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 | ₩11,868 | ₩11,936 | ₩11,010 | ₩11,198 | -5.65% | 519만 |
| 2026.10.08 | ₩12,123 | ₩12,257 | ₩11,828 | ₩11,962 | -1.33% | 414.7만 |
| 2026.10.07 | ₩12,150 | ₩12,351 | ₩11,855 | ₩12,190 | +0.33% | 450.8만 |
| 2026.10.06 | ₩12,137 | ₩12,472 | ₩12,016 | ₩12,110 | -0.22% | 451.1만 |
| 2026.10.05 | ₩11,533 | ₩12,298 | ₩11,292 | ₩12,070 | +4.65% | 629.2만 |
| 2026.10.02 | ₩11,533 | ₩12,043 | ₩11,171 | ₩11,319 | -1.86% | 707.9만 |
| 2026.10.01 | ₩11,962 | ₩12,029 | ₩11,359 | ₩11,480 | -4.04% | 854.9만 |
| 2026.09.30 | ₩12,190 | ₩12,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,962 |
| -1.87% |
| 576.8만 |
| 2026.09.29 | ₩12,365 | ₩12,606 | ₩12,164 | ₩12,190 | -1.41% | 315.2만 |
|---|
| 2026.09.28 | ₩12,727 | ₩12,754 | ₩12,257 | ₩12,351 | -2.95% | 401.5만 |
|---|
| 2026.09.25 | ₩12,888 | ₩13,089 | ₩12,687 | ₩12,847 | -0.31% | 389.2만 |
|---|
| 2026.09.24 | ₩13,277 | ₩13,558 | ₩12,794 | ₩12,861 | -3.13% | 531.9만 |
|---|
| 2026.09.23 | ₩13,974 | ₩14,068 | ₩13,250 | ₩13,277 | -4.99% | 301.5만 |
|---|
| 2026.09.22 | ₩14,054 | ₩14,430 | ₩13,907 | ₩14,175 | +0.86% | 312.4만 |
|---|
| 2026.09.21 | ₩13,733 | ₩13,893 | ₩13,344 | ₩13,786 | +0.39% | 371.5만 |
|---|
| 2026.09.18 | ₩13,518 | ₩13,759 | ₩13,022 | ₩13,531 | +0.10% | 908.5만 |
|---|
| 2026.09.17 | ₩14,537 | ₩14,577 | ₩13,612 | ₩13,679 | -5.90% | 447.5만 |
|---|
| 2026.09.16 | ₩14,926 | ₩15,060 | ₩14,229 | ₩14,484 | -2.96% | 379만 |
|---|
| 2026.09.15 | ₩14,685 | ₩15,530 | ₩14,443 | ₩15,087 | +2.74% | 303.3만 |
|---|
| 2026.09.14 | ₩15,047 | ₩15,449 | ₩14,725 | ₩14,725 | -2.14% | 295.3만 |
|---|
| 2026.09.11 | ₩16,200 | ₩16,200 | ₩15,127 | ₩15,288 | -5.63% | 299.6만 |
|---|
| 2026.09.10 | ₩16,187 | ₩16,696 | ₩15,945 | ₩16,200 | +0.08% | 210만 |
|---|
| 2026.09.09 | ₩17,099 | ₩17,353 | ₩16,415 | ₩16,482 | -3.61% | 220.9만 |
|---|
| 2026.09.08 | ₩17,581 | ₩17,742 | ₩16,857 | ₩17,179 | -2.29% | 233만 |
|---|
| 2026.09.04 | ₩17,367 | ₩17,555 | ₩16,965 | ₩17,394 | +0.15% | 258.4만 |
|---|
| 2026.09.03 | ₩17,836 | ₩17,997 | ₩16,602 | ₩17,407 | -2.41% | 490.4만 |
|---|
| 2026.09.02 | ₩16,093 | ₩18,051 | ₩16,053 | ₩17,876 | +11.08% | 634.3만 |
|---|
| 2026.09.01 | ₩15,342 | ₩16,012 | ₩15,275 | ₩15,932 | +3.85% | 362.8만 |
|---|
| 2026.08.31 | ₩15,141 | ₩15,556 | ₩14,980 | ₩15,463 | +2.13% | 373.6만 |
|---|
| 2026.08.28 | ₩14,631 | ₩15,194 | ₩14,457 | ₩15,194 | +3.85% | 235.4만 |
|---|
| 2026.08.27 | ₩14,779 | ₩14,819 | ₩14,282 | ₩14,296 | -3.27% | 260.3만 |
|---|
| 2026.08.26 | ₩14,993 | ₩15,583 | ₩14,819 | ₩14,859 | -0.89% | 208.6만 |
|---|
| 2026.08.25 | ₩14,913 | ₩15,047 | ₩14,631 | ₩14,980 | +0.45% | 187.6만 |
|---|
| 2026.08.24 | ₩14,819 | ₩15,328 | ₩14,712 | ₩15,127 | +2.08% | 227.5만 |
|---|
| 2026.08.21 | ₩14,765 | ₩15,221 | ₩14,551 | ₩14,779 | +0.09% | 282만 |
|---|
| 2026.08.20 | ₩14,430 | ₩14,725 | ₩14,121 | ₩14,591 | +1.12% | 208.8만 |
|---|
| 2026.08.19 | ₩13,800 | ₩14,886 | ₩13,800 | ₩14,497 | +5.05% | 349.9만 |
|---|
| 2026.08.18 | ₩13,773 | ₩13,853 | ₩13,411 | ₩13,572 | -1.46% | 174.4만 |
|---|
| 2026.08.17 | ₩13,572 | ₩13,893 | ₩13,384 | ₩13,652 | +0.59% | 312.5만 |
|---|
| 2026.08.14 | ₩13,679 | ₩13,853 | ₩13,438 | ₩13,612 | -0.49% | 235.4만 |
|---|
| 2026.08.13 | ₩13,679 | ₩13,679 | ₩13,344 | ₩13,625 | -0.39% | 354.6만 |
|---|
| 2026.08.12 | ₩14,014 | ₩14,014 | ₩13,518 | ₩13,733 | -2.01% | 294만 |
|---|
| 2026.08.11 | ₩14,068 | ₩14,323 | ₩13,880 | ₩13,961 | -0.76% | 189.7만 |
|---|
| 2026.08.10 | ₩14,095 | ₩14,296 | ₩13,572 | ₩14,028 | -0.48% | 329만 |
|---|
| 2026.08.07 | ₩14,256 | ₩14,510 | ₩14,121 | ₩14,202 | -0.38% | 199.1만 |
|---|
| 2026.08.06 | ₩14,336 | ₩14,537 | ₩14,014 | ₩14,148 | -1.31% | 311.8만 |
|---|
| 2026.08.05 | ₩14,121 | ₩14,846 | ₩14,081 | ₩14,457 | +2.37% | 321.7만 |
|---|
| 2026.08.04 | ₩13,759 | ₩14,162 | ₩13,531 | ₩14,148 | +2.83% | 447.2만 |
|---|
| 2026.08.03 | ₩14,363 | ₩14,618 | ₩13,706 | ₩13,893 | -3.27% | 578.8만 |
|---|
| 2026.07.31 | ₩15,516 | ₩15,744 | ₩14,282 | ₩14,363 | -7.43% | 533.2만 |
|---|
| 2026.07.30 | ₩14,081 | ₩15,892 | ₩14,068 | ₩15,865 | +12.67% | 990.9만 |
|---|
| 2026.07.29 | ₩14,658 | ₩14,765 | ₩13,344 | ₩13,424 | -8.42% | 767.9만 |
|---|
| 2026.07.28 | ₩15,033 | ₩15,369 | ₩14,604 | ₩14,671 | -2.41% | 274.7만 |
|---|
| 2026.07.27 | ₩15,100 | ₩15,235 | ₩14,819 | ₩14,913 | -1.24% | 231.9만 |
|---|
| 2026.07.24 | ₩15,758 | ₩15,771 | ₩15,141 | ₩15,154 | -3.83% | 211.8만 |
|---|
| 2026.07.23 | ₩15,798 | ₩16,106 | ₩15,369 | ₩15,677 | -0.76% | 252.7만 |
|---|
| 2026.07.22 | ₩15,691 | ₩16,294 | ₩15,583 | ₩15,798 | +0.68% | 327.5만 |
|---|
| 2026.07.21 | ₩15,007 | ₩15,382 | ₩14,859 | ₩15,248 | +1.61% | 296.4만 |
|---|
| 2026.07.20 | ₩14,832 | ₩15,194 | ₩14,752 | ₩15,007 | +1.18% | 296.9만 |
|---|
| 2026.07.17 | ₩15,463 | ₩15,691 | ₩14,859 | ₩15,033 | -2.78% | 372.5만 |
|---|
| 2026.07.16 | ₩14,618 | ₩15,583 | ₩14,577 | ₩15,342 | +4.95% | 448.3만 |
|---|
| 2026.07.15 | ₩14,417 | ₩14,644 | ₩14,162 | ₩14,524 | +0.74% | 386.7만 |
|---|
| 2026.07.14 | ₩14,846 | ₩14,993 | ₩14,296 | ₩14,376 | -3.16% | 301.6만 |
|---|
| 2026.07.13 | ₩14,832 | ₩15,342 | ₩14,591 | ₩14,631 | -1.36% | 331.2만 |
|---|
| 2026.07.10 | ₩14,725 | ₩14,953 | ₩14,323 | ₩14,631 | -0.64% | 349.6만 |
|---|
| 2026.07.09 | ₩14,551 | ₩15,100 | ₩14,443 | ₩14,604 | +0.37% | 346.3만 |
|---|
| 2026.07.08 | ₩15,556 | ₩15,664 | ₩14,618 | ₩14,671 | -5.69% | 459.6만 |
|---|
| 2026.07.07 | ₩15,355 | ₩15,932 | ₩15,342 | ₩15,543 | +1.22% | 396.5만 |
|---|
| 2026.07.06 | ₩14,899 | ₩15,489 | ₩14,537 | ₩15,261 | +2.43% | 445.1만 |
|---|
| 2026.07.02 | ₩14,752 | ₩15,784 | ₩14,752 | ₩15,221 | +3.18% | 605.1만 |
|---|
| 2026.07.01 | ₩16,200 | ₩16,495 | ₩14,417 | ₩14,685 | -9.35% | 877.1만 |
|---|
| 2026.06.30 | ₩15,476 | ₩15,959 | ₩15,100 | ₩15,422 | -0.35% | 350.8만 |
|---|
| 2026.06.29 | ₩15,530 | ₩15,583 | ₩14,926 | ₩15,476 | -0.35% | 401.4만 |
|---|
| 2026.06.26 | ₩15,060 | ₩15,851 | ₩15,060 | ₩15,758 | +4.63% | 2230.1만 |
|---|
| 2026.06.25 | ₩15,409 | ₩15,932 | ₩15,047 | ₩15,181 | -1.48% | 362.4만 |
|---|
| 2026.06.24 | ₩14,618 | ₩15,355 | ₩14,604 | ₩15,181 | +3.85% | 376.7만 |
|---|
| 2026.06.23 | ₩14,966 | ₩15,114 | ₩14,417 | ₩14,779 | -1.25% | 335.9만 |
|---|
| 2026.06.22 | ₩15,060 | ₩15,422 | ₩14,631 | ₩14,792 | -1.78% | 360.5만 |
|---|
| 2026.06.18 | ₩16,093 | ₩16,214 | ₩14,832 | ₩15,489 | -3.75% | 819.2만 |
|---|
| 2026.06.17 | ₩15,945 | ₩16,991 | ₩15,945 | ₩16,066 | +0.76% | 447.7만 |
|---|
| 2026.06.16 | ₩15,395 | ₩15,825 | ₩15,395 | ₩15,556 | +1.05% | 308.4만 |
|---|
| 2026.06.15 | ₩16,267 | ₩16,616 | ₩15,395 | ₩15,436 | -5.11% | 318만 |
|---|
| 2026.06.12 | ₩15,302 | ₩16,281 | ₩15,302 | ₩15,892 | +3.86% | 333만 |
|---|
| 2026.06.11 | ₩14,457 | ₩15,328 | ₩14,376 | ₩15,114 | +4.55% | 344.9만 |
|---|
| 2026.06.10 | ₩15,154 | ₩15,489 | ₩14,457 | ₩14,484 | -4.42% | 330.1만 |
|---|
| 2026.06.09 | ₩14,886 | ₩15,597 | ₩14,644 | ₩15,422 | +3.60% | 449.6만 |
|---|
| 2026.06.08 | ₩15,463 | ₩15,677 | ₩14,712 | ₩14,886 | -3.73% | 431.5만 |
|---|
| 2026.06.05 | ₩16,321 | ₩16,576 | ₩15,302 | ₩15,610 | -4.35% | 366.7만 |
|---|
| 2026.06.04 | ₩16,670 | ₩17,085 | ₩16,281 | ₩16,348 | -1.93% | 295.9만 |
|---|
| 2026.06.03 | ₩17,474 | ₩17,501 | ₩16,495 | ₩16,562 | -5.22% | 292.6만 |
|---|
| 2026.06.02 | ₩17,716 | ₩17,876 | ₩17,407 | ₩17,608 | -0.61% | 164.2만 |
|---|
| 2026.06.01 | ₩18,306 | ₩18,306 | ₩17,474 | ₩17,890 | -2.27% | 240.8만 |
|---|
| 2026.05.29 | ₩18,225 | ₩18,748 | ₩18,078 | ₩18,319 | +0.52% | 397.5만 |
|---|
| 2026.05.28 | ₩17,876 | ₩18,346 | ₩17,809 | ₩18,198 | +1.80% | 157.8만 |
|---|
| 2026.05.27 | ₩17,568 | ₩18,614 | ₩17,568 | ₩18,118 | +3.13% | 253.3만 |
|---|
| 2026.05.26 | ₩17,555 | ₩17,944 | ₩17,193 | ₩17,407 | -0.84% | 188.5만 |
|---|
| 2026.05.22 | ₩17,434 | ₩17,823 | ₩17,246 | ₩17,581 | +0.85% | 217.4만 |
|---|
| 2026.05.21 | ₩16,763 | ₩17,675 | ₩16,589 | ₩17,447 | +4.08% | 225.7만 |
|---|
| 2026.05.20 | ₩16,871 | ₩17,340 | ₩16,388 | ₩17,018 | +0.87% | 272.8만 |
|---|
| 2026.05.19 | ₩18,104 | ₩18,239 | ₩17,018 | ₩17,112 | -5.48% | 345.7만 |
|---|
| 2026.05.18 | ₩18,829 | ₩19,419 | ₩18,145 | ₩18,171 | -3.49% | 274.3만 |
|---|
| 2026.05.15 | ₩18,131 | ₩19,070 | ₩18,131 | ₩19,003 | +4.81% | 478.1만 |
|---|
| 2026.05.14 | ₩17,246 | ₩18,480 | ₩17,179 | ₩18,185 | +5.44% | 359.6만 |
|---|
| 2026.05.13 | ₩17,501 | ₩17,555 | ₩16,978 | ₩17,072 | -2.45% | 285.8만 |
|---|
| 2026.05.12 | ₩17,756 | ₩17,823 | ₩17,166 | ₩17,635 | -0.68% | 434만 |
|---|
| 2026.05.11 | ₩18,225 | ₩18,520 | ₩17,394 | ₩17,581 | -3.53% | 334.6만 |
|---|
| 2026.05.08 | ₩18,359 | ₩18,520 | ₩17,917 | ₩17,970 | -2.12% | 385.9만 |
|---|
| 2026.05.07 | ₩19,714 | ₩20,076 | ₩18,292 | ₩18,346 | -6.94% | 344.4만 |
|---|
| 2026.05.06 | ₩19,942 | ₩20,317 | ₩19,647 | ₩19,834 | -0.54% | 224.8만 |
|---|
| 2026.05.05 | ₩19,821 | ₩20,317 | ₩19,446 | ₩19,942 | +0.61% | 196.2만 |
|---|
| 2026.05.04 | ₩19,888 | ₩20,129 | ₩19,472 | ₩19,526 | -1.82% | 235.7만 |
|---|
| 2026.05.01 | ₩20,398 | ₩20,854 | ₩19,553 | ₩19,875 | -2.56% | 364.4만 |
|---|
| 2026.04.30 | ₩21,645 | ₩21,994 | ₩20,371 | ₩20,626 | -4.71% | 508.4만 |
|---|
| 2026.04.29 | ₩20,666 | ₩20,867 | ₩19,566 | ₩19,647 | -4.93% | 499.3만 |
|---|
| 2026.04.28 | ₩21,108 | ₩21,323 | ₩20,237 | ₩20,465 | -3.05% | 212.2만 |
|---|
| 2026.04.27 | ₩20,344 | ₩21,336 | ₩20,331 | ₩20,867 | +2.57% | 283.7만 |
|---|
| 2026.04.24 | ₩19,526 | ₩20,076 | ₩19,150 | ₩19,955 | +2.20% | 286.5만 |
|---|
| 2026.04.23 | ₩19,606 | ₩19,928 | ₩18,829 | ₩19,378 | -1.16% | 286.1만 |
|---|
| 2026.04.22 | ₩21,082 | ₩21,256 | ₩19,472 | ₩19,700 | -6.55% | 454.8만 |
|---|
| 2026.04.21 | ₩22,798 | ₩22,919 | ₩21,015 | ₩21,283 | -6.65% | 333.9만 |
|---|
| 2026.04.20 | ₩22,745 | ₩23,388 | ₩22,543 | ₩23,268 | +2.30% | 206.5만 |
|---|
| 2026.04.17 | ₩23,227 | ₩23,281 | ₩22,838 | ₩23,026 | -0.87% | 247.8만 |
|---|
| 2026.04.16 | ₩23,764 | ₩23,911 | ₩22,905 | ₩23,576 | -0.79% | 146.2만 |
|---|
| 2026.04.15 | ₩23,710 | ₩24,045 | ₩23,214 | ₩23,361 | -1.47% | 193.2만 |
|---|
| 2026.04.14 | ₩24,340 | ₩24,367 | ₩23,201 | ₩23,361 | -4.02% | 185.2만 |
|---|
| 2026.04.13 | ₩23,603 | ₩24,528 | ₩23,455 | ₩24,233 | +2.67% | 195.9만 |
|---|
| 2026.04.10 | ₩23,187 | ₩23,522 | ₩23,040 | ₩23,402 | +0.93% | 127.5만 |
|---|
| 2026.04.09 | ₩24,032 | ₩24,367 | ₩22,838 | ₩23,080 | -3.96% | 172.8만 |
|---|
| 2026.04.08 | ₩23,791 | ₩24,166 | ₩22,946 | ₩23,925 | +0.56% | 313.5만 |
|---|
| 2026.04.07 | ₩23,335 | ₩23,858 | ₩23,093 | ₩23,656 | +1.38% | 224.4만 |
|---|
| 2026.04.06 | ₩23,402 | ₩23,844 | ₩23,013 | ₩23,080 | -1.38% | 238.4만 |
|---|
| 2026.04.02 | ₩22,919 | ₩23,817 | ₩22,503 | ₩23,804 | +3.86% | 320.9만 |
|---|
| 2026.04.01 | ₩23,026 | ₩23,227 | ₩22,517 | ₩22,999 | -0.12% | 305.2만 |
|---|
| 2026.03.31 | ₩22,530 | ₩23,241 | ₩22,463 | ₩23,093 | +2.50% | 401.8만 |
|---|
| 2026.03.30 | ₩21,377 | ₩22,718 | ₩21,350 | ₩22,543 | +5.46% | 511.3만 |
|---|
| 2026.03.27 | ₩20,760 | ₩21,444 | ₩20,411 | ₩21,135 | +1.81% | 254.9만 |
|---|
| 2026.03.26 | ₩20,317 | ₩21,296 | ₩20,317 | ₩21,001 | +3.37% | 356.1만 |
|---|
| 2026.03.25 | ₩20,183 | ₩20,867 | ₩19,834 | ₩20,706 | +2.59% | 306.2만 |
|---|
| 2026.03.24 | ₩19,191 | ₩20,813 | ₩19,191 | ₩19,888 | +3.63% | 527.2만 |
|---|
| 2026.03.23 | ₩17,769 | ₩19,539 | ₩17,689 | ₩19,083 | +7.40% | 544.7만 |
|---|
| 2026.03.20 | ₩18,520 | ₩18,708 | ₩17,488 | ₩17,555 | -5.21% | 1398.7만 |
|---|
| 2026.03.19 | ₩19,365 | ₩19,405 | ₩18,158 | ₩18,681 | -3.53% | 407.4만 |
|---|
| 2026.03.18 | ₩19,231 | ₩20,183 | ₩18,936 | ₩19,513 | +1.46% | 451.6만 |
|---|
| 2026.03.17 | ₩18,735 | ₩20,076 | ₩18,735 | ₩19,124 | +2.08% | 421.1만 |
|---|
| 2026.03.16 | ₩18,641 | ₩18,869 | ₩18,198 | ₩18,507 | -0.72% | 352.2만 |
|---|
| 2026.03.13 | ₩19,767 | ₩19,848 | ₩18,815 | ₩18,829 | -4.75% | 308.2만 |
|---|
| 2026.03.12 | ₩19,231 | ₩20,049 | ₩19,083 | ₩19,218 | -0.07% | 438만 |
|---|
| 2026.03.11 | ₩18,735 | ₩19,150 | ₩18,118 | ₩19,097 | +1.93% | 342.7만 |
|---|
| 2026.03.10 | ₩18,788 | ₩19,338 | ₩18,386 | ₩18,426 | -1.93% | 272.6만 |
|---|
| 2026.03.09 | ₩18,373 | ₩19,043 | ₩18,225 | ₩18,936 | +3.07% | 369.8만 |
|---|
| 2026.03.06 | ₩19,298 | ₩19,365 | ₩18,171 | ₩18,829 | -2.43% | 265.9만 |
|---|
| 2026.03.05 | ₩18,668 | ₩19,754 | ₩18,467 | ₩19,164 | +2.66% | 359.3만 |
|---|
| 2026.03.04 | ₩18,802 | ₩19,043 | ₩18,252 | ₩18,346 | -2.43% | 232.3만 |
|---|
| 2026.03.03 | ₩18,668 | ₩19,083 | ₩17,836 | ₩18,560 | -0.57% | 367.4만 |
|---|
| 2026.03.02 | ₩19,231 | ₩19,513 | ₩18,829 | ₩19,311 | +0.42% | 268.8만 |
|---|
| 2026.02.27 | ₩19,311 | ₩19,781 | ₩18,909 | ₩19,767 | +2.36% | 316.4만 |
|---|
| 2026.02.26 | ₩20,103 | ₩20,264 | ₩18,922 | ₩19,580 | -2.60% | 265.7만 |
|---|
| 2026.02.25 | ₩18,695 | ₩20,183 | ₩18,212 | ₩20,076 | +7.39% | 471.6만 |
|---|
| 2026.02.24 | ₩18,399 | ₩18,775 | ₩18,265 | ₩18,614 | +1.17% | 261.2만 |
|---|
| 2026.02.23 | ₩19,419 | ₩19,499 | ₩17,957 | ₩18,319 | -5.66% | 286.7만 |
|---|
| 2026.02.20 | ₩19,754 | ₩20,049 | ₩19,110 | ₩19,606 | -0.75% | 237.4만 |
|---|
| 2026.02.19 | ₩19,446 | ₩20,264 | ₩19,446 | ₩19,928 | +2.48% | 274.7만 |
|---|
| 2026.02.18 | ₩19,392 | ₩19,781 | ₩19,110 | ₩19,419 | +0.14% | 276.9만 |
|---|
| 2026.02.17 | ₩18,963 | ₩19,781 | ₩18,909 | ₩19,419 | +2.40% | 275.1만 |
|---|
| 2026.02.13 | ₩19,459 | ₩19,834 | ₩19,218 | ₩19,231 | -1.17% | 302.1만 |
|---|
| 2026.02.12 | ₩21,403 | ₩21,779 | ₩19,298 | ₩19,486 | -8.96% | 472.1만 |
|---|
| 2026.02.11 | ₩21,833 | ₩22,034 | ₩21,243 | ₩21,524 | -1.41% | 354.6만 |
|---|
| 2026.02.10 | ₩20,746 | ₩22,463 | ₩20,639 | ₩21,471 | +3.49% | 583.2만 |
|---|
| 2026.02.09 | ₩19,821 | ₩21,095 | ₩19,781 | ₩20,639 | +4.13% | 714.5만 |
|---|
| 2026.02.06 | ₩18,212 | ₩19,901 | ₩17,796 | ₩19,794 | +8.69% | 942.3만 |
|---|
| 2026.02.05 | ₩20,237 | ₩20,237 | ₩16,737 | ₩18,332 | -9.41% | 2120.1만 |
|---|
| 2026.02.04 | ₩21,591 | ₩22,812 | ₩21,538 | ₩22,785 | +5.53% | 905.9만 |
|---|
| 2026.02.03 | ₩20,988 | ₩21,752 | ₩20,800 | ₩21,524 | +2.56% | 437.8만 |
|---|
| 2026.02.02 | ₩20,787 | ₩21,216 | ₩20,572 | ₩20,988 | +0.97% | 433.8만 |
|---|
| 2026.01.30 | ₩21,243 | ₩21,752 | ₩20,304 | ₩21,189 | -0.25% | 533.1만 |
|---|
| 2026.01.29 | ₩21,538 | ₩21,833 | ₩20,867 | ₩21,336 | -0.93% | 402.9만 |
|---|
| 2026.01.28 | ₩21,779 | ₩21,994 | ₩21,082 | ₩21,484 | -1.35% | 384.8만 |
|---|
| 2026.01.27 | ₩21,591 | ₩21,926 | ₩21,229 | ₩21,564 | -0.12% | 237.9만 |
|---|
| 2026.01.26 | ₩21,953 | ₩21,953 | ₩21,350 | ₩21,631 | -1.47% | 319만 |
|---|
| 2026.01.23 | ₩21,497 | ₩21,873 | ₩21,363 | ₩21,833 | +1.56% | 241.1만 |
|---|
| 2026.01.22 | ₩21,685 | ₩22,450 | ₩21,189 | ₩21,484 | -0.93% | 390.6만 |
|---|
| 2026.01.21 | ₩21,001 | ₩21,390 | ₩20,693 | ₩21,336 | +1.60% | 323.6만 |
|---|
| 2026.01.20 | ₩20,129 | ₩20,720 | ₩19,982 | ₩20,639 | +2.53% | 394.1만 |
|---|
| 2026.01.16 | ₩20,317 | ₩21,001 | ₩20,143 | ₩20,585 | +1.32% | 390.9만 |
|---|
| 2026.01.15 | ₩20,331 | ₩20,760 | ₩19,647 | ₩20,760 | +2.11% | 404.5만 |
|---|
| 2026.01.14 | ₩20,679 | ₩21,001 | ₩20,197 | ₩20,304 | -1.82% | 320.5만 |
|---|
| 2026.01.13 | ₩20,438 | ₩20,907 | ₩20,424 | ₩20,532 | +0.46% | 362만 |
|---|
| 2026.01.12 | ₩20,384 | ₩20,854 | ₩20,197 | ₩20,317 | -0.33% | 442.1만 |
|---|
| 2026.01.09 | ₩20,223 | ₩20,545 | ₩19,969 | ₩20,384 | +0.80% | 401.5만 |
|---|
| 2026.01.08 | ₩19,539 | ₩20,424 | ₩19,432 | ₩20,129 | +3.02% | 388.6만 |
|---|
| 2026.01.07 | ₩19,915 | ₩20,156 | ₩19,204 | ₩19,606 | -1.55% | 366.2만 |
|---|
| 2026.01.06 | ₩18,775 | ₩19,982 | ₩18,695 | ₩19,915 | +6.07% | 453.7만 |
|---|
| 2026.01.05 | ₩19,231 | ₩19,392 | ₩18,708 | ₩18,896 | -1.74% | 456.9만 |
|---|
| 2026.01.02 | ₩18,829 | ₩19,405 | ₩18,185 | ₩19,231 | +2.14% | 355.4만 |
|---|
| 2025.12.31 | ₩18,641 | ₩19,137 | ₩18,520 | ₩18,601 | -0.22% | 310.7만 |
|---|
| 2025.12.30 | ₩18,547 | ₩18,990 | ₩18,507 | ₩18,748 | +1.08% | 314만 |
|---|
| 2025.12.29 | ₩18,104 | ₩18,681 | ₩18,064 | ₩18,547 | +2.44% | 356.9만 |
|---|
| 2025.12.26 | ₩17,903 | ₩18,239 | ₩17,783 | ₩18,185 | +1.57% | 266.4만 |
|---|
| 2025.12.24 | ₩17,581 | ₩18,064 | ₩17,555 | ₩17,876 | +1.68% | 187.8만 |
|---|
| 2025.12.23 | ₩17,622 | ₩17,689 | ₩17,367 | ₩17,608 | -0.08% | 318.6만 |
|---|
| 2025.12.22 | ₩17,930 | ₩18,037 | ₩17,528 | ₩17,675 | -1.42% | 356.1만 |
|---|
| 2025.12.19 | ₩18,185 | ₩18,413 | ₩17,796 | ₩17,863 | -1.77% | 706.4만 |
|---|
| 2025.12.18 | ₩18,547 | ₩18,976 | ₩18,265 | ₩18,279 | -1.45% | 426.4만 |
|---|
| 2025.12.17 | ₩17,568 | ₩18,641 | ₩17,474 | ₩18,480 | +5.19% | 487.1만 |
|---|
| 2025.12.16 | ₩17,541 | ₩18,252 | ₩17,434 | ₩17,648 | +0.61% | 464.1만 |
|---|
| 2025.12.15 | ₩18,815 | ₩18,829 | ₩17,233 | ₩17,595 | -6.49% | 681.8만 |
|---|
| 2025.12.12 | ₩18,332 | ₩18,936 | ₩18,319 | ₩18,654 | +1.76% | 410.1만 |
|---|
| 2025.12.11 | ₩18,198 | ₩19,164 | ₩18,198 | ₩18,319 | +0.66% | 511.8만 |
|---|
| 2025.12.10 | ₩17,997 | ₩18,279 | ₩17,635 | ₩18,265 | +1.49% | 579.5만 |
|---|
| 2025.12.09 | ₩17,273 | ₩18,279 | ₩17,179 | ₩17,930 | +3.80% | 624.6만 |
|---|
| 2025.12.08 | ₩17,836 | ₩17,836 | ₩17,327 | ₩17,568 | -1.50% | 481만 |
|---|
| 2025.12.05 | ₩17,823 | ₩18,373 | ₩17,742 | ₩17,809 | -0.08% | 499.4만 |
|---|
| 2025.12.04 | ₩18,306 | ₩18,426 | ₩17,622 | ₩17,823 | -2.64% | 400.9만 |
|---|
| 2025.12.03 | ₩18,480 | ₩18,762 | ₩18,051 | ₩18,239 | -1.31% | 355.1만 |
|---|
| 2025.12.02 | ₩18,708 | ₩18,802 | ₩18,078 | ₩18,373 | -1.79% | 394.3만 |
|---|
| 2025.12.01 | ₩19,110 | ₩19,419 | ₩18,480 | ₩18,560 | -2.88% | 380.6만 |
|---|
| 2025.11.28 | ₩18,842 | ₩19,446 | ₩18,788 | ₩19,164 | +1.71% | 264.8만 |
|---|
| 2025.11.26 | ₩17,944 | ₩18,949 | ₩17,917 | ₩18,708 | +4.26% | 420.9만 |
|---|
| 2025.11.25 | ₩17,836 | ₩18,239 | ₩17,823 | ₩17,997 | +0.90% | 440.4만 |
|---|
| 2025.11.24 | ₩17,219 | ₩17,729 | ₩16,924 | ₩17,675 | +2.65% | 567.2만 |
|---|
| 2025.11.21 | ₩16,374 | ₩17,501 | ₩16,348 | ₩17,099 | +4.42% | 543.6만 |
|---|
| 2025.11.20 | ₩17,112 | ₩17,300 | ₩16,321 | ₩16,334 | -4.55% | 451.7만 |
|---|
| 2025.11.19 | ₩17,233 | ₩17,286 | ₩16,683 | ₩17,018 | -1.25% | 431.2만 |
|---|
| 2025.11.18 | ₩17,246 | ₩17,420 | ₩16,911 | ₩17,179 | -0.39% | 519.2만 |
|---|
| 2025.11.17 | ₩18,359 | ₩18,641 | ₩17,353 | ₩17,367 | -5.41% | 601.4만 |
|---|
| 2025.11.14 | ₩18,239 | ₩18,735 | ₩18,198 | ₩18,641 | +2.21% | 434.2만 |
|---|
| 2025.11.13 | ₩18,493 | ₩19,016 | ₩18,265 | ₩18,292 | -1.09% | 486만 |
|---|
| 2025.11.12 | ₩18,681 | ₩19,191 | ₩18,534 | ₩18,560 | -0.65% | 582.8만 |
|---|
| 2025.11.11 | ₩19,110 | ₩19,177 | ₩18,574 | ₩18,654 | -2.39% | 568.1만 |
|---|
| 2025.11.10 | ₩18,963 | ₩19,030 | ₩18,386 | ₩18,896 | -0.35% | 554만 |
|---|
| 2025.11.07 | ₩17,260 | ₩18,909 | ₩17,260 | ₩18,762 | +8.70% | 664.9만 |
|---|
| 2025.11.06 | ₩17,917 | ₩18,051 | ₩17,340 | ₩17,394 | -2.92% | 665.2만 |
|---|
| 2025.11.05 | ₩18,078 | ₩18,493 | ₩17,863 | ₩17,917 | -0.89% | 768만 |
|---|
| 2025.11.04 | ₩18,681 | ₩18,735 | ₩17,970 | ₩17,984 | -3.73% | 987.4만 |
|---|
| 2025.11.03 | ₩20,143 | ₩20,156 | ₩18,936 | ₩19,030 | -5.53% | 1392만 |
|---|
| 2025.10.31 | ₩20,129 | ₩20,639 | ₩19,647 | ₩20,344 | +1.07% | 2032.1만 |
|---|
| 2025.10.30 | ₩29,343 | ₩29,504 | ₩20,733 | ₩20,827 | -29.02% | 4547.4만 |
|---|
| 2025.10.29 | ₩40,634 | ₩40,956 | ₩38,502 | ₩38,945 | -4.16% | 525.2만 |
|---|
| 2025.10.28 | ₩40,715 | ₩41,144 | ₩40,339 | ₩40,956 | +0.59% | 172만 |
|---|
| 2025.10.27 | ₩41,050 | ₩41,506 | ₩40,809 | ₩41,077 | +0.07% | 202.7만 |
|---|
| 2025.10.24 | ₩40,903 | ₩41,332 | ₩40,621 | ₩40,836 | -0.16% | 155.7만 |
|---|
| 2025.10.23 | ₩40,514 | ₩41,117 | ₩40,031 | ₩40,634 | +0.30% | 153.9만 |
|---|
| 2025.10.22 | ₩39,722 | ₩40,420 | ₩39,588 | ₩39,776 | +0.14% | 164.4만 |
|---|
| 2025.10.21 | ₩39,562 | ₩40,554 | ₩39,293 | ₩40,165 | +1.53% | 166.1만 |
|---|
| 2025.10.20 | ₩39,427 | ₩39,991 | ₩39,065 | ₩39,602 | +0.44% | 200.9만 |
|---|
| 2025.10.17 | ₩39,964 | ₩40,366 | ₩39,132 | ₩39,427 | -1.34% | 295.8만 |
|---|
| 2025.10.16 | ₩40,648 | ₩40,648 | ₩39,602 | ₩40,205 | -1.09% | 196.1만 |
|---|
| 2025.10.15 | ₩41,037 | ₩41,975 | ₩40,326 | ₩40,353 | -1.67% | 235.4만 |
|---|
| 2025.10.14 | ₩39,253 | ₩41,010 | ₩39,119 | ₩40,782 | +3.89% | 200.6만 |
|---|
| 2025.10.13 | ₩39,722 | ₩39,991 | ₩39,280 | ₩39,615 | -0.27% | 175.6만 |
|---|
| 2025.10.10 | ₩40,232 | ₩40,433 | ₩38,623 | ₩38,998 | -3.07% | 227.9만 |
|---|