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 | ₩76,029 | ₩76,619 | ₩74,829 | ₩74,956 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,573 | ₩76,780 | ₩74,889 | ₩76,405 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,286 | ₩75,828 | ₩73,897 | ₩75,077 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,721 | ₩76,043 | ₩73,474 | ₩74,541 | -1.56% | 70만 |
| 2026.10.05 | ₩74,567 | ₩76,069 | ₩73,320 | ₩76,043 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,669 | ₩75,219 | ₩72,958 | ₩74,956 | +1.75% | 103만 |
| 2026.10.01 | ₩75,587 | ₩75,587 | ₩72,287 | ₩73,655 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,372 | ₩76,291 | ₩75,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,506 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,600 | ₩75,600 | ₩74,313 | ₩74,876 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,439 | ₩76,485 | ₩74,514 | ₩75,841 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,257 | ₩76,673 | ₩75,171 | ₩75,828 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,646 | ₩77,209 | ₩75,580 | ₩76,713 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,847 | ₩76,874 | ₩75,694 | ₩76,391 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,256 | ₩78,430 | ₩76,633 | ₩76,874 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,853 | ₩78,591 | ₩77,384 | ₩77,652 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,773 | ₩78,168 | ₩76,519 | ₩77,437 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,617 | ₩79,617 | ₩78,101 | ₩78,363 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,361 | ₩81,025 | ₩78,698 | ₩79,328 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,890 | ₩81,890 | ₩80,133 | ₩80,924 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,302 | ₩82,172 | ₩79,302 | ₩81,997 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,960 | ₩78,812 | ₩77,585 | ₩78,390 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,579 | ₩78,175 | ₩75,385 | ₩77,867 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,330 | ₩77,408 | ₩75,935 | ₩76,579 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,840 | ₩78,242 | ₩76,210 | ₩78,108 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,643 | ₩80,656 | ₩78,135 | ₩78,349 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,810 | ₩82,359 | ₩80,549 | ₩81,099 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,275 | ₩81,716 | ₩79,275 | ₩80,831 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,361 | ₩81,139 | ₩78,846 | ₩79,167 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,970 | ₩81,984 | ₩80,380 | ₩80,763 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,139 | ₩82,936 | ₩80,710 | ₩82,239 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,097 | ₩83,137 | ₩80,535 | ₩81,005 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,794 | ₩84,398 | ₩82,708 | ₩83,459 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,198 | ₩84,183 | ₩82,064 | ₩84,076 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,796 | ₩82,923 | ₩81,072 | ₩82,601 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,595 | ₩82,708 | ₩81,099 | ₩81,877 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,742 | ₩82,158 | ₩80,978 | ₩81,072 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,413 | ₩82,453 | ₩80,723 | ₩80,991 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,775 | ₩84,398 | ₩82,078 | ₩82,118 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,185 | ₩83,151 | ₩81,810 | ₩82,467 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,267 | ₩82,480 | ₩80,120 | ₩82,359 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,198 | ₩77,947 | ₩75,198 | ₩77,920 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,085 | ₩75,157 | ₩73,106 | ₩75,064 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,399 | ₩75,642 | ₩73,763 | ₩74,219 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,251 | ₩76,043 | ₩74,165 | ₩75,546 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,272 | ₩76,686 | ₩74,272 | ₩76,485 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩72,059 | ₩74,500 | ₩71,087 | ₩74,259 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,295 | ₩71,295 | ₩69,391 | ₩70,008 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,766 | ₩70,933 | ₩69,498 | ₩70,839 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,209 | ₩71,966 | ₩70,021 | ₩70,571 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩70,008 | ₩70,021 | ₩69,096 | ₩69,659 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,256 | ₩70,249 | ₩68,693 | ₩70,195 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,552 | ₩70,785 | ₩69,136 | ₩70,718 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,787 | ₩70,189 | ₩68,787 | ₩69,243 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,057 | ₩69,525 | ₩67,044 | ₩68,143 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,863 | ₩66,887 | ₩65,305 | ₩66,266 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,076 | ₩68,076 | ₩65,166 | ₩65,957 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,391 | ₩69,391 | ₩67,567 | ₩67,902 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,821 | ₩69,458 | ₩68,532 | ₩69,028 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩69,002 | ₩70,953 | ₩68,800 | ₩69,136 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,653 | ₩69,364 | ₩68,096 | ₩69,243 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,130 | ₩68,733 | ₩67,593 | ₩68,505 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,453 | ₩68,385 | ₩66,453 | ₩67,580 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,459 | ₩67,567 | ₩65,917 | ₩66,386 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,957 | ₩67,949 | ₩65,588 | ₩67,352 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩66,024 | ₩66,655 | ₩64,616 | ₩65,381 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩64,039 | ₩65,213 | ₩63,718 | ₩64,965 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,239 | ₩66,373 | ₩64,153 | ₩64,308 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,728 | ₩68,130 | ₩65,944 | ₩65,984 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,124 | ₩67,875 | ₩66,293 | ₩66,923 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,844 | ₩67,915 | ₩64,723 | ₩67,808 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,241 | ₩66,145 | ₩64,046 | ₩64,938 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,874 | ₩63,389 | ₩60,666 | ₩62,819 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,397 | ₩62,631 | ₩60,633 | ₩61,304 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,627 | ₩61,867 | ₩59,211 | ₩61,572 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,646 | ₩60,941 | ₩59,117 | ₩59,533 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,976 | ₩62,283 | ₩59,732 | ₩60,848 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩61,035 | ₩61,035 | ₩59,238 | ₩59,748 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩63,034 | ₩63,054 | ₩59,292 | ₩60,257 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,792 | ₩64,761 | ₩61,612 | ₩62,967 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,664 | ₩65,273 | ₩62,363 | ₩62,671 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,386 | ₩66,561 | ₩63,047 | ₩64,308 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,780 | ₩70,906 | ₩64,790 | ₩66,997 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,722 | ₩83,097 | ₩78,014 | ₩79,020 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,453 | ₩83,043 | ₩81,748 | ₩82,292 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,984 | ₩82,856 | ₩80,589 | ₩81,850 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,313 | ₩82,131 | ₩80,535 | ₩81,675 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,717 | ₩81,139 | ₩78,946 | ₩80,924 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩79,007 | ₩80,603 | ₩79,007 | ₩80,307 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,162 | ₩80,254 | ₩77,887 | ₩78,765 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,363 | ₩78,899 | ₩76,760 | ₩77,035 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,361 | ₩80,884 | ₩77,826 | ₩78,658 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩77,028 | ₩80,603 | ₩76,646 | ₩80,254 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,752 | ₩79,040 | ₩76,499 | ₩76,968 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,148 | ₩79,436 | ₩77,337 | ₩79,436 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,893 | ₩79,503 | ₩77,585 | ₩78,618 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,673 | ₩77,974 | ₩76,512 | ₩77,893 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,209 | ₩78,577 | ₩76,297 | ₩76,767 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,700 | ₩77,692 | ₩75,808 | ₩77,290 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,907 | ₩78,296 | ₩76,888 | ₩76,955 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,100 | ₩79,623 | ₩77,840 | ₩77,907 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,068 | ₩79,181 | ₩77,585 | ₩79,114 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,725 | ₩79,127 | ₩76,807 | ₩77,612 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,825 | ₩80,589 | ₩78,229 | ₩78,591 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,784 | ₩80,200 | ₩78,846 | ₩79,758 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,587 | ₩82,587 | ₩79,181 | ₩79,758 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,746 | ₩82,453 | ₩76,727 | ₩82,051 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,385 | ₩75,989 | ₩74,621 | ₩75,909 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,929 | ₩76,593 | ₩74,929 | ₩75,774 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,828 | ₩76,163 | ₩74,916 | ₩75,399 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,198 | ₩75,506 | ₩73,964 | ₩74,983 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,405 | ₩76,619 | ₩75,003 | ₩75,198 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,593 | ₩77,129 | ₩76,016 | ₩76,351 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,198 | ₩76,901 | ₩74,641 | ₩76,472 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,734 | ₩76,378 | ₩75,345 | ₩75,935 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,290 | ₩77,451 | ₩75,707 | ₩75,882 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,144 | ₩76,968 | ₩75,144 | ₩76,606 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,196 | ₩77,344 | ₩75,064 | ₩75,332 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,859 | ₩79,181 | ₩76,673 | ₩77,437 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,263 | ₩78,940 | ₩77,240 | ₩78,551 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,437 | ₩78,175 | ₩76,995 | ₩77,290 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,256 | ₩79,100 | ₩77,732 | ₩77,773 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,612 | ₩78,604 | ₩77,196 | ₩78,497 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,378 | ₩78,095 | ₩76,378 | ₩77,652 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,204 | ₩77,156 | ₩75,962 | ₩76,512 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,292 | ₩76,727 | ₩74,306 | ₩76,204 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,320 | ₩75,640 | ₩73,320 | ₩75,439 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,822 | ₩75,238 | ₩72,938 | ₩73,662 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,998 | ₩75,546 | ₩72,308 | ₩75,064 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩72,046 | ₩73,132 | ₩72,046 | ₩73,065 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,536 | ₩72,401 | ₩71,416 | ₩72,086 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,812 | ₩72,475 | ₩70,799 | ₩71,724 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,919 | ₩71,375 | ₩69,417 | ₩70,906 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,496 | ₩71,966 | ₩69,806 | ₩70,919 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,623 | ₩73,360 | ₩69,726 | ₩71,215 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,966 | ₩72,992 | ₩71,282 | ₩72,127 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩71,027 | ₩71,657 | ₩69,525 | ₩71,590 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,182 | ₩71,094 | ₩69,914 | ₩70,477 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,437 | ₩70,893 | ₩68,921 | ₩70,209 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,243 | ₩71,255 | ₩69,055 | ₩70,437 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,987 | ₩71,067 | ₩69,136 | ₩69,243 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,645 | ₩70,517 | ₩69,404 | ₩69,981 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,914 | ₩71,134 | ₩68,908 | ₩69,766 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,249 | ₩71,389 | ₩69,712 | ₩69,927 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,477 | ₩72,059 | ₩70,343 | ₩70,691 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,927 | ₩71,201 | ₩69,847 | ₩69,940 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,839 | ₩72,314 | ₩68,653 | ₩69,780 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,236 | ₩71,308 | ₩70,048 | ₩70,383 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,188 | ₩71,644 | ₩70,370 | ₩70,772 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,194 | ₩72,194 | ₩70,678 | ₩71,188 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,127 | ₩72,717 | ₩71,174 | ₩72,475 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,322 | ₩73,065 | ₩70,356 | ₩72,837 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,147 | ₩72,053 | ₩70,839 | ₩71,751 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,753 | ₩72,717 | ₩69,719 | ₩71,402 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩69,055 | ₩70,410 | ₩68,720 | ₩70,249 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,230 | ₩69,900 | ₩68,572 | ₩69,726 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,082 | ₩69,808 | ₩68,546 | ₩69,377 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,883 | ₩70,061 | ₩66,883 | ₩69,780 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,480 | ₩67,593 | ₩65,394 | ₩66,547 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,184 | ₩69,176 | ₩67,889 | ₩69,015 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,578 | ₩69,900 | ₩67,996 | ₩68,197 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,062 | ₩70,209 | ₩68,526 | ₩70,075 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,256 | ₩69,994 | ₩68,754 | ₩69,028 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,572 | ₩70,343 | ₩68,063 | ₩70,088 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,256 | ₩70,792 | ₩68,961 | ₩69,203 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,571 | ₩70,571 | ₩68,485 | ₩69,149 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,447 | ₩74,487 | ₩68,438 | ₩68,921 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,290 | ₩77,451 | ₩74,346 | ₩74,366 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩77,048 | ₩77,914 | ₩76,525 | ₩77,089 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,188 | ₩79,503 | ₩75,922 | ₩76,110 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,731 | ₩80,073 | ₩77,411 | ₩78,256 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,844 | ₩80,844 | ₩78,269 | ₩79,328 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,990 | ₩87,281 | ₩80,884 | ₩81,541 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,134 | ₩87,975 | ₩84,525 | ₩84,733 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,818 | ₩88,032 | ₩86,825 | ₩87,550 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,772 | ₩88,046 | ₩86,403 | ₩87,939 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,812 | ₩87,348 | ₩86,182 | ₩86,772 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,973 | ₩87,778 | ₩85,954 | ₩86,222 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,389 | ₩88,086 | ₩86,966 | ₩87,040 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,885 | ₩88,502 | ₩87,523 | ₩87,630 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,906 | ₩87,939 | ₩86,859 | ₩87,885 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,804 | ₩88,220 | ₩87,174 | ₩87,214 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,295 | ₩88,073 | ₩86,691 | ₩87,804 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,188 | ₩88,234 | ₩86,839 | ₩87,362 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,912 | ₩88,716 | ₩87,543 | ₩87,737 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,159 | ₩89,293 | ₩87,416 | ₩88,006 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,105 | ₩89,910 | ₩88,274 | ₩88,797 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,427 | ₩89,682 | ₩88,301 | ₩89,213 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,502 | ₩89,615 | ₩88,153 | ₩89,521 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,728 | ₩91,291 | ₩88,978 | ₩89,079 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩90,004 | ₩91,352 | ₩89,990 | ₩90,594 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,768 | ₩91,204 | ₩88,877 | ₩89,950 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,742 | ₩91,432 | ₩90,433 | ₩90,835 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,314 | ₩91,385 | ₩88,187 | ₩90,876 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,107 | ₩88,562 | ₩86,383 | ₩88,462 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,697 | ₩88,126 | ₩86,986 | ₩87,080 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩87,067 | ₩88,167 | ₩86,933 | ₩87,697 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,308 | ₩88,153 | ₩87,281 | ₩87,335 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,839 | ₩88,059 | ₩86,839 | ₩87,737 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,504 | ₩87,147 | ₩86,403 | ₩87,094 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,772 | ₩86,986 | ₩85,779 | ₩86,504 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,779 | ₩87,670 | ₩85,766 | ₩86,571 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,854 | ₩85,887 | ₩84,693 | ₩85,297 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,841 | ₩85,779 | ₩84,492 | ₩85,042 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,768 | ₩85,042 | ₩83,768 | ₩84,653 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,988 | ₩85,343 | ₩83,821 | ₩83,915 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,934 | ₩85,779 | ₩84,425 | ₩84,773 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,685 | ₩85,849 | ₩84,519 | ₩84,599 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,229 | ₩86,128 | ₩84,941 | ₩85,082 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,379 | ₩85,351 | ₩83,178 | ₩85,069 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,131 | ₩83,553 | ₩81,836 | ₩83,419 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,970 | ₩82,695 | ₩81,367 | ₩82,158 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,562 | ₩82,158 | ₩80,561 | ₩81,662 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,623 | ₩80,790 | ₩79,456 | ₩80,723 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,597 | ₩80,806 | ₩79,291 | ₩79,570 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,744 | ₩79,878 | ₩78,323 | ₩79,422 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,397 | ₩80,106 | ₩77,397 | ₩79,583 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,510 | ₩78,779 | ₩77,759 | ₩78,135 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,585 | ₩78,752 | ₩77,585 | ₩77,947 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,518 | ₩78,431 | ₩77,518 | ₩77,746 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,886 | ₩78,906 | ₩76,183 | ₩77,397 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,765 | ₩80,254 | ₩78,765 | ₩79,315 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,618 | ₩79,650 | ₩78,256 | ₩78,658 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,336 | ₩79,449 | ₩78,041 | ₩78,135 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,639 | ₩79,670 | ₩77,209 | ₩78,484 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,510 | ₩79,851 | ₩77,350 | ₩77,867 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,886 | ₩79,395 | ₩78,242 | ₩78,403 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,683 | ₩80,770 | ₩78,832 | ₩79,060 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,959 | ₩81,219 | ₩79,865 | ₩80,831 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,831 | ₩81,447 | ₩79,919 | ₩80,455 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,771 | ₩81,193 | ₩79,342 | ₩80,535 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,556 | ₩80,442 | ₩78,940 | ₩79,771 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,537 | ₩80,034 | ₩78,336 | ₩79,583 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,987 | ₩79,127 | ₩77,451 | ₩78,269 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,727 | ₩78,524 | ₩75,640 | ₩77,987 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,960 | ₩78,671 | ₩75,774 | ₩76,874 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,846 | ₩78,859 | ₩77,209 | ₩78,336 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,432 | ₩80,455 | ₩75,104 | ₩78,899 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,743 | ₩73,468 | ₩72,033 | ₩72,891 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,299 | ₩74,413 | ₩73,052 | ₩73,132 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,080 | ₩73,521 | ₩71,067 | ₩73,508 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,080 | ₩72,261 | ₩70,873 | ₩70,946 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,799 | ₩71,308 | ₩70,665 | ₩70,852 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,370 | ₩71,684 | ₩70,088 | ₩70,396 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,128 | ₩70,879 | ₩69,847 | ₩70,370 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩70,021 | ₩70,075 | ₩69,136 | ₩69,887 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,988 | ₩69,753 | ₩68,894 | ₩69,592 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,411 | ₩69,699 | ₩68,023 | ₩68,760 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,155 | ₩70,531 | ₩69,082 | ₩69,203 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,163 | ₩70,028 | ₩68,760 | ₩69,887 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,337 | ₩69,820 | ₩68,425 | ₩69,672 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,228 | ₩71,228 | ₩68,733 | ₩68,935 | -3.22% | 95.5만 |
|---|