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 | ₩11,532 | ₩12,471 | ₩11,009 | ₩11,197 | -2.91% | 2464.8만 |
| 2026.09.28–2026.10.02 | ₩12,726 | ₩12,753 | ₩11,170 | ₩11,318 | -11.06% | 2856.3만 |
| 2026.09.21–2026.09.25 | ₩13,732 | ₩14,429 | ₩12,686 | ₩12,847 | -6.45% | 1906.5만 |
| 2026.09.14–2026.09.18 | ₩15,046 | ₩15,529 | ₩13,021 | ₩13,530 | -10.07% | 2333.5만 |
| 2026.09.08–2026.09.11 | ₩17,580 | ₩17,741 | ₩15,126 | ₩15,287 | -13.04% | 963.6만 |
| 2026.08.31–2026.09.04 | ₩15,140 | ₩18,050 | ₩14,979 | ₩17,393 | +14.88% | 2119.4만 |
| 2026.08.24–2026.08.28 | ₩14,818 | ₩15,582 | ₩14,281 | ₩15,193 | +2.53% | 1119.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,571 |
| ₩15,220 |
| ₩13,383 |
| ₩14,778 |
| +8.89% |
| 1327.6만 |
| 2026.08.10–2026.08.14 | ₩14,094 | ₩14,322 | ₩13,343 | ₩13,611 | -3.43% | 1402.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,362 | ₩14,845 | ₩13,530 | ₩14,201 | -1.12% | 1858.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,099 | ₩15,891 | ₩13,343 | ₩14,362 | -4.88% | 2798.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,831 | ₩16,293 | ₩14,751 | ₩15,153 | +2.17% | 1385.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,831 | ₩15,689 | ₩14,161 | ₩15,032 | +1.36% | 1840.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,898 | ₩15,931 | ₩14,322 | ₩14,630 | -1.80% | 1997.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,529 | ₩16,494 | ₩14,416 | ₩15,220 | -1.99% | 2234.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,059 | ₩15,931 | ₩14,416 | ₩15,757 | +4.63% | 3665.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,266 | ₩16,990 | ₩14,831 | ₩15,488 | -4.78% | 1893.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,461 | ₩16,279 | ₩14,375 | ₩15,891 | +2.78% | 1889.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,304 | ₩18,304 | ₩15,301 | ₩15,609 | -14.73% | 1360.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,553 | ₩18,747 | ₩17,191 | ₩18,318 | +4.35% | 997만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,827 | ₩19,417 | ₩16,387 | ₩17,580 | -6.62% | 1335.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,224 | ₩19,069 | ₩16,977 | ₩19,002 | +4.27% | 1892.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,887 | ₩20,316 | ₩17,915 | ₩17,969 | -9.64% | 1386.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,343 | ₩21,992 | ₩19,551 | ₩19,873 | -2.31% | 1867.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,743 | ₩23,387 | ₩18,827 | ₩19,954 | -12.26% | 1567.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,601 | ₩24,527 | ₩22,837 | ₩23,025 | -2.44% | 968.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,400 | ₩24,366 | ₩22,837 | ₩23,400 | 0.00% | 1076.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,375 | ₩23,816 | ₩21,348 | ₩23,802 | +11.36% | 1539.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,768 | ₩21,442 | ₩17,688 | ₩21,134 | +18.94% | 1989.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,640 | ₩20,182 | ₩17,486 | ₩17,553 | -5.83% | 3031만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,371 | ₩20,048 | ₩18,117 | ₩18,827 | +2.48% | 1731.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,230 | ₩19,753 | ₩17,835 | ₩18,827 | -2.09% | 1493.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,417 | ₩20,262 | ₩17,956 | ₩19,766 | +1.80% | 1601.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,961 | ₩20,262 | ₩18,908 | ₩19,605 | +3.39% | 1064.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,820 | ₩22,461 | ₩19,216 | ₩19,230 | -2.98% | 2426.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,785 | ₩22,810 | ₩16,735 | ₩19,793 | -4.77% | 4839.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,952 | ₩21,992 | ₩20,302 | ₩21,187 | -3.48% | 1877.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,128 | ₩22,448 | ₩19,981 | ₩21,831 | +8.46% | 1349.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,383 | ₩21,000 | ₩19,645 | ₩20,584 | +0.99% | 1920만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,230 | ₩20,544 | ₩18,693 | ₩20,383 | +6.00% | 2066.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,103 | ₩19,404 | ₩18,063 | ₩19,230 | +6.22% | 1337만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,929 | ₩18,237 | ₩17,366 | ₩18,184 | +1.42% | 1128.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,814 | ₩18,975 | ₩17,232 | ₩17,862 | -5.06% | 2765.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,835 | ₩19,163 | ₩17,178 | ₩18,653 | +4.59% | 2607만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,109 | ₩19,417 | ₩17,620 | ₩17,808 | -6.81% | 2030.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,218 | ₩19,444 | ₩16,923 | ₩19,163 | +11.29% | 1693.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,358 | ₩18,640 | ₩16,320 | ₩17,097 | -6.87% | 2547.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,961 | ₩19,189 | ₩18,197 | ₩18,640 | -1.70% | 2625.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,142 | ₩20,155 | ₩17,258 | ₩18,760 | -6.86% | 4477.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,047 | ₩41,503 | ₩19,645 | ₩20,343 | -50.44% | 7479.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,425 | ₩41,329 | ₩39,063 | ₩40,833 | +3.57% | 840.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,720 | ₩41,973 | ₩39,116 | ₩39,425 | -0.74% | 1103.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,229 | ₩40,431 | ₩38,620 | ₩38,996 | -3.07% | 227.9만 |
|---|