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 | ₩76,038 | ₩76,628 | ₩74,837 | ₩74,965 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,582 | ₩76,789 | ₩74,898 | ₩76,413 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,294 | ₩75,837 | ₩73,905 | ₩75,085 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,729 | ₩76,051 | ₩73,483 | ₩74,549 | -1.56% | 70만 |
| 2026.10.05 | ₩74,576 | ₩76,078 | ₩73,328 | ₩76,051 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,677 | ₩75,228 | ₩72,966 | ₩74,965 | +1.75% | 103만 |
| 2026.10.01 | ₩75,595 | ₩75,595 | ₩72,296 | ₩73,664 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,380 | ₩76,299 | ₩75,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,515 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,609 | ₩75,609 | ₩74,321 | ₩74,884 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,448 | ₩76,494 | ₩74,522 | ₩75,850 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,266 | ₩76,682 | ₩75,179 | ₩75,837 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,655 | ₩77,218 | ₩75,588 | ₩76,722 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,856 | ₩76,883 | ₩75,702 | ₩76,400 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,264 | ₩78,439 | ₩76,641 | ₩76,883 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,862 | ₩78,600 | ₩77,392 | ₩77,661 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,781 | ₩78,177 | ₩76,527 | ₩77,446 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,626 | ₩79,626 | ₩78,110 | ₩78,372 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,370 | ₩81,034 | ₩78,707 | ₩79,337 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,899 | ₩81,899 | ₩80,142 | ₩80,933 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,310 | ₩82,181 | ₩79,310 | ₩82,006 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,969 | ₩78,821 | ₩77,594 | ₩78,398 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,588 | ₩78,184 | ₩75,394 | ₩77,875 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,339 | ₩77,417 | ₩75,944 | ₩76,588 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,848 | ₩78,251 | ₩76,219 | ₩78,117 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,652 | ₩80,665 | ₩78,144 | ₩78,358 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,819 | ₩82,369 | ₩80,558 | ₩81,108 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,284 | ₩81,725 | ₩79,284 | ₩80,840 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,370 | ₩81,148 | ₩78,854 | ₩79,176 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,980 | ₩81,993 | ₩80,389 | ₩80,772 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,148 | ₩82,945 | ₩80,719 | ₩82,248 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,106 | ₩83,147 | ₩80,544 | ₩81,014 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,804 | ₩84,407 | ₩82,717 | ₩83,468 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,208 | ₩84,193 | ₩82,074 | ₩84,085 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,805 | ₩82,932 | ₩81,081 | ₩82,610 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,604 | ₩82,717 | ₩81,108 | ₩81,886 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,752 | ₩82,167 | ₩80,987 | ₩81,081 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,422 | ₩82,463 | ₩80,732 | ₩81,001 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,784 | ₩84,407 | ₩82,087 | ₩82,127 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,194 | ₩83,160 | ₩81,819 | ₩82,476 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,276 | ₩82,489 | ₩80,129 | ₩82,369 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,206 | ₩77,956 | ₩75,206 | ₩77,929 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,093 | ₩75,166 | ₩73,114 | ₩75,072 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,407 | ₩75,650 | ₩73,771 | ₩74,227 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,260 | ₩76,051 | ₩74,173 | ₩75,555 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,281 | ₩76,695 | ₩74,281 | ₩76,494 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩72,068 | ₩74,509 | ₩71,095 | ₩74,267 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,303 | ₩71,303 | ₩69,398 | ₩70,015 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,774 | ₩70,941 | ₩69,506 | ₩70,847 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,217 | ₩71,974 | ₩70,029 | ₩70,579 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩70,015 | ₩70,029 | ₩69,103 | ₩69,667 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,264 | ₩70,257 | ₩68,701 | ₩70,203 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,559 | ₩70,793 | ₩69,143 | ₩70,726 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,795 | ₩70,196 | ₩68,795 | ₩69,251 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,065 | ₩69,532 | ₩67,051 | ₩68,151 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,871 | ₩66,894 | ₩65,313 | ₩66,273 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,084 | ₩68,084 | ₩65,173 | ₩65,965 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,398 | ₩69,398 | ₩67,574 | ₩67,910 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,828 | ₩69,465 | ₩68,540 | ₩69,036 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩69,009 | ₩70,961 | ₩68,808 | ₩69,143 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,661 | ₩69,372 | ₩68,104 | ₩69,251 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,138 | ₩68,741 | ₩67,601 | ₩68,513 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,461 | ₩68,392 | ₩66,461 | ₩67,588 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,467 | ₩67,574 | ₩65,924 | ₩66,394 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,965 | ₩67,956 | ₩65,596 | ₩67,360 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩66,032 | ₩66,662 | ₩64,623 | ₩65,388 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩64,047 | ₩65,220 | ₩63,725 | ₩64,972 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,246 | ₩66,380 | ₩64,161 | ₩64,315 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,735 | ₩68,138 | ₩65,951 | ₩65,991 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,132 | ₩67,883 | ₩66,300 | ₩66,930 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,851 | ₩67,923 | ₩64,731 | ₩67,816 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,248 | ₩66,152 | ₩64,053 | ₩64,945 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,881 | ₩63,396 | ₩60,673 | ₩62,826 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,404 | ₩62,638 | ₩60,640 | ₩61,310 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,634 | ₩61,874 | ₩59,218 | ₩61,579 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,653 | ₩60,948 | ₩59,124 | ₩59,540 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,982 | ₩62,290 | ₩59,738 | ₩60,854 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩61,042 | ₩61,042 | ₩59,245 | ₩59,754 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩63,041 | ₩63,061 | ₩59,298 | ₩60,264 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,799 | ₩64,768 | ₩61,619 | ₩62,974 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,671 | ₩65,281 | ₩62,370 | ₩62,678 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,394 | ₩66,568 | ₩63,054 | ₩64,315 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,787 | ₩70,914 | ₩64,798 | ₩67,004 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,731 | ₩83,106 | ₩78,023 | ₩79,029 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,463 | ₩83,053 | ₩81,757 | ₩82,302 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,993 | ₩82,865 | ₩80,598 | ₩81,859 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,322 | ₩82,141 | ₩80,544 | ₩81,685 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,726 | ₩81,148 | ₩78,955 | ₩80,933 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩79,015 | ₩80,612 | ₩79,015 | ₩80,316 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,170 | ₩80,263 | ₩77,895 | ₩78,774 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,372 | ₩78,908 | ₩76,769 | ₩77,044 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,370 | ₩80,893 | ₩77,835 | ₩78,667 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩77,037 | ₩80,612 | ₩76,655 | ₩80,263 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,761 | ₩79,049 | ₩76,507 | ₩76,977 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,157 | ₩79,445 | ₩77,345 | ₩79,445 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,902 | ₩79,512 | ₩77,594 | ₩78,626 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,682 | ₩77,983 | ₩76,521 | ₩77,902 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,218 | ₩78,586 | ₩76,306 | ₩76,775 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,708 | ₩77,701 | ₩75,816 | ₩77,299 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,916 | ₩78,305 | ₩76,896 | ₩76,963 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,109 | ₩79,632 | ₩77,848 | ₩77,916 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,076 | ₩79,190 | ₩77,594 | ₩79,123 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,734 | ₩79,136 | ₩76,816 | ₩77,620 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,834 | ₩80,598 | ₩78,237 | ₩78,600 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,793 | ₩80,209 | ₩78,854 | ₩79,767 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,597 | ₩82,597 | ₩79,190 | ₩79,767 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,755 | ₩82,463 | ₩76,735 | ₩82,060 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,394 | ₩75,997 | ₩74,629 | ₩75,917 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,938 | ₩76,601 | ₩74,938 | ₩75,783 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,837 | ₩76,172 | ₩74,924 | ₩75,407 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,206 | ₩75,515 | ₩73,972 | ₩74,992 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,413 | ₩76,628 | ₩75,012 | ₩75,206 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,601 | ₩77,138 | ₩76,024 | ₩76,360 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,206 | ₩76,910 | ₩74,649 | ₩76,480 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,743 | ₩76,386 | ₩75,354 | ₩75,944 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,299 | ₩77,459 | ₩75,716 | ₩75,890 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,152 | ₩76,977 | ₩75,152 | ₩76,614 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,205 | ₩77,352 | ₩75,072 | ₩75,340 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,868 | ₩79,190 | ₩76,682 | ₩77,446 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,272 | ₩78,948 | ₩77,249 | ₩78,559 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,446 | ₩78,184 | ₩77,003 | ₩77,299 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,264 | ₩79,109 | ₩77,741 | ₩77,781 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,620 | ₩78,613 | ₩77,205 | ₩78,506 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,386 | ₩78,103 | ₩76,386 | ₩77,661 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,212 | ₩77,164 | ₩75,971 | ₩76,521 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,300 | ₩76,735 | ₩74,314 | ₩76,212 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,328 | ₩75,649 | ₩73,328 | ₩75,448 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,831 | ₩75,246 | ₩72,946 | ₩73,670 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩73,006 | ₩75,555 | ₩72,316 | ₩75,072 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩72,054 | ₩73,141 | ₩72,054 | ₩73,073 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,544 | ₩72,410 | ₩71,424 | ₩72,094 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,820 | ₩72,483 | ₩70,807 | ₩71,732 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,927 | ₩71,383 | ₩69,425 | ₩70,914 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,504 | ₩71,974 | ₩69,814 | ₩70,927 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,631 | ₩73,369 | ₩69,734 | ₩71,222 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,974 | ₩73,000 | ₩71,290 | ₩72,135 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩71,035 | ₩71,665 | ₩69,532 | ₩71,598 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,190 | ₩71,102 | ₩69,921 | ₩70,485 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,445 | ₩70,901 | ₩68,929 | ₩70,217 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,251 | ₩71,263 | ₩69,063 | ₩70,445 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,994 | ₩71,075 | ₩69,143 | ₩69,251 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,653 | ₩70,525 | ₩69,412 | ₩69,989 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,921 | ₩71,142 | ₩68,915 | ₩69,774 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,257 | ₩71,397 | ₩69,720 | ₩69,935 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,485 | ₩72,068 | ₩70,351 | ₩70,699 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,935 | ₩71,209 | ₩69,854 | ₩69,948 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,847 | ₩72,322 | ₩68,661 | ₩69,787 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,243 | ₩71,316 | ₩70,056 | ₩70,391 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,196 | ₩71,652 | ₩70,377 | ₩70,780 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,202 | ₩72,202 | ₩70,686 | ₩71,196 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,135 | ₩72,725 | ₩71,182 | ₩72,483 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,330 | ₩73,073 | ₩70,364 | ₩72,845 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,155 | ₩72,061 | ₩70,847 | ₩71,759 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,760 | ₩72,725 | ₩69,727 | ₩71,410 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩69,063 | ₩70,418 | ₩68,728 | ₩70,257 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,237 | ₩69,908 | ₩68,580 | ₩69,734 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,090 | ₩69,815 | ₩68,553 | ₩69,385 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,890 | ₩70,069 | ₩66,890 | ₩69,787 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,488 | ₩67,601 | ₩65,401 | ₩66,555 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,191 | ₩69,184 | ₩67,896 | ₩69,023 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,586 | ₩69,908 | ₩68,003 | ₩68,205 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,070 | ₩70,217 | ₩68,533 | ₩70,082 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,264 | ₩70,002 | ₩68,761 | ₩69,036 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,580 | ₩70,351 | ₩68,070 | ₩70,096 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,264 | ₩70,800 | ₩68,969 | ₩69,211 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,579 | ₩70,579 | ₩68,493 | ₩69,157 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,455 | ₩74,495 | ₩68,446 | ₩68,929 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,299 | ₩77,459 | ₩74,354 | ₩74,375 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩77,057 | ₩77,922 | ₩76,534 | ₩77,097 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,197 | ₩79,512 | ₩75,930 | ₩76,118 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,740 | ₩80,082 | ₩77,419 | ₩78,264 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,853 | ₩80,853 | ₩78,278 | ₩79,337 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,999 | ₩87,291 | ₩80,893 | ₩81,550 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,144 | ₩87,985 | ₩84,535 | ₩84,743 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,828 | ₩88,042 | ₩86,835 | ₩87,559 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,781 | ₩88,056 | ₩86,413 | ₩87,948 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,822 | ₩87,358 | ₩86,191 | ₩86,781 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,983 | ₩87,787 | ₩85,963 | ₩86,232 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,398 | ₩88,096 | ₩86,976 | ₩87,050 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,895 | ₩88,512 | ₩87,533 | ₩87,640 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,916 | ₩87,948 | ₩86,869 | ₩87,895 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,814 | ₩88,230 | ₩87,184 | ₩87,224 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,305 | ₩88,083 | ₩86,701 | ₩87,814 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,197 | ₩88,243 | ₩86,849 | ₩87,372 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,922 | ₩88,726 | ₩87,553 | ₩87,747 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,169 | ₩89,303 | ₩87,425 | ₩88,015 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,115 | ₩89,920 | ₩88,284 | ₩88,807 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,437 | ₩89,692 | ₩88,311 | ₩89,223 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,512 | ₩89,625 | ₩88,163 | ₩89,531 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,738 | ₩91,302 | ₩88,988 | ₩89,088 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩90,014 | ₩91,362 | ₩90,001 | ₩90,604 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,779 | ₩91,214 | ₩88,887 | ₩89,960 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,752 | ₩91,442 | ₩90,443 | ₩90,846 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,324 | ₩91,395 | ₩88,197 | ₩90,886 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,117 | ₩88,572 | ₩86,392 | ₩88,471 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,707 | ₩88,136 | ₩86,996 | ₩87,090 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩87,077 | ₩88,176 | ₩86,942 | ₩87,707 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,318 | ₩88,163 | ₩87,291 | ₩87,345 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,849 | ₩88,069 | ₩86,849 | ₩87,747 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,513 | ₩87,157 | ₩86,413 | ₩87,103 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,781 | ₩86,996 | ₩85,789 | ₩86,513 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,789 | ₩87,680 | ₩85,775 | ₩86,580 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,863 | ₩85,896 | ₩84,702 | ₩85,306 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,850 | ₩85,789 | ₩84,501 | ₩85,051 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,777 | ₩85,051 | ₩83,777 | ₩84,662 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,998 | ₩85,353 | ₩83,831 | ₩83,925 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,944 | ₩85,789 | ₩84,434 | ₩84,783 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,695 | ₩85,859 | ₩84,528 | ₩84,609 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,239 | ₩86,138 | ₩84,951 | ₩85,091 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,388 | ₩85,361 | ₩83,187 | ₩85,078 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,141 | ₩83,562 | ₩81,846 | ₩83,428 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,980 | ₩82,704 | ₩81,376 | ₩82,167 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,571 | ₩82,167 | ₩80,570 | ₩81,671 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,632 | ₩80,799 | ₩79,465 | ₩80,732 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,606 | ₩80,815 | ₩79,300 | ₩79,579 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,753 | ₩79,887 | ₩78,331 | ₩79,431 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,406 | ₩80,115 | ₩77,406 | ₩79,592 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,519 | ₩78,787 | ₩77,768 | ₩78,144 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,594 | ₩78,761 | ₩77,594 | ₩77,956 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,527 | ₩78,440 | ₩77,527 | ₩77,755 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,895 | ₩78,915 | ₩76,192 | ₩77,406 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,774 | ₩80,263 | ₩78,774 | ₩79,324 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,626 | ₩79,659 | ₩78,264 | ₩78,667 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,345 | ₩79,458 | ₩78,050 | ₩78,144 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,647 | ₩79,679 | ₩77,218 | ₩78,492 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,519 | ₩79,860 | ₩77,359 | ₩77,875 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,895 | ₩79,404 | ₩78,251 | ₩78,412 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,692 | ₩80,779 | ₩78,841 | ₩79,069 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,968 | ₩81,229 | ₩79,874 | ₩80,840 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,840 | ₩81,457 | ₩79,927 | ₩80,464 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,780 | ₩81,202 | ₩79,351 | ₩80,544 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,565 | ₩80,451 | ₩78,948 | ₩79,780 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,546 | ₩80,043 | ₩78,345 | ₩79,592 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,996 | ₩79,136 | ₩77,459 | ₩78,278 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,735 | ₩78,533 | ₩75,649 | ₩77,996 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,969 | ₩78,680 | ₩75,783 | ₩76,883 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,854 | ₩78,868 | ₩77,218 | ₩78,345 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,441 | ₩80,464 | ₩75,112 | ₩78,908 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,752 | ₩73,476 | ₩72,041 | ₩72,899 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,307 | ₩74,421 | ₩73,060 | ₩73,141 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,088 | ₩73,530 | ₩71,075 | ₩73,516 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,088 | ₩72,269 | ₩70,880 | ₩70,954 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,807 | ₩71,316 | ₩70,673 | ₩70,860 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,377 | ₩71,692 | ₩70,096 | ₩70,404 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,136 | ₩70,887 | ₩69,854 | ₩70,377 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩70,029 | ₩70,082 | ₩69,143 | ₩69,895 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,996 | ₩69,760 | ₩68,902 | ₩69,600 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,418 | ₩69,707 | ₩68,030 | ₩68,768 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,163 | ₩70,538 | ₩69,090 | ₩69,211 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,170 | ₩70,035 | ₩68,768 | ₩69,895 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,345 | ₩69,828 | ₩68,433 | ₩69,680 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,236 | ₩71,236 | ₩68,741 | ₩68,942 | -3.22% | 95.5만 |
|---|