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 | ₩75,908 | ₩76,498 | ₩74,710 | ₩74,837 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,453 | ₩76,658 | ₩74,770 | ₩76,283 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,168 | ₩75,708 | ₩73,779 | ₩74,958 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,601 | ₩75,922 | ₩73,358 | ₩74,422 | -1.56% | 70만 |
| 2026.10.05 | ₩74,449 | ₩75,949 | ₩73,204 | ₩75,922 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,552 | ₩75,100 | ₩72,842 | ₩74,837 | +1.75% | 103만 |
| 2026.10.01 | ₩75,467 | ₩75,467 | ₩72,173 | ₩73,538 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,252 | ₩76,170 | ₩75,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,386 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,480 | ₩75,480 | ₩74,195 | ₩74,757 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,319 | ₩76,364 | ₩74,395 | ₩75,721 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,136 | ₩76,551 | ₩75,052 | ₩75,708 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,524 | ₩77,087 | ₩75,460 | ₩76,591 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,725 | ₩76,752 | ₩75,574 | ₩76,270 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,131 | ₩78,305 | ₩76,511 | ₩76,752 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,730 | ₩78,466 | ₩77,261 | ₩77,529 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,649 | ₩78,044 | ₩76,397 | ₩77,314 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,490 | ₩79,490 | ₩77,977 | ₩78,238 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,233 | ₩80,896 | ₩78,573 | ₩79,202 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,760 | ₩81,760 | ₩80,006 | ₩80,796 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,176 | ₩82,041 | ₩79,176 | ₩81,867 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,837 | ₩78,687 | ₩77,462 | ₩78,265 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,457 | ₩78,051 | ₩75,266 | ₩77,743 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,207 | ₩77,285 | ₩75,815 | ₩76,457 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,716 | ₩78,118 | ₩76,089 | ₩77,984 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,515 | ₩80,528 | ₩78,011 | ₩78,225 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,680 | ₩82,229 | ₩80,421 | ₩80,970 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,149 | ₩81,586 | ₩79,149 | ₩80,702 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,233 | ₩81,010 | ₩78,720 | ₩79,042 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,840 | ₩81,854 | ₩80,252 | ₩80,635 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,010 | ₩82,804 | ₩80,582 | ₩82,108 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩82,965 | ₩83,005 | ₩80,408 | ₩80,876 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,661 | ₩84,264 | ₩82,577 | ₩83,327 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,068 | ₩84,050 | ₩81,934 | ₩83,943 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,666 | ₩82,791 | ₩80,943 | ₩82,470 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,465 | ₩82,577 | ₩80,970 | ₩81,747 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,613 | ₩82,028 | ₩80,849 | ₩80,943 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,282 | ₩82,322 | ₩80,595 | ₩80,863 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,644 | ₩84,264 | ₩81,947 | ₩81,988 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,055 | ₩83,019 | ₩81,680 | ₩82,336 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,140 | ₩82,349 | ₩79,992 | ₩82,229 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,078 | ₩77,823 | ₩75,078 | ₩77,796 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩73,967 | ₩75,038 | ₩72,989 | ₩74,944 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,279 | ₩75,522 | ₩73,646 | ₩74,101 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,132 | ₩75,922 | ₩74,047 | ₩75,426 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,154 | ₩76,565 | ₩74,154 | ₩76,364 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩71,945 | ₩74,382 | ₩70,974 | ₩74,141 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,182 | ₩71,182 | ₩69,280 | ₩69,896 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,655 | ₩70,820 | ₩69,387 | ₩70,727 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,097 | ₩71,851 | ₩69,910 | ₩70,459 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩69,896 | ₩69,910 | ₩68,986 | ₩69,548 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,146 | ₩70,137 | ₩68,584 | ₩70,084 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,441 | ₩70,673 | ₩69,026 | ₩70,606 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,678 | ₩70,077 | ₩68,678 | ₩69,133 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩66,951 | ₩69,414 | ₩66,937 | ₩68,035 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,759 | ₩66,780 | ₩65,202 | ₩66,160 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩67,968 | ₩67,968 | ₩65,062 | ₩65,853 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,280 | ₩69,280 | ₩67,459 | ₩67,794 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,711 | ₩69,347 | ₩68,423 | ₩68,919 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩68,892 | ₩70,840 | ₩68,691 | ₩69,026 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,544 | ₩69,254 | ₩67,988 | ₩69,133 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,022 | ₩68,624 | ₩67,486 | ₩68,397 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,348 | ₩68,276 | ₩66,348 | ₩67,473 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,352 | ₩67,459 | ₩65,812 | ₩66,281 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,853 | ₩67,841 | ₩65,484 | ₩67,245 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩65,919 | ₩66,549 | ₩64,514 | ₩65,277 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩63,938 | ₩65,109 | ₩63,616 | ₩64,862 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,134 | ₩66,268 | ₩64,052 | ₩64,206 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,620 | ₩68,022 | ₩65,839 | ₩65,879 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,017 | ₩67,767 | ₩66,187 | ₩66,817 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,741 | ₩67,807 | ₩64,621 | ₩67,700 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,139 | ₩66,040 | ₩63,944 | ₩64,835 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,778 | ₩63,288 | ₩60,570 | ₩62,719 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,297 | ₩62,532 | ₩60,537 | ₩61,206 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,532 | ₩61,769 | ₩59,117 | ₩61,474 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,550 | ₩60,845 | ₩59,024 | ₩59,439 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,881 | ₩62,184 | ₩59,637 | ₩60,751 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩60,938 | ₩60,938 | ₩59,144 | ₩59,653 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩62,933 | ₩62,954 | ₩59,198 | ₩60,162 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,692 | ₩64,658 | ₩61,514 | ₩62,867 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,563 | ₩65,170 | ₩62,264 | ₩62,572 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,281 | ₩66,455 | ₩62,947 | ₩64,206 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,669 | ₩70,793 | ₩64,688 | ₩66,890 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,590 | ₩82,965 | ₩77,890 | ₩78,894 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,322 | ₩82,911 | ₩81,618 | ₩82,162 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,854 | ₩82,724 | ₩80,461 | ₩81,720 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,184 | ₩82,001 | ₩80,408 | ₩81,546 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,591 | ₩81,010 | ₩78,821 | ₩80,796 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩78,881 | ₩80,474 | ₩78,881 | ₩80,180 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,038 | ₩80,126 | ₩77,763 | ₩78,640 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,238 | ₩78,774 | ₩76,638 | ₩76,913 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,233 | ₩80,756 | ₩77,703 | ₩78,533 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩76,906 | ₩80,474 | ₩76,524 | ₩80,126 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,627 | ₩78,915 | ₩76,377 | ₩76,846 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,024 | ₩79,310 | ₩77,214 | ₩79,310 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,770 | ₩79,377 | ₩77,462 | ₩78,493 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,551 | ₩77,850 | ₩76,391 | ₩77,770 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,087 | ₩78,453 | ₩76,176 | ₩76,645 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,578 | ₩77,569 | ₩75,688 | ₩77,167 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,783 | ₩78,171 | ₩76,765 | ₩76,832 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩78,975 | ₩79,497 | ₩77,716 | ₩77,783 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩77,944 | ₩79,055 | ₩77,462 | ₩78,988 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,600 | ₩79,002 | ₩76,685 | ₩77,489 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,698 | ₩80,461 | ₩78,104 | ₩78,466 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,658 | ₩80,073 | ₩78,720 | ₩79,631 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,456 | ₩82,456 | ₩79,055 | ₩79,631 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,622 | ₩82,322 | ₩76,605 | ₩81,921 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,266 | ₩75,868 | ₩74,503 | ₩75,788 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,810 | ₩76,471 | ₩74,810 | ₩75,654 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,708 | ₩76,042 | ₩74,797 | ₩75,279 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,078 | ₩75,386 | ₩73,846 | ₩74,864 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,283 | ₩76,498 | ₩74,884 | ₩75,078 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,471 | ₩77,006 | ₩75,895 | ₩76,230 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,078 | ₩76,779 | ₩74,523 | ₩76,350 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,614 | ₩76,257 | ₩75,226 | ₩75,815 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,167 | ₩77,328 | ₩75,587 | ₩75,761 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,025 | ₩76,846 | ₩75,025 | ₩76,484 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,073 | ₩77,221 | ₩74,944 | ₩75,212 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,734 | ₩79,055 | ₩76,551 | ₩77,314 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,140 | ₩78,814 | ₩77,118 | ₩78,426 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,314 | ₩78,051 | ₩76,873 | ₩77,167 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,131 | ₩78,975 | ₩77,609 | ₩77,649 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,489 | ₩78,479 | ₩77,073 | ₩78,372 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,257 | ₩77,971 | ₩76,257 | ₩77,529 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,083 | ₩77,033 | ₩75,842 | ₩76,391 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,172 | ₩76,605 | ₩74,188 | ₩76,083 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,204 | ₩75,520 | ₩73,204 | ₩75,319 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,703 | ₩75,118 | ₩72,822 | ₩73,545 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,882 | ₩75,426 | ₩72,193 | ₩74,944 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩71,932 | ₩73,016 | ₩71,932 | ₩72,949 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,423 | ₩72,286 | ₩71,302 | ₩71,972 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,700 | ₩72,360 | ₩70,686 | ₩71,610 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,807 | ₩71,262 | ₩69,307 | ₩70,793 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,383 | ₩71,851 | ₩69,695 | ₩70,807 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,507 | ₩73,244 | ₩69,615 | ₩71,101 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,851 | ₩72,876 | ₩71,168 | ₩72,012 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩70,914 | ₩71,543 | ₩69,414 | ₩71,476 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,070 | ₩70,981 | ₩69,803 | ₩70,365 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,325 | ₩70,780 | ₩68,812 | ₩70,097 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,133 | ₩71,142 | ₩68,946 | ₩70,325 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,874 | ₩70,954 | ₩69,026 | ₩69,133 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,535 | ₩70,405 | ₩69,294 | ₩69,870 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,803 | ₩71,021 | ₩68,798 | ₩69,655 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,137 | ₩71,276 | ₩69,602 | ₩69,816 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,365 | ₩71,945 | ₩70,231 | ₩70,579 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,816 | ₩71,088 | ₩69,736 | ₩69,829 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,727 | ₩72,199 | ₩68,544 | ₩69,669 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,124 | ₩71,195 | ₩69,936 | ₩70,271 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,075 | ₩71,530 | ₩70,258 | ₩70,660 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,079 | ₩72,079 | ₩70,566 | ₩71,075 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,012 | ₩72,601 | ₩71,061 | ₩72,360 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,209 | ₩72,949 | ₩70,244 | ₩72,722 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,034 | ₩71,938 | ₩70,727 | ₩71,637 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,642 | ₩72,601 | ₩69,608 | ₩71,289 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩68,946 | ₩70,298 | ₩68,611 | ₩70,137 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,120 | ₩69,789 | ₩68,464 | ₩69,615 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩68,972 | ₩69,697 | ₩68,437 | ₩69,267 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,776 | ₩69,950 | ₩66,776 | ₩69,669 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,375 | ₩67,486 | ₩65,290 | ₩66,442 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,075 | ₩69,066 | ₩67,781 | ₩68,905 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,468 | ₩69,789 | ₩67,888 | ₩68,089 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩68,952 | ₩70,097 | ₩68,417 | ₩69,963 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,146 | ₩69,883 | ₩68,644 | ₩68,919 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,464 | ₩70,231 | ₩67,955 | ₩69,977 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,146 | ₩70,680 | ₩68,852 | ₩69,093 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,459 | ₩70,459 | ₩68,377 | ₩69,039 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,328 | ₩74,369 | ₩68,330 | ₩68,812 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,167 | ₩77,328 | ₩74,228 | ₩74,248 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩76,926 | ₩77,790 | ₩76,404 | ₩76,966 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,064 | ₩79,377 | ₩75,801 | ₩75,989 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,604 | ₩79,946 | ₩77,288 | ₩78,131 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,716 | ₩80,716 | ₩78,145 | ₩79,202 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,858 | ₩87,143 | ₩80,756 | ₩81,412 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩86,995 | ₩87,835 | ₩84,391 | ₩84,599 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,678 | ₩87,893 | ₩86,688 | ₩87,411 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,634 | ₩87,906 | ₩86,266 | ₩87,799 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,674 | ₩87,210 | ₩86,045 | ₩86,634 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,835 | ₩87,638 | ₩85,817 | ₩86,085 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,250 | ₩87,946 | ₩86,828 | ₩86,902 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,745 | ₩88,361 | ₩87,384 | ₩87,491 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,768 | ₩87,799 | ₩86,721 | ₩87,745 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,665 | ₩88,080 | ₩87,036 | ₩87,076 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,156 | ₩87,933 | ₩86,554 | ₩87,665 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,049 | ₩88,093 | ₩86,701 | ₩87,223 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,772 | ₩88,576 | ₩87,404 | ₩87,598 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,017 | ₩89,151 | ₩87,277 | ₩87,866 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩88,964 | ₩89,767 | ₩88,134 | ₩88,656 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,285 | ₩89,540 | ₩88,160 | ₩89,071 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,361 | ₩89,473 | ₩88,013 | ₩89,379 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,584 | ₩91,146 | ₩88,837 | ₩88,937 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩89,861 | ₩91,207 | ₩89,848 | ₩90,450 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,624 | ₩91,059 | ₩88,736 | ₩89,807 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,597 | ₩91,287 | ₩90,289 | ₩90,691 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,174 | ₩91,240 | ₩88,047 | ₩90,731 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩86,969 | ₩88,422 | ₩86,246 | ₩88,321 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,558 | ₩87,986 | ₩86,848 | ₩86,942 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩86,929 | ₩88,027 | ₩86,795 | ₩87,558 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,170 | ₩88,013 | ₩87,143 | ₩87,196 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,701 | ₩87,919 | ₩86,701 | ₩87,598 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,366 | ₩87,009 | ₩86,266 | ₩86,955 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,634 | ₩86,848 | ₩85,643 | ₩86,366 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,643 | ₩87,531 | ₩85,630 | ₩86,433 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,719 | ₩85,750 | ₩84,558 | ₩85,161 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,706 | ₩85,643 | ₩84,358 | ₩84,907 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,635 | ₩84,907 | ₩83,635 | ₩84,518 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,853 | ₩85,208 | ₩83,688 | ₩83,782 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,800 | ₩85,643 | ₩84,291 | ₩84,639 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,549 | ₩85,713 | ₩84,384 | ₩84,465 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,094 | ₩85,991 | ₩84,806 | ₩84,947 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,246 | ₩85,216 | ₩83,045 | ₩84,933 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,001 | ₩83,420 | ₩81,706 | ₩83,286 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,840 | ₩82,563 | ₩81,238 | ₩82,028 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,434 | ₩82,028 | ₩80,433 | ₩81,532 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,497 | ₩80,662 | ₩79,330 | ₩80,595 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,470 | ₩80,678 | ₩79,165 | ₩79,443 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,618 | ₩79,751 | ₩78,198 | ₩79,296 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,274 | ₩79,979 | ₩77,274 | ₩79,457 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,386 | ₩78,653 | ₩77,636 | ₩78,011 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,462 | ₩78,627 | ₩77,462 | ₩77,823 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,395 | ₩78,307 | ₩77,395 | ₩77,622 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,761 | ₩78,781 | ₩76,062 | ₩77,274 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,640 | ₩80,126 | ₩78,640 | ₩79,189 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,493 | ₩79,524 | ₩78,131 | ₩78,533 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,212 | ₩79,323 | ₩77,917 | ₩78,011 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,515 | ₩79,544 | ₩77,087 | ₩78,359 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,386 | ₩79,725 | ₩77,227 | ₩77,743 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,761 | ₩79,269 | ₩78,118 | ₩78,279 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,555 | ₩80,642 | ₩78,707 | ₩78,935 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,832 | ₩81,090 | ₩79,738 | ₩80,702 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,702 | ₩81,318 | ₩79,792 | ₩80,327 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,644 | ₩81,064 | ₩79,216 | ₩80,408 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,430 | ₩80,314 | ₩78,814 | ₩79,644 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,412 | ₩79,907 | ₩78,212 | ₩79,457 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,863 | ₩79,002 | ₩77,328 | ₩78,145 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,605 | ₩78,399 | ₩75,520 | ₩77,863 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,837 | ₩78,546 | ₩75,654 | ₩76,752 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,720 | ₩78,734 | ₩77,087 | ₩78,212 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,313 | ₩80,327 | ₩74,985 | ₩78,774 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,628 | ₩73,351 | ₩71,918 | ₩72,775 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,181 | ₩74,295 | ₩72,936 | ₩73,016 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩70,968 | ₩73,405 | ₩70,954 | ₩73,391 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩70,968 | ₩72,146 | ₩70,760 | ₩70,834 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,686 | ₩71,195 | ₩70,552 | ₩70,740 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,258 | ₩71,570 | ₩69,977 | ₩70,285 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,017 | ₩70,767 | ₩69,736 | ₩70,258 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩69,910 | ₩69,963 | ₩69,026 | ₩69,776 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,879 | ₩69,642 | ₩68,785 | ₩69,481 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,300 | ₩69,588 | ₩67,915 | ₩68,651 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,044 | ₩70,419 | ₩68,972 | ₩69,093 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,053 | ₩69,916 | ₩68,651 | ₩69,776 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,227 | ₩69,709 | ₩68,316 | ₩69,562 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,115 | ₩71,115 | ₩68,624 | ₩68,825 | -3.22% | 95.5만 |
|---|