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 | ₩76,040 | ₩76,630 | ₩74,840 | ₩74,967 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,584 | ₩76,791 | ₩74,900 | ₩76,416 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,296 | ₩75,839 | ₩73,907 | ₩75,088 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,731 | ₩76,053 | ₩73,485 | ₩74,551 | -1.56% | 70만 |
| 2026.10.05 | ₩74,578 | ₩76,080 | ₩73,331 | ₩76,053 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,679 | ₩75,230 | ₩72,968 | ₩74,967 | +1.75% | 103만 |
| 2026.10.01 | ₩75,597 | ₩75,597 | ₩72,298 | ₩73,666 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,383 | ₩76,302 | ₩75,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,517 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,611 | ₩75,611 | ₩74,323 | ₩74,886 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,450 | ₩76,496 | ₩74,524 | ₩75,852 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,268 | ₩76,684 | ₩75,182 | ₩75,839 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,657 | ₩77,220 | ₩75,591 | ₩76,724 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,858 | ₩76,885 | ₩75,705 | ₩76,402 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,267 | ₩78,441 | ₩76,644 | ₩76,885 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,864 | ₩78,602 | ₩77,395 | ₩77,663 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,784 | ₩78,179 | ₩76,530 | ₩77,448 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,628 | ₩79,628 | ₩78,112 | ₩78,374 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,372 | ₩81,036 | ₩78,709 | ₩79,340 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,902 | ₩81,902 | ₩80,144 | ₩80,936 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,313 | ₩82,183 | ₩79,313 | ₩82,009 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,972 | ₩78,823 | ₩77,596 | ₩78,401 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,590 | ₩78,186 | ₩75,396 | ₩77,878 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,341 | ₩77,419 | ₩75,946 | ₩76,590 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,851 | ₩78,253 | ₩76,221 | ₩78,119 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,654 | ₩80,668 | ₩78,146 | ₩78,360 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,821 | ₩82,371 | ₩80,560 | ₩81,110 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,286 | ₩81,727 | ₩79,286 | ₩80,842 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,372 | ₩81,150 | ₩78,857 | ₩79,179 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,982 | ₩81,996 | ₩80,391 | ₩80,775 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,150 | ₩82,948 | ₩80,721 | ₩82,250 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,109 | ₩83,149 | ₩80,547 | ₩81,016 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,806 | ₩84,410 | ₩82,720 | ₩83,471 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,210 | ₩84,195 | ₩82,076 | ₩84,088 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,808 | ₩82,934 | ₩81,083 | ₩82,613 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,607 | ₩82,720 | ₩81,110 | ₩81,888 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,754 | ₩82,170 | ₩80,990 | ₩81,083 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,425 | ₩82,465 | ₩80,735 | ₩81,003 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,787 | ₩84,410 | ₩82,089 | ₩82,130 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,197 | ₩83,162 | ₩81,821 | ₩82,478 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,279 | ₩82,492 | ₩80,131 | ₩82,371 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,208 | ₩77,958 | ₩75,208 | ₩77,931 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,095 | ₩75,168 | ₩73,116 | ₩75,074 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,410 | ₩75,652 | ₩73,773 | ₩74,229 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,262 | ₩76,053 | ₩74,176 | ₩75,557 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,283 | ₩76,697 | ₩74,283 | ₩76,496 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩72,070 | ₩74,511 | ₩71,097 | ₩74,269 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,305 | ₩71,305 | ₩69,400 | ₩70,017 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,776 | ₩70,943 | ₩69,508 | ₩70,849 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,219 | ₩71,976 | ₩70,031 | ₩70,581 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩70,017 | ₩70,031 | ₩69,105 | ₩69,669 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,266 | ₩70,259 | ₩68,703 | ₩70,205 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,561 | ₩70,795 | ₩69,146 | ₩70,728 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,797 | ₩70,199 | ₩68,797 | ₩69,253 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,067 | ₩69,535 | ₩67,053 | ₩68,153 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,873 | ₩66,896 | ₩65,315 | ₩66,275 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,086 | ₩68,086 | ₩65,175 | ₩65,967 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,400 | ₩69,400 | ₩67,576 | ₩67,912 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,830 | ₩69,467 | ₩68,542 | ₩69,038 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩69,011 | ₩70,963 | ₩68,810 | ₩69,146 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,663 | ₩69,374 | ₩68,106 | ₩69,253 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,140 | ₩68,743 | ₩67,603 | ₩68,515 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,463 | ₩68,394 | ₩66,463 | ₩67,590 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,469 | ₩67,576 | ₩65,926 | ₩66,396 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,967 | ₩67,958 | ₩65,598 | ₩67,362 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩66,034 | ₩66,664 | ₩64,625 | ₩65,390 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩64,049 | ₩65,222 | ₩63,727 | ₩64,974 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,248 | ₩66,382 | ₩64,163 | ₩64,317 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,737 | ₩68,140 | ₩65,953 | ₩65,993 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,134 | ₩67,885 | ₩66,302 | ₩66,932 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,853 | ₩67,925 | ₩64,733 | ₩67,818 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,250 | ₩66,154 | ₩64,055 | ₩64,947 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,883 | ₩63,398 | ₩60,675 | ₩62,828 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,405 | ₩62,640 | ₩60,642 | ₩61,312 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,636 | ₩61,876 | ₩59,220 | ₩61,580 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,655 | ₩60,950 | ₩59,126 | ₩59,542 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,984 | ₩62,291 | ₩59,740 | ₩60,856 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩61,044 | ₩61,044 | ₩59,247 | ₩59,756 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩63,043 | ₩63,063 | ₩59,300 | ₩60,266 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,801 | ₩64,770 | ₩61,621 | ₩62,975 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,673 | ₩65,283 | ₩62,372 | ₩62,680 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,396 | ₩66,570 | ₩63,056 | ₩64,317 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,789 | ₩70,916 | ₩64,800 | ₩67,006 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,733 | ₩83,109 | ₩78,025 | ₩79,031 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,465 | ₩83,055 | ₩81,759 | ₩82,304 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,996 | ₩82,867 | ₩80,601 | ₩81,861 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,325 | ₩82,143 | ₩80,547 | ₩81,687 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,729 | ₩81,150 | ₩78,957 | ₩80,936 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩79,018 | ₩80,614 | ₩79,018 | ₩80,319 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,173 | ₩80,265 | ₩77,898 | ₩78,776 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,374 | ₩78,910 | ₩76,771 | ₩77,046 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,372 | ₩80,896 | ₩77,837 | ₩78,669 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩77,039 | ₩80,614 | ₩76,657 | ₩80,265 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,763 | ₩79,051 | ₩76,509 | ₩76,979 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,159 | ₩79,447 | ₩77,348 | ₩79,447 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,904 | ₩79,514 | ₩77,596 | ₩78,629 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,684 | ₩77,985 | ₩76,523 | ₩77,904 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,220 | ₩78,589 | ₩76,308 | ₩76,778 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,711 | ₩77,703 | ₩75,819 | ₩77,301 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,918 | ₩78,307 | ₩76,898 | ₩76,966 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,112 | ₩79,635 | ₩77,851 | ₩77,918 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,079 | ₩79,192 | ₩77,596 | ₩79,125 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,736 | ₩79,138 | ₩76,818 | ₩77,623 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,836 | ₩80,601 | ₩78,240 | ₩78,602 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,796 | ₩80,212 | ₩78,857 | ₩79,769 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,599 | ₩82,599 | ₩79,192 | ₩79,769 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,757 | ₩82,465 | ₩76,737 | ₩82,063 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,396 | ₩76,000 | ₩74,632 | ₩75,919 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,940 | ₩76,603 | ₩74,940 | ₩75,785 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,839 | ₩76,174 | ₩74,927 | ₩75,410 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,208 | ₩75,517 | ₩73,974 | ₩74,994 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,416 | ₩76,630 | ₩75,014 | ₩75,208 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,603 | ₩77,140 | ₩76,027 | ₩76,362 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,208 | ₩76,912 | ₩74,652 | ₩76,483 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,745 | ₩76,389 | ₩75,356 | ₩75,946 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,301 | ₩77,462 | ₩75,718 | ₩75,892 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,155 | ₩76,979 | ₩75,155 | ₩76,617 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,207 | ₩77,354 | ₩75,074 | ₩75,343 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,870 | ₩79,192 | ₩76,684 | ₩77,448 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,274 | ₩78,951 | ₩77,251 | ₩78,562 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,448 | ₩78,186 | ₩77,006 | ₩77,301 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,267 | ₩79,112 | ₩77,743 | ₩77,784 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,623 | ₩78,615 | ₩77,207 | ₩78,508 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,389 | ₩78,106 | ₩76,389 | ₩77,663 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,214 | ₩77,167 | ₩75,973 | ₩76,523 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,302 | ₩76,737 | ₩74,316 | ₩76,214 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,331 | ₩75,651 | ₩73,331 | ₩75,450 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,833 | ₩75,249 | ₩72,948 | ₩73,673 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩73,009 | ₩75,557 | ₩72,318 | ₩75,074 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩72,056 | ₩73,143 | ₩72,056 | ₩73,076 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,547 | ₩72,412 | ₩71,426 | ₩72,096 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,822 | ₩72,485 | ₩70,809 | ₩71,734 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,930 | ₩71,386 | ₩69,427 | ₩70,916 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,506 | ₩71,976 | ₩69,816 | ₩70,930 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,633 | ₩73,371 | ₩69,736 | ₩71,225 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,976 | ₩73,002 | ₩71,292 | ₩72,137 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩71,037 | ₩71,667 | ₩69,535 | ₩71,600 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,192 | ₩71,104 | ₩69,924 | ₩70,487 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,447 | ₩70,903 | ₩68,931 | ₩70,219 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,253 | ₩71,265 | ₩69,065 | ₩70,447 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,997 | ₩71,077 | ₩69,146 | ₩69,253 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,655 | ₩70,527 | ₩69,414 | ₩69,991 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,924 | ₩71,144 | ₩68,918 | ₩69,776 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,259 | ₩71,399 | ₩69,722 | ₩69,937 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,487 | ₩72,070 | ₩70,353 | ₩70,702 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,937 | ₩71,211 | ₩69,856 | ₩69,950 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,849 | ₩72,325 | ₩68,663 | ₩69,789 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,245 | ₩71,319 | ₩70,058 | ₩70,393 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,198 | ₩71,654 | ₩70,380 | ₩70,782 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,204 | ₩72,204 | ₩70,688 | ₩71,198 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,137 | ₩72,727 | ₩71,184 | ₩72,485 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,332 | ₩73,076 | ₩70,366 | ₩72,848 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,158 | ₩72,063 | ₩70,849 | ₩71,761 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,763 | ₩72,727 | ₩69,729 | ₩71,412 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩69,065 | ₩70,420 | ₩68,730 | ₩70,259 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,239 | ₩69,910 | ₩68,582 | ₩69,736 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,092 | ₩69,818 | ₩68,555 | ₩69,387 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,892 | ₩70,071 | ₩66,892 | ₩69,789 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,490 | ₩67,603 | ₩65,403 | ₩66,557 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,193 | ₩69,186 | ₩67,898 | ₩69,025 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,588 | ₩69,910 | ₩68,005 | ₩68,207 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,072 | ₩70,219 | ₩68,535 | ₩70,084 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,266 | ₩70,004 | ₩68,763 | ₩69,038 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,582 | ₩70,353 | ₩68,072 | ₩70,098 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,266 | ₩70,802 | ₩68,971 | ₩69,213 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,581 | ₩70,581 | ₩68,495 | ₩69,159 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,457 | ₩74,497 | ₩68,448 | ₩68,931 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,301 | ₩77,462 | ₩74,357 | ₩74,377 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩77,059 | ₩77,925 | ₩76,536 | ₩77,100 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,200 | ₩79,514 | ₩75,933 | ₩76,120 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,742 | ₩80,084 | ₩77,422 | ₩78,267 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,855 | ₩80,855 | ₩78,280 | ₩79,340 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩83,002 | ₩87,294 | ₩80,896 | ₩81,553 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,146 | ₩87,987 | ₩84,537 | ₩84,745 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,830 | ₩88,045 | ₩86,838 | ₩87,562 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,784 | ₩88,058 | ₩86,415 | ₩87,951 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,824 | ₩87,361 | ₩86,194 | ₩86,784 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,985 | ₩87,790 | ₩85,966 | ₩86,234 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,401 | ₩88,099 | ₩86,979 | ₩87,052 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,897 | ₩88,514 | ₩87,535 | ₩87,642 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,918 | ₩87,951 | ₩86,871 | ₩87,897 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,817 | ₩88,233 | ₩87,186 | ₩87,227 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,307 | ₩88,085 | ₩86,704 | ₩87,817 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,200 | ₩88,246 | ₩86,851 | ₩87,374 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,924 | ₩88,729 | ₩87,555 | ₩87,750 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,172 | ₩89,306 | ₩87,428 | ₩88,018 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,118 | ₩89,923 | ₩88,286 | ₩88,809 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,440 | ₩89,695 | ₩88,313 | ₩89,225 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,514 | ₩89,628 | ₩88,166 | ₩89,534 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,741 | ₩91,304 | ₩88,991 | ₩89,091 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩90,017 | ₩91,365 | ₩90,003 | ₩90,607 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,781 | ₩91,217 | ₩88,890 | ₩89,963 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,754 | ₩91,445 | ₩90,446 | ₩90,848 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,327 | ₩91,398 | ₩88,199 | ₩90,889 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,119 | ₩88,575 | ₩86,395 | ₩88,474 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,710 | ₩88,139 | ₩86,999 | ₩87,093 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩87,079 | ₩88,179 | ₩86,945 | ₩87,710 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,321 | ₩88,166 | ₩87,294 | ₩87,347 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,851 | ₩88,072 | ₩86,851 | ₩87,750 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,516 | ₩87,160 | ₩86,415 | ₩87,106 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,784 | ₩86,999 | ₩85,791 | ₩86,516 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,791 | ₩87,683 | ₩85,778 | ₩86,583 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,866 | ₩85,899 | ₩84,705 | ₩85,309 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,853 | ₩85,791 | ₩84,504 | ₩85,054 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,779 | ₩85,054 | ₩83,779 | ₩84,665 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩85,000 | ₩85,356 | ₩83,833 | ₩83,927 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,946 | ₩85,791 | ₩84,437 | ₩84,785 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,698 | ₩85,861 | ₩84,531 | ₩84,611 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,242 | ₩86,140 | ₩84,953 | ₩85,094 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,390 | ₩85,364 | ₩83,189 | ₩85,081 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,143 | ₩83,565 | ₩81,848 | ₩83,431 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,982 | ₩82,706 | ₩81,378 | ₩82,170 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,574 | ₩82,170 | ₩80,572 | ₩81,674 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,635 | ₩80,802 | ₩79,467 | ₩80,735 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,608 | ₩80,818 | ₩79,302 | ₩79,581 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,755 | ₩79,890 | ₩78,334 | ₩79,434 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,408 | ₩80,118 | ₩77,408 | ₩79,595 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,521 | ₩78,790 | ₩77,770 | ₩78,146 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,596 | ₩78,763 | ₩77,596 | ₩77,958 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,529 | ₩78,442 | ₩77,529 | ₩77,757 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,897 | ₩78,917 | ₩76,194 | ₩77,408 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,776 | ₩80,265 | ₩78,776 | ₩79,326 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,629 | ₩79,662 | ₩78,267 | ₩78,669 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,347 | ₩79,460 | ₩78,052 | ₩78,146 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,650 | ₩79,682 | ₩77,220 | ₩78,495 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,521 | ₩79,863 | ₩77,361 | ₩77,878 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,897 | ₩79,407 | ₩78,253 | ₩78,414 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,694 | ₩80,782 | ₩78,843 | ₩79,071 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,970 | ₩81,231 | ₩79,876 | ₩80,842 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,842 | ₩81,459 | ₩79,930 | ₩80,466 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,782 | ₩81,204 | ₩79,353 | ₩80,547 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,568 | ₩80,453 | ₩78,951 | ₩79,782 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,548 | ₩80,045 | ₩78,347 | ₩79,595 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,998 | ₩79,138 | ₩77,462 | ₩78,280 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,737 | ₩78,535 | ₩75,651 | ₩77,998 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,972 | ₩78,682 | ₩75,785 | ₩76,885 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,857 | ₩78,870 | ₩77,220 | ₩78,347 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,443 | ₩80,466 | ₩75,114 | ₩78,910 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,754 | ₩73,478 | ₩72,043 | ₩72,901 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,310 | ₩74,424 | ₩73,062 | ₩73,143 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,090 | ₩73,532 | ₩71,077 | ₩73,518 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,090 | ₩72,271 | ₩70,883 | ₩70,956 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,809 | ₩71,319 | ₩70,675 | ₩70,862 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,380 | ₩71,694 | ₩70,098 | ₩70,406 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,138 | ₩70,889 | ₩69,856 | ₩70,380 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩70,031 | ₩70,084 | ₩69,146 | ₩69,897 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,998 | ₩69,763 | ₩68,904 | ₩69,602 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,421 | ₩69,709 | ₩68,032 | ₩68,770 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,165 | ₩70,541 | ₩69,092 | ₩69,213 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,172 | ₩70,038 | ₩68,770 | ₩69,897 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,347 | ₩69,830 | ₩68,435 | ₩69,682 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,238 | ₩71,238 | ₩68,743 | ₩68,944 | -3.22% | 95.5만 |
|---|