시장 데이터를 불러오는 중
전체 종목
폭스 Class B 과거 주가
Fox Corporation - Class B Common Stock · FOX · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fox Corporation - Class B Common Stock · FOX · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,016 | ₩76,606 | ₩74,816 | ₩74,943 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,560 | ₩76,767 | ₩74,876 | ₩76,391 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,272 | ₩75,814 | ₩73,884 | ₩75,064 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,707 | ₩76,029 | ₩73,461 | ₩74,527 | -1.56% | 70만 |
| 2026.10.05 | ₩74,554 | ₩76,056 | ₩73,307 | ₩76,029 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,656 | ₩75,206 | ₩72,945 | ₩74,943 | +1.75% | 103만 |
| 2026.10.01 | ₩75,573 | ₩75,573 | ₩72,275 | ₩73,642 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,359 | ₩76,277 | ₩75,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,493 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,587 | ₩75,587 | ₩74,299 | ₩74,862 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,426 | ₩76,472 | ₩74,500 | ₩75,828 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,244 | ₩76,659 | ₩75,157 | ₩75,814 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,632 | ₩77,196 | ₩75,566 | ₩76,699 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,834 | ₩76,860 | ₩75,680 | ₩76,378 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,242 | ₩78,416 | ₩76,619 | ₩76,860 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,839 | ₩78,577 | ₩77,370 | ₩77,638 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,759 | ₩78,154 | ₩76,505 | ₩77,424 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,603 | ₩79,603 | ₩78,087 | ₩78,349 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,347 | ₩81,010 | ₩78,684 | ₩79,314 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,875 | ₩81,875 | ₩80,119 | ₩80,910 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,287 | ₩82,157 | ₩79,287 | ₩81,983 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,947 | ₩78,798 | ₩77,571 | ₩78,376 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,565 | ₩78,161 | ₩75,372 | ₩77,853 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,316 | ₩77,394 | ₩75,922 | ₩76,565 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,826 | ₩78,228 | ₩76,197 | ₩78,094 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,628 | ₩80,642 | ₩78,121 | ₩78,335 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,795 | ₩82,345 | ₩80,534 | ₩81,084 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,261 | ₩81,701 | ₩79,261 | ₩80,816 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,347 | ₩81,124 | ₩78,832 | ₩79,153 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,956 | ₩81,969 | ₩80,365 | ₩80,749 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,124 | ₩82,921 | ₩80,695 | ₩82,224 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,082 | ₩83,122 | ₩80,521 | ₩80,990 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,779 | ₩84,383 | ₩82,693 | ₩83,444 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,184 | ₩84,168 | ₩82,050 | ₩84,061 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,781 | ₩82,908 | ₩81,057 | ₩82,586 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,580 | ₩82,693 | ₩81,084 | ₩81,862 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,728 | ₩82,144 | ₩80,964 | ₩81,057 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,398 | ₩82,439 | ₩80,709 | ₩80,977 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,760 | ₩84,383 | ₩82,063 | ₩82,103 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,170 | ₩83,136 | ₩81,795 | ₩82,452 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,253 | ₩82,465 | ₩80,105 | ₩82,345 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,184 | ₩77,933 | ₩75,184 | ₩77,906 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,071 | ₩75,144 | ₩73,092 | ₩75,050 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,385 | ₩75,628 | ₩73,750 | ₩74,205 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,238 | ₩76,029 | ₩74,152 | ₩75,533 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,259 | ₩76,673 | ₩74,259 | ₩76,472 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩72,047 | ₩74,487 | ₩71,074 | ₩74,246 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,282 | ₩71,282 | ₩69,378 | ₩69,995 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,754 | ₩70,920 | ₩69,485 | ₩70,826 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,196 | ₩71,953 | ₩70,008 | ₩70,558 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩69,995 | ₩70,008 | ₩69,083 | ₩69,646 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,244 | ₩70,236 | ₩68,681 | ₩70,183 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,539 | ₩70,773 | ₩69,123 | ₩70,706 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,775 | ₩70,176 | ₩68,775 | ₩69,231 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,045 | ₩69,512 | ₩67,032 | ₩68,131 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,852 | ₩66,875 | ₩65,294 | ₩66,254 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,064 | ₩68,064 | ₩65,154 | ₩65,945 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,378 | ₩69,378 | ₩67,555 | ₩67,890 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,808 | ₩69,445 | ₩68,520 | ₩69,016 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩68,989 | ₩70,940 | ₩68,788 | ₩69,123 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,641 | ₩69,351 | ₩68,084 | ₩69,231 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,118 | ₩68,721 | ₩67,581 | ₩68,493 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,442 | ₩68,372 | ₩66,442 | ₩67,568 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,447 | ₩67,555 | ₩65,905 | ₩66,375 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,945 | ₩67,937 | ₩65,577 | ₩67,340 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩66,013 | ₩66,643 | ₩64,605 | ₩65,369 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩64,028 | ₩65,201 | ₩63,706 | ₩64,953 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,227 | ₩66,361 | ₩64,142 | ₩64,296 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,715 | ₩68,118 | ₩65,932 | ₩65,972 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,112 | ₩67,863 | ₩66,281 | ₩66,911 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,833 | ₩67,903 | ₩64,712 | ₩67,796 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,229 | ₩66,133 | ₩64,035 | ₩64,926 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,863 | ₩63,378 | ₩60,656 | ₩62,808 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,385 | ₩62,620 | ₩60,622 | ₩61,293 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,616 | ₩61,856 | ₩59,201 | ₩61,561 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,635 | ₩60,930 | ₩59,107 | ₩59,523 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,965 | ₩62,271 | ₩59,721 | ₩60,837 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩61,024 | ₩61,024 | ₩59,228 | ₩59,737 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩63,022 | ₩63,042 | ₩59,281 | ₩60,247 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,781 | ₩64,749 | ₩61,601 | ₩62,955 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,653 | ₩65,262 | ₩62,352 | ₩62,660 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,375 | ₩66,549 | ₩63,036 | ₩64,296 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,767 | ₩70,893 | ₩64,779 | ₩66,985 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,707 | ₩83,082 | ₩78,000 | ₩79,006 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,439 | ₩83,029 | ₩81,733 | ₩82,278 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,969 | ₩82,841 | ₩80,575 | ₩81,835 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,299 | ₩82,117 | ₩80,521 | ₩81,661 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,703 | ₩81,124 | ₩78,932 | ₩80,910 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩78,992 | ₩80,588 | ₩78,992 | ₩80,293 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,148 | ₩80,239 | ₩77,873 | ₩78,751 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,349 | ₩78,885 | ₩76,746 | ₩77,021 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,347 | ₩80,870 | ₩77,812 | ₩78,644 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩77,015 | ₩80,588 | ₩76,632 | ₩80,239 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,738 | ₩79,026 | ₩76,485 | ₩76,954 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,134 | ₩79,422 | ₩77,323 | ₩79,422 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,879 | ₩79,489 | ₩77,571 | ₩78,604 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,659 | ₩77,960 | ₩76,498 | ₩77,879 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,196 | ₩78,563 | ₩76,284 | ₩76,753 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,686 | ₩77,678 | ₩75,794 | ₩77,276 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,893 | ₩78,282 | ₩76,874 | ₩76,941 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,086 | ₩79,609 | ₩77,826 | ₩77,893 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,054 | ₩79,167 | ₩77,571 | ₩79,100 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,711 | ₩79,113 | ₩76,793 | ₩77,598 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,810 | ₩80,575 | ₩78,215 | ₩78,577 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,770 | ₩80,186 | ₩78,832 | ₩79,743 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,573 | ₩82,573 | ₩79,167 | ₩79,743 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,732 | ₩82,439 | ₩76,713 | ₩82,036 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,372 | ₩75,975 | ₩74,608 | ₩75,895 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,916 | ₩76,579 | ₩74,916 | ₩75,761 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,814 | ₩76,150 | ₩74,903 | ₩75,385 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,184 | ₩75,493 | ₩73,951 | ₩74,970 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,391 | ₩76,606 | ₩74,990 | ₩75,184 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,579 | ₩77,115 | ₩76,002 | ₩76,337 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,184 | ₩76,887 | ₩74,628 | ₩76,458 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,721 | ₩76,364 | ₩75,332 | ₩75,922 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,276 | ₩77,437 | ₩75,694 | ₩75,868 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,131 | ₩76,954 | ₩75,131 | ₩76,592 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,182 | ₩77,330 | ₩75,050 | ₩75,318 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,845 | ₩79,167 | ₩76,659 | ₩77,424 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,249 | ₩78,925 | ₩77,226 | ₩78,537 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,424 | ₩78,161 | ₩76,981 | ₩77,276 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,242 | ₩79,086 | ₩77,719 | ₩77,759 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,598 | ₩78,590 | ₩77,182 | ₩78,483 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,364 | ₩78,081 | ₩76,364 | ₩77,638 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,190 | ₩77,142 | ₩75,949 | ₩76,498 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,278 | ₩76,713 | ₩74,293 | ₩76,190 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,307 | ₩75,627 | ₩73,307 | ₩75,426 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,809 | ₩75,224 | ₩72,925 | ₩73,649 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,985 | ₩75,533 | ₩72,295 | ₩75,050 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩72,033 | ₩73,119 | ₩72,033 | ₩73,052 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,524 | ₩72,388 | ₩71,403 | ₩72,073 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,800 | ₩72,462 | ₩70,786 | ₩71,711 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,907 | ₩71,363 | ₩69,405 | ₩70,893 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,483 | ₩71,953 | ₩69,794 | ₩70,907 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,610 | ₩73,347 | ₩69,713 | ₩71,202 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,953 | ₩72,978 | ₩71,269 | ₩72,114 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩71,014 | ₩71,644 | ₩69,512 | ₩71,577 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,169 | ₩71,081 | ₩69,901 | ₩70,464 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,424 | ₩70,880 | ₩68,909 | ₩70,196 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,231 | ₩71,242 | ₩69,043 | ₩70,424 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,974 | ₩71,054 | ₩69,123 | ₩69,231 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,633 | ₩70,505 | ₩69,392 | ₩69,968 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,901 | ₩71,121 | ₩68,895 | ₩69,754 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,236 | ₩71,376 | ₩69,700 | ₩69,915 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,464 | ₩72,047 | ₩70,330 | ₩70,679 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,915 | ₩71,188 | ₩69,834 | ₩69,928 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,826 | ₩72,301 | ₩68,641 | ₩69,767 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,223 | ₩71,296 | ₩70,035 | ₩70,370 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,175 | ₩71,631 | ₩70,357 | ₩70,759 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,181 | ₩72,181 | ₩70,665 | ₩71,175 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,114 | ₩72,704 | ₩71,162 | ₩72,462 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,309 | ₩73,052 | ₩70,344 | ₩72,824 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,135 | ₩72,040 | ₩70,826 | ₩71,738 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,740 | ₩72,704 | ₩69,707 | ₩71,390 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩69,043 | ₩70,397 | ₩68,708 | ₩70,236 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,217 | ₩69,888 | ₩68,560 | ₩69,713 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,070 | ₩69,795 | ₩68,533 | ₩69,365 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,871 | ₩70,049 | ₩66,871 | ₩69,767 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,468 | ₩67,581 | ₩65,382 | ₩66,535 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,171 | ₩69,164 | ₩67,876 | ₩69,003 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,566 | ₩69,888 | ₩67,984 | ₩68,185 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,050 | ₩70,196 | ₩68,513 | ₩70,062 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,244 | ₩69,982 | ₩68,741 | ₩69,016 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,560 | ₩70,330 | ₩68,051 | ₩70,075 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,244 | ₩70,779 | ₩68,949 | ₩69,190 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,558 | ₩70,558 | ₩68,473 | ₩69,137 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,433 | ₩74,474 | ₩68,426 | ₩68,909 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,276 | ₩77,437 | ₩74,333 | ₩74,353 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩77,035 | ₩77,900 | ₩76,512 | ₩77,075 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,174 | ₩79,489 | ₩75,908 | ₩76,096 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,717 | ₩80,058 | ₩77,397 | ₩78,242 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,829 | ₩80,829 | ₩78,255 | ₩79,314 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,975 | ₩87,266 | ₩80,870 | ₩81,527 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,118 | ₩87,959 | ₩84,510 | ₩84,718 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,802 | ₩88,017 | ₩86,810 | ₩87,534 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,756 | ₩88,030 | ₩86,387 | ₩87,923 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,796 | ₩87,333 | ₩86,166 | ₩86,756 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,957 | ₩87,762 | ₩85,938 | ₩86,206 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,373 | ₩88,070 | ₩86,951 | ₩87,024 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,869 | ₩88,486 | ₩87,507 | ₩87,614 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,890 | ₩87,923 | ₩86,843 | ₩87,869 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,789 | ₩88,204 | ₩87,159 | ₩87,199 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,279 | ₩88,057 | ₩86,676 | ₩87,789 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,172 | ₩88,218 | ₩86,823 | ₩87,346 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,896 | ₩88,701 | ₩87,527 | ₩87,722 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,143 | ₩89,277 | ₩87,400 | ₩87,990 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,089 | ₩89,894 | ₩88,258 | ₩88,781 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,411 | ₩89,666 | ₩88,285 | ₩89,197 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,486 | ₩89,599 | ₩88,137 | ₩89,505 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,712 | ₩91,275 | ₩88,962 | ₩89,063 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩89,988 | ₩91,335 | ₩89,974 | ₩90,578 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,752 | ₩91,188 | ₩88,861 | ₩89,934 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,725 | ₩91,416 | ₩90,417 | ₩90,819 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,298 | ₩91,369 | ₩88,171 | ₩90,859 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,091 | ₩88,546 | ₩86,367 | ₩88,446 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,681 | ₩88,111 | ₩86,971 | ₩87,065 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩87,051 | ₩88,151 | ₩86,917 | ₩87,681 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,293 | ₩88,137 | ₩87,266 | ₩87,319 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,823 | ₩88,043 | ₩86,823 | ₩87,722 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,488 | ₩87,132 | ₩86,387 | ₩87,078 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,756 | ₩86,971 | ₩85,764 | ₩86,488 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,764 | ₩87,655 | ₩85,751 | ₩86,555 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,839 | ₩85,871 | ₩84,678 | ₩85,281 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,825 | ₩85,764 | ₩84,477 | ₩85,026 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,753 | ₩85,026 | ₩83,753 | ₩84,638 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,973 | ₩85,328 | ₩83,806 | ₩83,900 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,919 | ₩85,764 | ₩84,410 | ₩84,758 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,670 | ₩85,834 | ₩84,504 | ₩84,584 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,214 | ₩86,113 | ₩84,926 | ₩85,067 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,364 | ₩85,336 | ₩83,163 | ₩85,053 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,117 | ₩83,538 | ₩81,822 | ₩83,404 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,956 | ₩82,680 | ₩81,352 | ₩82,144 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,548 | ₩82,144 | ₩80,547 | ₩81,647 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,609 | ₩80,776 | ₩79,442 | ₩80,709 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,582 | ₩80,792 | ₩79,277 | ₩79,556 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,730 | ₩79,864 | ₩78,309 | ₩79,408 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,383 | ₩80,092 | ₩77,383 | ₩79,569 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,496 | ₩78,764 | ₩77,745 | ₩78,121 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,571 | ₩78,738 | ₩77,571 | ₩77,933 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,504 | ₩78,417 | ₩77,504 | ₩77,732 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,872 | ₩78,892 | ₩76,170 | ₩77,383 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,751 | ₩80,239 | ₩78,751 | ₩79,301 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,604 | ₩79,636 | ₩78,242 | ₩78,644 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,322 | ₩79,435 | ₩78,027 | ₩78,121 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,625 | ₩79,656 | ₩77,196 | ₩78,469 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,496 | ₩79,837 | ₩77,336 | ₩77,853 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,872 | ₩79,381 | ₩78,228 | ₩78,389 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,669 | ₩80,756 | ₩78,818 | ₩79,046 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,944 | ₩81,205 | ₩79,851 | ₩80,816 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,816 | ₩81,433 | ₩79,904 | ₩80,441 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,757 | ₩81,178 | ₩79,328 | ₩80,521 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,542 | ₩80,427 | ₩78,925 | ₩79,757 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,523 | ₩80,020 | ₩78,322 | ₩79,569 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,973 | ₩79,113 | ₩77,437 | ₩78,255 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,713 | ₩78,510 | ₩75,627 | ₩77,973 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,947 | ₩78,657 | ₩75,761 | ₩76,860 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,832 | ₩78,845 | ₩77,196 | ₩78,322 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,419 | ₩80,441 | ₩75,090 | ₩78,885 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,730 | ₩73,455 | ₩72,020 | ₩72,878 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,286 | ₩74,400 | ₩73,039 | ₩73,119 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,068 | ₩73,508 | ₩71,054 | ₩73,495 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,068 | ₩72,248 | ₩70,860 | ₩70,934 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,786 | ₩71,296 | ₩70,652 | ₩70,840 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,357 | ₩71,671 | ₩70,075 | ₩70,384 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,116 | ₩70,867 | ₩69,834 | ₩70,357 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩70,008 | ₩70,062 | ₩69,123 | ₩69,874 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,976 | ₩69,740 | ₩68,882 | ₩69,579 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,398 | ₩69,687 | ₩68,010 | ₩68,748 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,142 | ₩70,518 | ₩69,070 | ₩69,190 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,150 | ₩70,015 | ₩68,748 | ₩69,874 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,325 | ₩69,807 | ₩68,413 | ₩69,660 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,215 | ₩71,215 | ₩68,721 | ₩68,922 | -3.22% | 95.5만 |
|---|