.61% | 196.2만 |
|---|
| 2026.05.04 | ₩19,880 | ₩20,121 | ₩19,464 | ₩19,518 | -1.82% | 235.7만 |
|---|
| 2026.05.01 | ₩20,389 | ₩20,845 | ₩19,544 | ₩19,866 | -2.56% | 364.4만 |
|---|
| 2026.04.30 | ₩21,636 | ₩21,984 | ₩20,362 | ₩20,617 | -4.71% | 508.4만 |
|---|
| 2026.04.29 | ₩20,657 | ₩20,858 | ₩19,558 | ₩19,638 | -4.93% | 499.3만 |
|---|
| 2026.04.28 | ₩21,099 | ₩21,314 | ₩20,228 | ₩20,456 | -3.05% | 212.2만 |
|---|
| 2026.04.27 | ₩20,335 | ₩21,327 | ₩20,322 | ₩20,858 | +2.57% | 283.7만 |
|---|
| 2026.04.24 | ₩19,518 | ₩20,067 | ₩19,142 | ₩19,947 | +2.20% | 286.5만 |
|---|
| 2026.04.23 | ₩19,598 | ₩19,920 | ₩18,821 | ₩19,370 | -1.16% | 286.1만 |
|---|
| 2026.04.22 | ₩21,073 | ₩21,247 | ₩19,464 | ₩19,692 | -6.55% | 454.8만 |
|---|
| 2026.04.21 | ₩22,789 | ₩22,909 | ₩21,006 | ₩21,274 | -6.65% | 333.9만 |
|---|
| 2026.04.20 | ₩22,735 | ₩23,378 | ₩22,534 | ₩23,258 | +2.30% | 206.5만 |
|---|
| 2026.04.17 | ₩23,217 | ₩23,271 | ₩22,829 | ₩23,016 | -0.87% | 247.8만 |
|---|
| 2026.04.16 | ₩23,754 | ₩23,901 | ₩22,896 | ₩23,566 | -0.79% | 146.2만 |
|---|
| 2026.04.15 | ₩23,700 | ₩24,035 | ₩23,204 | ₩23,352 | -1.47% | 193.2만 |
|---|
| 2026.04.14 | ₩24,330 | ₩24,357 | ₩23,191 | ₩23,352 | -4.02% | 185.2만 |
|---|
| 2026.04.13 | ₩23,593 | ₩24,518 | ₩23,445 | ₩24,223 | +2.67% | 195.9만 |
|---|
| 2026.04.10 | ₩23,177 | ₩23,512 | ₩23,030 | ₩23,392 | +0.93% | 127.5만 |
|---|
| 2026.04.09 | ₩24,022 | ₩24,357 | ₩22,829 | ₩23,070 | -3.96% | 172.8만 |
|---|
| 2026.04.08 | ₩23,780 | ₩24,156 | ₩22,936 | ₩23,915 | +0.56% | 313.5만 |
|---|
| 2026.04.07 | ₩23,325 | ₩23,847 | ₩23,083 | ₩23,646 | +1.38% | 224.4만 |
|---|
| 2026.04.06 | ₩23,392 | ₩23,834 | ₩23,003 | ₩23,070 | -1.38% | 238.4만 |
|---|
| 2026.04.02 | ₩22,909 | ₩23,807 | ₩22,494 | ₩23,794 | +3.86% | 320.9만 |
|---|
| 2026.04.01 | ₩23,016 | ₩23,217 | ₩22,507 | ₩22,990 | -0.12% | 305.2만 |
|---|
| 2026.03.31 | ₩22,520 | ₩23,231 | ₩22,453 | ₩23,083 | +2.50% | 401.8만 |
|---|
| 2026.03.30 | ₩21,368 | ₩22,708 | ₩21,341 | ₩22,534 | +5.46% | 511.3만 |
|---|
| 2026.03.27 | ₩20,751 | ₩21,435 | ₩20,402 | ₩21,126 | +1.81% | 254.9만 |
|---|
| 2026.03.26 | ₩20,309 | ₩21,287 | ₩20,309 | ₩20,992 | +3.37% | 356.1만 |
|---|
| 2026.03.25 | ₩20,175 | ₩20,858 | ₩19,826 | ₩20,697 | +2.59% | 306.2만 |
|---|
| 2026.03.24 | ₩19,183 | ₩20,805 | ₩19,183 | ₩19,880 | +3.63% | 527.2만 |
|---|
| 2026.03.23 | ₩17,762 | ₩19,531 | ₩17,681 | ₩19,075 | +7.40% | 544.7만 |
|---|
| 2026.03.20 | ₩18,512 | ₩18,700 | ₩17,480 | ₩17,547 | -5.21% | 1398.7만 |
|---|
| 2026.03.19 | ₩19,357 | ₩19,397 | ₩18,150 | ₩18,673 | -3.53% | 407.4만 |
|---|
| 2026.03.18 | ₩19,223 | ₩20,175 | ₩18,928 | ₩19,504 | +1.46% | 451.6만 |
|---|
| 2026.03.17 | ₩18,727 | ₩20,067 | ₩18,727 | ₩19,116 | +2.08% | 421.1만 |
|---|
| 2026.03.16 | ₩18,633 | ₩18,861 | ₩18,191 | ₩18,499 | -0.72% | 352.2만 |
|---|
| 2026.03.13 | ₩19,759 | ₩19,839 | ₩18,807 | ₩18,821 | -4.75% | 308.2만 |
|---|
| 2026.03.12 | ₩19,223 | ₩20,040 | ₩19,075 | ₩19,209 | -0.07% | 438만 |
|---|
| 2026.03.11 | ₩18,727 | ₩19,142 | ₩18,110 | ₩19,089 | +1.93% | 342.7만 |
|---|
| 2026.03.10 | ₩18,780 | ₩19,330 | ₩18,378 | ₩18,418 | -1.93% | 272.6만 |
|---|
| 2026.03.09 | ₩18,365 | ₩19,035 | ₩18,217 | ₩18,928 | +3.07% | 369.8만 |
|---|
| 2026.03.06 | ₩19,290 | ₩19,357 | ₩18,164 | ₩18,821 | -2.43% | 265.9만 |
|---|
| 2026.03.05 | ₩18,660 | ₩19,746 | ₩18,459 | ₩19,156 | +2.66% | 359.3만 |
|---|
| 2026.03.04 | ₩18,794 | ₩19,035 | ₩18,244 | ₩18,338 | -2.43% | 232.3만 |
|---|
| 2026.03.03 | ₩18,660 | ₩19,075 | ₩17,829 | ₩18,553 | -0.57% | 367.4만 |
|---|
| 2026.03.02 | ₩19,223 | ₩19,504 | ₩18,821 | ₩19,303 | +0.42% | 268.8만 |
|---|
| 2026.02.27 | ₩19,303 | ₩19,772 | ₩18,901 | ₩19,759 | +2.36% | 316.4만 |
|---|
| 2026.02.26 | ₩20,094 | ₩20,255 | ₩18,914 | ₩19,571 | -2.60% | 265.7만 |
|---|
| 2026.02.25 | ₩18,687 | ₩20,175 | ₩18,204 | ₩20,067 | +7.39% | 471.6만 |
|---|
| 2026.02.24 | ₩18,392 | ₩18,767 | ₩18,258 | ₩18,606 | +1.17% | 261.2만 |
|---|
| 2026.02.23 | ₩19,410 | ₩19,491 | ₩17,949 | ₩18,311 | -5.66% | 286.7만 |
|---|
| 2026.02.20 | ₩19,746 | ₩20,040 | ₩19,102 | ₩19,598 | -0.75% | 237.4만 |
|---|
| 2026.02.19 | ₩19,437 | ₩20,255 | ₩19,437 | ₩19,920 | +2.48% | 274.7만 |
|---|
| 2026.02.18 | ₩19,384 | ₩19,772 | ₩19,102 | ₩19,410 | +0.14% | 276.9만 |
|---|
| 2026.02.17 | ₩18,955 | ₩19,772 | ₩18,901 | ₩19,410 | +2.40% | 275.1만 |
|---|
| 2026.02.13 | ₩19,451 | ₩19,826 | ₩19,209 | ₩19,223 | -1.17% | 302.1만 |
|---|
| 2026.02.12 | ₩21,394 | ₩21,770 | ₩19,290 | ₩19,477 | -8.96% | 472.1만 |
|---|
| 2026.02.11 | ₩21,823 | ₩22,024 | ₩21,234 | ₩21,515 | -1.41% | 354.6만 |
|---|
| 2026.02.10 | ₩20,738 | ₩22,453 | ₩20,630 | ₩21,461 | +3.49% | 583.2만 |
|---|
| 2026.02.09 | ₩19,813 | ₩21,086 | ₩19,772 | ₩20,630 | +4.13% | 714.5만 |
|---|
| 2026.02.06 | ₩18,204 | ₩19,893 | ₩17,788 | ₩19,786 | +8.69% | 942.3만 |
|---|
| 2026.02.05 | ₩20,228 | ₩20,228 | ₩16,729 | ₩18,325 | -9.41% | 2120.1만 |
|---|
| 2026.02.04 | ₩21,582 | ₩22,802 | ₩21,528 | ₩22,775 | +5.53% | 905.9만 |
|---|
| 2026.02.03 | ₩20,979 | ₩21,743 | ₩20,791 | ₩21,515 | +2.56% | 437.8만 |
|---|
| 2026.02.02 | ₩20,778 | ₩21,207 | ₩20,563 | ₩20,979 | +0.97% | 433.8만 |
|---|
| 2026.01.30 | ₩21,234 | ₩21,743 | ₩20,295 | ₩21,180 | -0.25% | 533.1만 |
|---|
| 2026.01.29 | ₩21,528 | ₩21,823 | ₩20,858 | ₩21,327 | -0.93% | 402.9만 |
|---|
| 2026.01.28 | ₩21,770 | ₩21,984 | ₩21,073 | ₩21,475 | -1.35% | 384.8만 |
|---|
| 2026.01.27 | ₩21,582 | ₩21,917 | ₩21,220 | ₩21,555 | -0.12% | 237.9만 |
|---|
| 2026.01.26 | ₩21,944 | ₩21,944 | ₩21,341 | ₩21,622 | -1.47% | 319만 |
|---|
| 2026.01.23 | ₩21,488 | ₩21,864 | ₩21,354 | ₩21,823 | +1.56% | 241.1만 |
|---|
| 2026.01.22 | ₩21,676 | ₩22,440 | ₩21,180 | ₩21,475 | -0.93% | 390.6만 |
|---|
| 2026.01.21 | ₩20,992 | ₩21,381 | ₩20,684 | ₩21,327 | +1.60% | 323.6만 |
|---|
| 2026.01.20 | ₩20,121 | ₩20,711 | ₩19,973 | ₩20,630 | +2.53% | 394.1만 |
|---|
| 2026.01.16 | ₩20,309 | ₩20,992 | ₩20,134 | ₩20,577 | +1.32% | 390.9만 |
|---|
| 2026.01.15 | ₩20,322 | ₩20,751 | ₩19,638 | ₩20,751 | +2.11% | 404.5만 |
|---|
| 2026.01.14 | ₩20,671 | ₩20,992 | ₩20,188 | ₩20,295 | -1.82% | 320.5만 |
|---|
| 2026.01.13 | ₩20,429 | ₩20,898 | ₩20,416 | ₩20,523 | +0.46% | 362만 |
|---|
| 2026.01.12 | ₩20,376 | ₩20,845 | ₩20,188 | ₩20,309 | -0.33% | 442.1만 |
|---|
| 2026.01.09 | ₩20,215 | ₩20,536 | ₩19,960 | ₩20,376 | +0.80% | 401.5만 |
|---|
| 2026.01.08 | ₩19,531 | ₩20,416 | ₩19,424 | ₩20,121 | +3.02% | 388.6만 |
|---|
| 2026.01.07 | ₩19,906 | ₩20,148 | ₩19,196 | ₩19,598 | -1.55% | 366.2만 |
|---|
| 2026.01.06 | ₩18,767 | ₩19,973 | ₩18,687 | ₩19,906 | +6.07% | 453.7만 |
|---|
| 2026.01.05 | ₩19,223 | ₩19,384 | ₩18,700 | ₩18,888 | -1.74% | 456.9만 |
|---|
| 2026.01.02 | ₩18,821 | ₩19,397 | ₩18,177 | ₩19,223 | +2.14% | 355.4만 |
|---|
| 2025.12.31 | ₩18,633 | ₩19,129 | ₩18,512 | ₩18,593 | -0.22% | 310.7만 |
|---|
| 2025.12.30 | ₩18,539 | ₩18,981 | ₩18,499 | ₩18,740 | +1.08% | 314만 |
|---|
| 2025.12.29 | ₩18,097 | ₩18,673 | ₩18,057 | ₩18,539 | +2.44% | 356.9만 |
|---|
| 2025.12.26 | ₩17,896 | ₩18,231 | ₩17,775 | ₩18,177 | +1.57% | 266.4만 |
|---|
| 2025.12.24 | ₩17,574 | ₩18,057 | ₩17,547 | ₩17,869 | +1.68% | 187.8만 |
|---|
| 2025.12.23 | ₩17,614 | ₩17,681 | ₩17,359 | ₩17,601 | -0.08% | 318.6만 |
|---|
| 2025.12.22 | ₩17,922 | ₩18,030 | ₩17,520 | ₩17,668 | -1.42% | 356.1만 |
|---|
| 2025.12.19 | ₩18,177 | ₩18,405 | ₩17,788 | ₩17,855 | -1.77% | 706.4만 |
|---|
| 2025.12.18 | ₩18,539 | ₩18,968 | ₩18,258 | ₩18,271 | -1.45% | 426.4만 |
|---|
| 2025.12.17 | ₩17,561 | ₩18,633 | ₩17,467 | ₩18,472 | +5.19% | 487.1만 |
|---|
| 2025.12.16 | ₩17,534 | ₩18,244 | ₩17,427 | ₩17,641 | +0.61% | 464.1만 |
|---|
| 2025.12.15 | ₩18,807 | ₩18,821 | ₩17,225 | ₩17,587 | -6.49% | 681.8만 |
|---|
| 2025.12.12 | ₩18,325 | ₩18,928 | ₩18,311 | ₩18,646 | +1.76% | 410.1만 |
|---|
| 2025.12.11 | ₩18,191 | ₩19,156 | ₩18,191 | ₩18,311 | +0.66% | 511.8만 |
|---|
| 2025.12.10 | ₩17,990 | ₩18,271 | ₩17,628 | ₩18,258 | +1.49% | 579.5만 |
|---|
| 2025.12.09 | ₩17,266 | ₩18,271 | ₩17,172 | ₩17,922 | +3.80% | 624.6만 |
|---|
| 2025.12.08 | ₩17,829 | ₩17,829 | ₩17,319 | ₩17,561 | -1.50% | 481만 |
|---|
| 2025.12.05 | ₩17,815 | ₩18,365 | ₩17,735 | ₩17,802 | -0.08% | 499.4만 |
|---|
| 2025.12.04 | ₩18,298 | ₩18,418 | ₩17,614 | ₩17,815 | -2.64% | 400.9만 |
|---|
| 2025.12.03 | ₩18,472 | ₩18,754 | ₩18,043 | ₩18,231 | -1.31% | 355.1만 |
|---|
| 2025.12.02 | ₩18,700 | ₩18,794 | ₩18,070 | ₩18,365 | -1.79% | 394.3만 |
|---|
| 2025.12.01 | ₩19,102 | ₩19,410 | ₩18,472 | ₩18,553 | -2.88% | 380.6만 |
|---|
| 2025.11.28 | ₩18,834 | ₩19,437 | ₩18,780 | ₩19,156 | +1.71% | 264.8만 |
|---|
| 2025.11.26 | ₩17,936 | ₩18,941 | ₩17,909 | ₩18,700 | +4.26% | 420.9만 |
|---|
| 2025.11.25 | ₩17,829 | ₩18,231 | ₩17,815 | ₩17,990 | +0.90% | 440.4만 |
|---|
| 2025.11.24 | ₩17,212 | ₩17,721 | ₩16,917 | ₩17,668 | +2.65% | 567.2만 |
|---|
| 2025.11.21 | ₩16,368 | ₩17,494 | ₩16,341 | ₩17,091 | +4.42% | 543.6만 |
|---|
| 2025.11.20 | ₩17,105 | ₩17,292 | ₩16,314 | ₩16,327 | -4.55% | 451.7만 |
|---|
| 2025.11.19 | ₩17,225 | ₩17,279 | ₩16,676 | ₩17,011 | -1.25% | 431.2만 |
|---|
| 2025.11.18 | ₩17,239 | ₩17,413 | ₩16,904 | ₩17,172 | -0.39% | 519.2만 |
|---|
| 2025.11.17 | ₩18,351 | ₩18,633 | ₩17,346 | ₩17,359 | -5.41% | 601.4만 |
|---|
| 2025.11.14 | ₩18,231 | ₩18,727 | ₩18,191 | ₩18,633 | +2.21% | 434.2만 |
|---|
| 2025.11.13 | ₩18,485 | ₩19,008 | ₩18,258 | ₩18,284 | -1.09% | 486만 |
|---|
| 2025.11.12 | ₩18,673 | ₩19,183 | ₩18,526 | ₩18,553 | -0.65% | 582.8만 |
|---|
| 2025.11.11 | ₩19,102 | ₩19,169 | ₩18,566 | ₩18,646 | -2.39% | 568.1만 |
|---|
| 2025.11.10 | ₩18,955 | ₩19,022 | ₩18,378 | ₩18,888 | -0.35% | 554만 |
|---|
| 2025.11.07 | ₩17,252 | ₩18,901 | ₩17,252 | ₩18,754 | +8.70% | 664.9만 |
|---|
| 2025.11.06 | ₩17,909 | ₩18,043 | ₩17,333 | ₩17,386 | -2.92% | 665.2만 |
|---|
| 2025.11.05 | ₩18,070 | ₩18,485 | ₩17,855 | ₩17,909 | -0.89% | 768만 |
|---|
| 2025.11.04 | ₩18,673 | ₩18,727 | ₩17,963 | ₩17,976 | -3.73% | 987.4만 |
|---|
| 2025.11.03 | ₩20,134 | ₩20,148 | ₩18,928 | ₩19,022 | -5.53% | 1392만 |
|---|
| 2025.10.31 | ₩20,121 | ₩20,630 | ₩19,638 | ₩20,335 | +1.07% | 2032.1만 |
|---|
| 2025.10.30 | ₩29,330 | ₩29,491 | ₩20,724 | ₩20,818 | -29.02% | 4547.4만 |
|---|
| 2025.10.29 | ₩40,617 | ₩40,939 | ₩38,486 | ₩38,928 | -4.16% | 525.2만 |
|---|
| 2025.10.28 | ₩40,698 | ₩41,127 | ₩40,322 | ₩40,939 | +0.59% | 172만 |
|---|
| 2025.10.27 | ₩41,033 | ₩41,488 | ₩40,791 | ₩41,060 | +0.07% | 202.7만 |
|---|
| 2025.10.24 | ₩40,885 | ₩41,314 | ₩40,604 | ₩40,818 | -0.16% | 155.7만 |
|---|
| 2025.10.23 | ₩40,497 | ₩41,100 | ₩40,014 | ₩40,617 | +0.30% | 153.9만 |
|---|
| 2025.10.22 | ₩39,706 | ₩40,403 | ₩39,572 | ₩39,759 | +0.14% | 164.4만 |
|---|
| 2025.10.21 | ₩39,545 | ₩40,537 | ₩39,277 | ₩40,148 | +1.53% | 166.1만 |
|---|
| 2025.10.20 | ₩39,411 | ₩39,974 | ₩39,049 | ₩39,585 | +0.44% | 200.9만 |
|---|
| 2025.10.17 | ₩39,947 | ₩40,349 | ₩39,116 | ₩39,411 | -1.34% | 295.8만 |
|---|
| 2025.10.16 | ₩40,631 | ₩40,631 | ₩39,585 | ₩40,188 | -1.09% | 196.1만 |
|---|
| 2025.10.15 | ₩41,019 | ₩41,958 | ₩40,309 | ₩40,336 | -1.67% | 235.4만 |
|---|
| 2025.10.14 | ₩39,236 | ₩40,992 | ₩39,102 | ₩40,765 | +3.89% | 200.6만 |
|---|
| 2025.10.13 | ₩39,706 | ₩39,974 | ₩39,263 | ₩39,598 | -0.27% | 175.6만 |
|---|
| 2025.10.10 | ₩40,215 | ₩40,416 | ₩38,606 | ₩38,982 | -3.07% | 227.9만 |
|---|