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 | ₩75,894 | ₩76,483 | ₩74,696 | ₩74,823 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,439 | ₩76,644 | ₩74,756 | ₩76,269 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,154 | ₩75,693 | ₩73,766 | ₩74,944 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,586 | ₩75,908 | ₩73,344 | ₩74,408 | -1.56% | 70만 |
| 2026.10.05 | ₩74,435 | ₩75,934 | ₩73,190 | ₩75,908 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,538 | ₩75,086 | ₩72,829 | ₩74,823 | +1.75% | 103만 |
| 2026.10.01 | ₩75,453 | ₩75,453 | ₩72,159 | ₩73,525 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,238 | ₩76,155 | ₩75,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,372 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,466 | ₩75,466 | ₩74,181 | ₩74,743 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,305 | ₩76,349 | ₩74,382 | ₩75,707 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,122 | ₩76,537 | ₩75,037 | ₩75,693 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,510 | ₩77,072 | ₩75,446 | ₩76,577 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,711 | ₩76,738 | ₩75,560 | ₩76,256 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,117 | ₩78,291 | ₩76,497 | ₩76,738 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,715 | ₩78,451 | ₩77,246 | ₩77,514 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,635 | ₩78,030 | ₩76,383 | ₩77,300 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,475 | ₩79,475 | ₩77,963 | ₩78,224 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,218 | ₩80,881 | ₩78,558 | ₩79,188 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,745 | ₩81,745 | ₩79,991 | ₩80,781 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,161 | ₩82,026 | ₩79,161 | ₩81,852 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,822 | ₩78,672 | ₩77,447 | ₩78,251 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,443 | ₩78,036 | ₩75,252 | ₩77,728 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,193 | ₩77,271 | ₩75,801 | ₩76,443 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,702 | ₩78,103 | ₩76,075 | ₩77,969 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,500 | ₩80,513 | ₩77,996 | ₩78,210 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,664 | ₩82,213 | ₩80,406 | ₩80,955 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,134 | ₩81,571 | ₩79,134 | ₩80,687 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,218 | ₩80,995 | ₩78,706 | ₩79,027 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,825 | ₩81,838 | ₩80,237 | ₩80,620 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩80,995 | ₩82,789 | ₩80,567 | ₩82,093 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩82,950 | ₩82,990 | ₩80,393 | ₩80,861 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,646 | ₩84,248 | ₩82,561 | ₩83,311 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,053 | ₩84,034 | ₩81,919 | ₩83,927 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,651 | ₩82,776 | ₩80,928 | ₩82,454 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,450 | ₩82,561 | ₩80,955 | ₩81,731 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,597 | ₩82,012 | ₩80,834 | ₩80,928 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,267 | ₩82,307 | ₩80,580 | ₩80,848 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,628 | ₩84,248 | ₩81,932 | ₩81,972 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,039 | ₩83,003 | ₩81,664 | ₩82,320 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,125 | ₩82,334 | ₩79,978 | ₩82,213 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,064 | ₩77,809 | ₩75,064 | ₩77,782 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩73,953 | ₩75,024 | ₩72,976 | ₩74,930 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,265 | ₩75,507 | ₩73,632 | ₩74,087 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,118 | ₩75,908 | ₩74,033 | ₩75,412 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,141 | ₩76,550 | ₩74,141 | ₩76,349 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩71,932 | ₩74,368 | ₩70,961 | ₩74,127 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,168 | ₩71,168 | ₩69,267 | ₩69,883 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,642 | ₩70,807 | ₩69,375 | ₩70,713 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,084 | ₩71,838 | ₩69,897 | ₩70,446 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩69,883 | ₩69,897 | ₩68,973 | ₩69,535 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,134 | ₩70,124 | ₩68,571 | ₩70,071 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,428 | ₩70,660 | ₩69,013 | ₩70,593 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,665 | ₩70,064 | ₩68,665 | ₩69,120 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩66,938 | ₩69,401 | ₩66,925 | ₩68,022 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,747 | ₩66,768 | ₩65,190 | ₩66,148 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩67,955 | ₩67,955 | ₩65,050 | ₩65,840 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,267 | ₩69,267 | ₩67,447 | ₩67,781 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,698 | ₩69,334 | ₩68,411 | ₩68,906 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩68,879 | ₩70,827 | ₩68,678 | ₩69,013 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,531 | ₩69,241 | ₩67,976 | ₩69,120 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,009 | ₩68,611 | ₩67,474 | ₩68,384 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,336 | ₩68,263 | ₩66,336 | ₩67,460 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,340 | ₩67,447 | ₩65,800 | ₩66,269 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,840 | ₩67,828 | ₩65,472 | ₩67,233 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩65,907 | ₩66,536 | ₩64,501 | ₩65,265 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩63,926 | ₩65,097 | ₩63,604 | ₩64,850 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,121 | ₩66,255 | ₩64,040 | ₩64,194 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,607 | ₩68,009 | ₩65,827 | ₩65,867 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,005 | ₩67,755 | ₩66,175 | ₩66,804 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,729 | ₩67,795 | ₩64,609 | ₩67,688 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,127 | ₩66,028 | ₩63,932 | ₩64,823 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,766 | ₩63,276 | ₩60,559 | ₩62,708 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,286 | ₩62,520 | ₩60,525 | ₩61,195 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,521 | ₩61,757 | ₩59,106 | ₩61,462 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,539 | ₩60,833 | ₩59,013 | ₩59,428 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,869 | ₩62,172 | ₩59,626 | ₩60,740 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩60,927 | ₩60,927 | ₩59,133 | ₩59,642 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩62,922 | ₩62,942 | ₩59,187 | ₩60,150 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,681 | ₩64,646 | ₩61,503 | ₩62,855 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,551 | ₩65,157 | ₩62,252 | ₩62,560 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,269 | ₩66,443 | ₩62,935 | ₩64,194 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,656 | ₩70,780 | ₩64,675 | ₩66,878 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,575 | ₩82,950 | ₩77,876 | ₩78,880 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,307 | ₩82,896 | ₩81,603 | ₩82,146 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,838 | ₩82,709 | ₩80,446 | ₩81,705 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,169 | ₩81,986 | ₩80,393 | ₩81,530 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,576 | ₩80,995 | ₩78,806 | ₩80,781 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩78,866 | ₩80,459 | ₩78,866 | ₩80,165 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,023 | ₩80,111 | ₩77,748 | ₩78,625 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,224 | ₩78,759 | ₩76,624 | ₩76,898 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,218 | ₩80,741 | ₩77,688 | ₩78,518 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩76,892 | ₩80,459 | ₩76,510 | ₩80,111 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,612 | ₩78,900 | ₩76,363 | ₩76,831 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,010 | ₩79,295 | ₩77,200 | ₩79,295 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,755 | ₩79,362 | ₩77,447 | ₩78,478 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,537 | ₩77,836 | ₩76,376 | ₩77,755 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,072 | ₩78,438 | ₩76,162 | ₩76,631 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,564 | ₩77,554 | ₩75,673 | ₩77,153 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,769 | ₩78,157 | ₩76,751 | ₩76,818 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩78,960 | ₩79,482 | ₩77,702 | ₩77,769 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩77,929 | ₩79,040 | ₩77,447 | ₩78,973 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,585 | ₩78,987 | ₩76,671 | ₩77,474 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,683 | ₩80,446 | ₩78,090 | ₩78,451 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,643 | ₩80,058 | ₩78,706 | ₩79,616 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,441 | ₩82,441 | ₩79,040 | ₩79,616 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,608 | ₩82,307 | ₩76,590 | ₩81,905 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,252 | ₩75,854 | ₩74,489 | ₩75,774 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,797 | ₩76,457 | ₩74,797 | ₩75,640 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,693 | ₩76,028 | ₩74,783 | ₩75,265 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,064 | ₩75,372 | ₩73,833 | ₩74,850 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,269 | ₩76,483 | ₩74,870 | ₩75,064 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,457 | ₩76,992 | ₩75,881 | ₩76,216 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,064 | ₩76,764 | ₩74,509 | ₩76,336 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,600 | ₩76,242 | ₩75,212 | ₩75,801 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,153 | ₩77,313 | ₩75,573 | ₩75,747 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,011 | ₩76,831 | ₩75,011 | ₩76,470 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,059 | ₩77,206 | ₩74,930 | ₩75,198 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,719 | ₩79,040 | ₩76,537 | ₩77,300 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,126 | ₩78,799 | ₩77,103 | ₩78,411 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,300 | ₩78,036 | ₩76,858 | ₩77,153 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,117 | ₩78,960 | ₩77,595 | ₩77,635 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,474 | ₩78,465 | ₩77,059 | ₩78,358 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,242 | ₩77,956 | ₩76,242 | ₩77,514 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,068 | ₩77,019 | ₩75,827 | ₩76,376 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,158 | ₩76,590 | ₩74,174 | ₩76,068 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,190 | ₩75,506 | ₩73,190 | ₩75,305 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,689 | ₩75,104 | ₩72,808 | ₩73,531 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,869 | ₩75,412 | ₩72,179 | ₩74,930 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩71,918 | ₩73,003 | ₩71,918 | ₩72,936 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,409 | ₩72,273 | ₩71,289 | ₩71,958 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,687 | ₩72,347 | ₩70,673 | ₩71,597 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,794 | ₩71,249 | ₩69,294 | ₩70,780 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,369 | ₩71,838 | ₩69,682 | ₩70,794 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,494 | ₩73,230 | ₩69,602 | ₩71,088 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,838 | ₩72,862 | ₩71,155 | ₩71,999 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩70,901 | ₩71,530 | ₩69,401 | ₩71,463 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,057 | ₩70,968 | ₩69,790 | ₩70,352 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,312 | ₩70,767 | ₩68,799 | ₩70,084 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,120 | ₩71,128 | ₩68,933 | ₩70,312 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,861 | ₩70,941 | ₩69,013 | ₩69,120 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,522 | ₩70,392 | ₩69,281 | ₩69,856 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,790 | ₩71,008 | ₩68,785 | ₩69,642 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,124 | ₩71,262 | ₩69,589 | ₩69,803 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,352 | ₩71,932 | ₩70,218 | ₩70,566 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,803 | ₩71,075 | ₩69,723 | ₩69,816 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,713 | ₩72,186 | ₩68,531 | ₩69,656 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,111 | ₩71,182 | ₩69,923 | ₩70,258 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,061 | ₩71,517 | ₩70,245 | ₩70,646 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,065 | ₩72,065 | ₩70,553 | ₩71,061 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩71,999 | ₩72,588 | ₩71,048 | ₩72,347 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,195 | ₩72,936 | ₩70,231 | ₩72,708 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,021 | ₩71,925 | ₩70,713 | ₩71,624 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,629 | ₩72,588 | ₩69,595 | ₩71,276 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩68,933 | ₩70,285 | ₩68,598 | ₩70,124 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,107 | ₩69,776 | ₩68,451 | ₩69,602 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩68,960 | ₩69,684 | ₩68,424 | ₩69,254 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,764 | ₩69,937 | ₩66,764 | ₩69,656 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,362 | ₩67,474 | ₩65,278 | ₩66,429 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,063 | ₩69,053 | ₩67,768 | ₩68,893 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,455 | ₩69,776 | ₩67,875 | ₩68,076 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩68,939 | ₩70,084 | ₩68,404 | ₩69,950 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,134 | ₩69,870 | ₩68,632 | ₩68,906 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,451 | ₩70,218 | ₩67,942 | ₩69,964 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,134 | ₩70,666 | ₩68,839 | ₩69,080 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,446 | ₩70,446 | ₩68,364 | ₩69,026 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,315 | ₩74,355 | ₩68,317 | ₩68,799 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,153 | ₩77,313 | ₩74,214 | ₩74,234 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩76,912 | ₩77,775 | ₩76,390 | ₩76,952 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,050 | ₩79,362 | ₩75,787 | ₩75,975 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,589 | ₩79,931 | ₩77,273 | ₩78,117 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,700 | ₩80,700 | ₩78,130 | ₩79,188 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,842 | ₩87,127 | ₩80,741 | ₩81,397 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩86,979 | ₩87,819 | ₩84,375 | ₩84,583 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,662 | ₩87,876 | ₩86,671 | ₩87,394 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,618 | ₩87,890 | ₩86,250 | ₩87,782 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,658 | ₩87,193 | ₩86,029 | ₩86,618 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,819 | ₩87,622 | ₩85,801 | ₩86,069 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,234 | ₩87,930 | ₩86,812 | ₩86,886 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,729 | ₩88,345 | ₩87,367 | ₩87,475 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,752 | ₩87,782 | ₩86,705 | ₩87,729 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,649 | ₩88,064 | ₩87,019 | ₩87,060 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,140 | ₩87,916 | ₩86,537 | ₩87,649 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,033 | ₩88,077 | ₩86,685 | ₩87,207 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,756 | ₩88,559 | ₩87,388 | ₩87,582 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,001 | ₩89,135 | ₩87,260 | ₩87,849 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩88,947 | ₩89,750 | ₩88,117 | ₩88,639 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,269 | ₩89,523 | ₩88,144 | ₩89,054 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,345 | ₩89,456 | ₩87,997 | ₩89,362 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,567 | ₩91,129 | ₩88,820 | ₩88,920 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩89,844 | ₩91,190 | ₩89,831 | ₩90,433 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,607 | ₩91,042 | ₩88,720 | ₩89,791 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,581 | ₩91,270 | ₩90,273 | ₩90,674 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,157 | ₩91,223 | ₩88,030 | ₩90,714 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩86,952 | ₩88,405 | ₩86,230 | ₩88,305 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,542 | ₩87,970 | ₩86,832 | ₩86,926 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩86,912 | ₩88,010 | ₩86,778 | ₩87,542 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,153 | ₩87,997 | ₩87,127 | ₩87,180 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,685 | ₩87,903 | ₩86,685 | ₩87,582 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,350 | ₩86,993 | ₩86,250 | ₩86,939 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,618 | ₩86,832 | ₩85,627 | ₩86,350 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,627 | ₩87,515 | ₩85,614 | ₩86,417 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,703 | ₩85,734 | ₩84,543 | ₩85,145 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,690 | ₩85,627 | ₩84,342 | ₩84,891 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,619 | ₩84,891 | ₩83,619 | ₩84,503 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,837 | ₩85,192 | ₩83,673 | ₩83,766 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,784 | ₩85,627 | ₩84,275 | ₩84,623 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,533 | ₩85,697 | ₩84,369 | ₩84,449 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,078 | ₩85,975 | ₩84,790 | ₩84,931 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,231 | ₩85,200 | ₩83,030 | ₩84,918 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩81,986 | ₩83,405 | ₩81,691 | ₩83,271 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,825 | ₩82,548 | ₩81,223 | ₩82,012 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,419 | ₩82,012 | ₩80,418 | ₩81,517 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,482 | ₩80,647 | ₩79,315 | ₩80,580 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,455 | ₩80,663 | ₩79,150 | ₩79,429 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,603 | ₩79,737 | ₩78,184 | ₩79,281 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,260 | ₩79,964 | ₩77,260 | ₩79,442 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,371 | ₩78,639 | ₩77,621 | ₩77,996 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,447 | ₩78,612 | ₩77,447 | ₩77,809 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,380 | ₩78,292 | ₩77,380 | ₩77,608 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,746 | ₩78,766 | ₩76,048 | ₩77,260 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,625 | ₩80,111 | ₩78,625 | ₩79,174 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,478 | ₩79,509 | ₩78,117 | ₩78,518 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,197 | ₩79,308 | ₩77,902 | ₩77,996 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,501 | ₩79,529 | ₩77,072 | ₩78,344 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,371 | ₩79,710 | ₩77,213 | ₩77,728 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,746 | ₩79,255 | ₩78,103 | ₩78,264 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,540 | ₩80,627 | ₩78,692 | ₩78,920 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,817 | ₩81,075 | ₩79,723 | ₩80,687 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,687 | ₩81,303 | ₩79,777 | ₩80,312 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,629 | ₩81,049 | ₩79,201 | ₩80,393 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,415 | ₩80,299 | ₩78,799 | ₩79,629 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,398 | ₩79,892 | ₩78,197 | ₩79,442 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,849 | ₩78,987 | ₩77,313 | ₩78,130 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,590 | ₩78,384 | ₩75,506 | ₩77,849 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,822 | ₩78,532 | ₩75,640 | ₩76,738 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,706 | ₩78,719 | ₩77,072 | ₩78,197 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,299 | ₩80,312 | ₩74,971 | ₩78,759 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,614 | ₩73,337 | ₩71,905 | ₩72,762 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,167 | ₩74,281 | ₩72,922 | ₩73,003 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩70,954 | ₩73,391 | ₩70,941 | ₩73,377 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩70,954 | ₩72,132 | ₩70,747 | ₩70,820 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,673 | ₩71,182 | ₩70,539 | ₩70,727 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,245 | ₩71,557 | ₩69,964 | ₩70,272 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,004 | ₩70,753 | ₩69,723 | ₩70,245 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩69,897 | ₩69,950 | ₩69,013 | ₩69,763 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,866 | ₩69,629 | ₩68,772 | ₩69,468 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,288 | ₩69,575 | ₩67,902 | ₩68,638 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,031 | ₩70,405 | ₩68,960 | ₩69,080 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,040 | ₩69,903 | ₩68,638 | ₩69,763 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,214 | ₩69,696 | ₩68,304 | ₩69,549 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,102 | ₩71,102 | ₩68,611 | ₩68,812 | -3.22% | 95.5만 |
|---|