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 | ₩76,025 | ₩76,615 | ₩74,825 | ₩74,952 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,569 | ₩76,776 | ₩74,885 | ₩76,401 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,282 | ₩75,824 | ₩73,893 | ₩75,073 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,717 | ₩76,039 | ₩73,471 | ₩74,537 | -1.56% | 70만 |
| 2026.10.05 | ₩74,563 | ₩76,065 | ₩73,316 | ₩76,039 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,665 | ₩75,215 | ₩72,954 | ₩74,952 | +1.75% | 103만 |
| 2026.10.01 | ₩75,583 | ₩75,583 | ₩72,284 | ₩73,652 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,368 | ₩76,287 | ₩75,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,502 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,596 | ₩75,596 | ₩74,309 | ₩74,872 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,435 | ₩76,481 | ₩74,510 | ₩75,838 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,253 | ₩76,669 | ₩75,167 | ₩75,824 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,642 | ₩77,205 | ₩75,576 | ₩76,709 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,843 | ₩76,870 | ₩75,690 | ₩76,387 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,251 | ₩78,426 | ₩76,629 | ₩76,870 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,849 | ₩78,587 | ₩77,380 | ₩77,648 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,769 | ₩78,164 | ₩76,515 | ₩77,433 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,613 | ₩79,613 | ₩78,097 | ₩78,359 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,357 | ₩81,021 | ₩78,694 | ₩79,324 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,886 | ₩81,886 | ₩80,129 | ₩80,920 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,297 | ₩82,167 | ₩79,297 | ₩81,993 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,956 | ₩78,808 | ₩77,581 | ₩78,386 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,575 | ₩78,171 | ₩75,382 | ₩77,863 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,326 | ₩77,404 | ₩75,931 | ₩76,575 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,836 | ₩78,238 | ₩76,206 | ₩78,104 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,639 | ₩80,652 | ₩78,131 | ₩78,345 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,805 | ₩82,355 | ₩80,545 | ₩81,095 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,271 | ₩81,711 | ₩79,271 | ₩80,826 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,357 | ₩81,135 | ₩78,842 | ₩79,163 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,966 | ₩81,980 | ₩80,376 | ₩80,759 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,135 | ₩82,932 | ₩80,706 | ₩82,234 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,093 | ₩83,133 | ₩80,531 | ₩81,001 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,790 | ₩84,394 | ₩82,704 | ₩83,455 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,194 | ₩84,179 | ₩82,060 | ₩84,072 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,792 | ₩82,918 | ₩81,068 | ₩82,597 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,591 | ₩82,704 | ₩81,095 | ₩81,872 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,738 | ₩82,154 | ₩80,974 | ₩81,068 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,409 | ₩82,449 | ₩80,719 | ₩80,987 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,771 | ₩84,394 | ₩82,073 | ₩82,114 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,181 | ₩83,146 | ₩81,805 | ₩82,462 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,263 | ₩82,476 | ₩80,116 | ₩82,355 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,194 | ₩77,943 | ₩75,194 | ₩77,916 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,081 | ₩75,154 | ₩73,102 | ₩75,060 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,395 | ₩75,638 | ₩73,759 | ₩74,215 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,247 | ₩76,039 | ₩74,161 | ₩75,542 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,268 | ₩76,682 | ₩74,268 | ₩76,481 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩72,056 | ₩74,496 | ₩71,083 | ₩74,255 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,291 | ₩71,291 | ₩69,387 | ₩70,004 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,762 | ₩70,929 | ₩69,494 | ₩70,835 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,205 | ₩71,962 | ₩70,017 | ₩70,567 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩70,004 | ₩70,017 | ₩69,092 | ₩69,655 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,253 | ₩70,245 | ₩68,690 | ₩70,192 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,548 | ₩70,782 | ₩69,132 | ₩70,715 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,783 | ₩70,185 | ₩68,783 | ₩69,239 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,054 | ₩69,521 | ₩67,040 | ₩68,140 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,860 | ₩66,883 | ₩65,302 | ₩66,262 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,073 | ₩68,073 | ₩65,163 | ₩65,954 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,387 | ₩69,387 | ₩67,563 | ₩67,898 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,817 | ₩69,454 | ₩68,529 | ₩69,025 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩68,998 | ₩70,949 | ₩68,797 | ₩69,132 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,649 | ₩69,360 | ₩68,093 | ₩69,239 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,126 | ₩68,730 | ₩67,590 | ₩68,502 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,450 | ₩68,381 | ₩66,450 | ₩67,577 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,456 | ₩67,563 | ₩65,914 | ₩66,383 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,954 | ₩67,945 | ₩65,585 | ₩67,349 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩66,021 | ₩66,651 | ₩64,613 | ₩65,377 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩64,036 | ₩65,210 | ₩63,714 | ₩64,961 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,235 | ₩66,370 | ₩64,150 | ₩64,304 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,724 | ₩68,126 | ₩65,940 | ₩65,981 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,121 | ₩67,872 | ₩66,289 | ₩66,919 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,841 | ₩67,912 | ₩64,720 | ₩67,805 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,237 | ₩66,142 | ₩64,043 | ₩64,935 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,871 | ₩63,386 | ₩60,663 | ₩62,816 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,393 | ₩62,628 | ₩60,630 | ₩61,300 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,624 | ₩61,864 | ₩59,208 | ₩61,569 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,643 | ₩60,938 | ₩59,114 | ₩59,530 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,973 | ₩62,279 | ₩59,729 | ₩60,844 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩61,032 | ₩61,032 | ₩59,235 | ₩59,745 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩63,030 | ₩63,050 | ₩59,289 | ₩60,254 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,789 | ₩64,758 | ₩61,609 | ₩62,963 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,661 | ₩65,270 | ₩62,360 | ₩62,668 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,383 | ₩66,557 | ₩63,044 | ₩64,304 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,776 | ₩70,902 | ₩64,787 | ₩66,993 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,717 | ₩83,093 | ₩78,010 | ₩79,016 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,449 | ₩83,039 | ₩81,744 | ₩82,288 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,980 | ₩82,851 | ₩80,585 | ₩81,846 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,309 | ₩82,127 | ₩80,531 | ₩81,671 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,713 | ₩81,135 | ₩78,942 | ₩80,920 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩79,002 | ₩80,598 | ₩79,002 | ₩80,303 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,158 | ₩80,250 | ₩77,883 | ₩78,761 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,359 | ₩78,895 | ₩76,756 | ₩77,031 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,357 | ₩80,880 | ₩77,822 | ₩78,654 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩77,024 | ₩80,598 | ₩76,642 | ₩80,250 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,748 | ₩79,036 | ₩76,495 | ₩76,964 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,144 | ₩79,432 | ₩77,333 | ₩79,432 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,889 | ₩79,499 | ₩77,581 | ₩78,614 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,669 | ₩77,970 | ₩76,508 | ₩77,889 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,205 | ₩78,573 | ₩76,293 | ₩76,763 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,696 | ₩77,688 | ₩75,804 | ₩77,286 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,903 | ₩78,292 | ₩76,884 | ₩76,951 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,096 | ₩79,619 | ₩77,836 | ₩77,903 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,064 | ₩79,177 | ₩77,581 | ₩79,110 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,721 | ₩79,123 | ₩76,803 | ₩77,608 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,820 | ₩80,585 | ₩78,225 | ₩78,587 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,780 | ₩80,196 | ₩78,842 | ₩79,753 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,583 | ₩82,583 | ₩79,177 | ₩79,753 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,742 | ₩82,449 | ₩76,723 | ₩82,047 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,382 | ₩75,985 | ₩74,617 | ₩75,905 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,926 | ₩76,589 | ₩74,926 | ₩75,770 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,824 | ₩76,159 | ₩74,912 | ₩75,395 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,194 | ₩75,502 | ₩73,960 | ₩74,979 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,401 | ₩76,615 | ₩74,999 | ₩75,194 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,589 | ₩77,125 | ₩76,012 | ₩76,347 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,194 | ₩76,897 | ₩74,637 | ₩76,468 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,730 | ₩76,374 | ₩75,341 | ₩75,931 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,286 | ₩77,447 | ₩75,703 | ₩75,878 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,140 | ₩76,964 | ₩75,140 | ₩76,602 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,192 | ₩77,340 | ₩75,060 | ₩75,328 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,855 | ₩79,177 | ₩76,669 | ₩77,433 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,259 | ₩78,935 | ₩77,236 | ₩78,546 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,433 | ₩78,171 | ₩76,991 | ₩77,286 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,251 | ₩79,096 | ₩77,728 | ₩77,769 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,608 | ₩78,600 | ₩77,192 | ₩78,493 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,374 | ₩78,091 | ₩76,374 | ₩77,648 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,200 | ₩77,152 | ₩75,958 | ₩76,508 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,288 | ₩76,723 | ₩74,302 | ₩76,200 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,316 | ₩75,636 | ₩73,316 | ₩75,435 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,818 | ₩75,234 | ₩72,934 | ₩73,658 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,994 | ₩75,542 | ₩72,304 | ₩75,060 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩72,042 | ₩73,129 | ₩72,042 | ₩73,061 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,533 | ₩72,398 | ₩71,412 | ₩72,083 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,808 | ₩72,471 | ₩70,795 | ₩71,720 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,916 | ₩71,372 | ₩69,414 | ₩70,902 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,492 | ₩71,962 | ₩69,803 | ₩70,916 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,619 | ₩73,357 | ₩69,722 | ₩71,211 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,962 | ₩72,988 | ₩71,278 | ₩72,123 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩71,023 | ₩71,653 | ₩69,521 | ₩71,586 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,178 | ₩71,090 | ₩69,910 | ₩70,473 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,433 | ₩70,889 | ₩68,918 | ₩70,205 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,239 | ₩71,251 | ₩69,052 | ₩70,433 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,983 | ₩71,063 | ₩69,132 | ₩69,239 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,642 | ₩70,513 | ₩69,400 | ₩69,977 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,910 | ₩71,130 | ₩68,904 | ₩69,762 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,245 | ₩71,385 | ₩69,709 | ₩69,923 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,473 | ₩72,056 | ₩70,339 | ₩70,688 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,923 | ₩71,197 | ₩69,843 | ₩69,937 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,835 | ₩72,310 | ₩68,649 | ₩69,776 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,232 | ₩71,305 | ₩70,044 | ₩70,379 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,184 | ₩71,640 | ₩70,366 | ₩70,768 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,190 | ₩72,190 | ₩70,674 | ₩71,184 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,123 | ₩72,713 | ₩71,171 | ₩72,471 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,318 | ₩73,061 | ₩70,353 | ₩72,834 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,144 | ₩72,049 | ₩70,835 | ₩71,747 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,749 | ₩72,713 | ₩69,716 | ₩71,399 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩69,052 | ₩70,406 | ₩68,716 | ₩70,245 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,226 | ₩69,897 | ₩68,569 | ₩69,722 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,079 | ₩69,804 | ₩68,542 | ₩69,374 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,879 | ₩70,057 | ₩66,879 | ₩69,776 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,477 | ₩67,590 | ₩65,391 | ₩66,544 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,180 | ₩69,172 | ₩67,885 | ₩69,011 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,575 | ₩69,897 | ₩67,992 | ₩68,193 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,058 | ₩70,205 | ₩68,522 | ₩70,071 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,253 | ₩69,990 | ₩68,750 | ₩69,025 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,569 | ₩70,339 | ₩68,059 | ₩70,084 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,253 | ₩70,788 | ₩68,958 | ₩69,199 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,567 | ₩70,567 | ₩68,482 | ₩69,146 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,443 | ₩74,483 | ₩68,435 | ₩68,918 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,286 | ₩77,447 | ₩74,342 | ₩74,362 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩77,044 | ₩77,909 | ₩76,521 | ₩77,085 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,184 | ₩79,499 | ₩75,918 | ₩76,106 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,727 | ₩80,069 | ₩77,407 | ₩78,251 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,840 | ₩80,840 | ₩78,265 | ₩79,324 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,985 | ₩87,277 | ₩80,880 | ₩81,537 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,129 | ₩87,970 | ₩84,521 | ₩84,729 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,813 | ₩88,028 | ₩86,821 | ₩87,545 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,767 | ₩88,041 | ₩86,398 | ₩87,934 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,807 | ₩87,344 | ₩86,177 | ₩86,767 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,968 | ₩87,773 | ₩85,949 | ₩86,217 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,384 | ₩88,081 | ₩86,962 | ₩87,035 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,880 | ₩88,497 | ₩87,518 | ₩87,626 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,901 | ₩87,934 | ₩86,854 | ₩87,880 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,800 | ₩88,216 | ₩87,170 | ₩87,210 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,290 | ₩88,068 | ₩86,687 | ₩87,800 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,183 | ₩88,229 | ₩86,834 | ₩87,357 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,907 | ₩88,712 | ₩87,538 | ₩87,733 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,154 | ₩89,288 | ₩87,411 | ₩88,001 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,101 | ₩89,905 | ₩88,269 | ₩88,792 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,423 | ₩89,677 | ₩88,296 | ₩89,208 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,497 | ₩89,610 | ₩88,149 | ₩89,516 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,723 | ₩91,287 | ₩88,973 | ₩89,074 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩89,999 | ₩91,347 | ₩89,986 | ₩90,589 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,764 | ₩91,199 | ₩88,873 | ₩89,946 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,737 | ₩91,427 | ₩90,428 | ₩90,831 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,309 | ₩91,381 | ₩88,182 | ₩90,871 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,102 | ₩88,558 | ₩86,378 | ₩88,457 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,693 | ₩88,122 | ₩86,982 | ₩87,076 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩87,062 | ₩88,162 | ₩86,928 | ₩87,693 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,304 | ₩88,149 | ₩87,277 | ₩87,330 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,834 | ₩88,055 | ₩86,834 | ₩87,733 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,499 | ₩87,143 | ₩86,398 | ₩87,089 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,767 | ₩86,982 | ₩85,775 | ₩86,499 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,775 | ₩87,666 | ₩85,761 | ₩86,566 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,849 | ₩85,882 | ₩84,689 | ₩85,292 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,836 | ₩85,775 | ₩84,487 | ₩85,037 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,763 | ₩85,037 | ₩83,763 | ₩84,648 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,984 | ₩85,339 | ₩83,817 | ₩83,911 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,930 | ₩85,775 | ₩84,420 | ₩84,769 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,681 | ₩85,845 | ₩84,514 | ₩84,595 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,225 | ₩86,124 | ₩84,937 | ₩85,077 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,374 | ₩85,347 | ₩83,173 | ₩85,064 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,127 | ₩83,549 | ₩81,832 | ₩83,415 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,966 | ₩82,690 | ₩81,363 | ₩82,154 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,558 | ₩82,154 | ₩80,557 | ₩81,658 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,619 | ₩80,786 | ₩79,452 | ₩80,719 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,593 | ₩80,802 | ₩79,287 | ₩79,566 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,740 | ₩79,874 | ₩78,318 | ₩79,418 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,393 | ₩80,102 | ₩77,393 | ₩79,579 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,506 | ₩78,774 | ₩77,755 | ₩78,131 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,581 | ₩78,748 | ₩77,581 | ₩77,943 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,514 | ₩78,427 | ₩77,514 | ₩77,742 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,882 | ₩78,902 | ₩76,179 | ₩77,393 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,761 | ₩80,250 | ₩78,761 | ₩79,311 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,614 | ₩79,646 | ₩78,251 | ₩78,654 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,332 | ₩79,445 | ₩78,037 | ₩78,131 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,635 | ₩79,666 | ₩77,205 | ₩78,479 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,506 | ₩79,847 | ₩77,346 | ₩77,863 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,882 | ₩79,391 | ₩78,238 | ₩78,399 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,679 | ₩80,766 | ₩78,828 | ₩79,056 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,955 | ₩81,215 | ₩79,861 | ₩80,826 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,826 | ₩81,443 | ₩79,914 | ₩80,451 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,767 | ₩81,188 | ₩79,338 | ₩80,531 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,552 | ₩80,437 | ₩78,935 | ₩79,767 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,533 | ₩80,030 | ₩78,332 | ₩79,579 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,983 | ₩79,123 | ₩77,447 | ₩78,265 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,723 | ₩78,520 | ₩75,636 | ₩77,983 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,956 | ₩78,667 | ₩75,770 | ₩76,870 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,842 | ₩78,855 | ₩77,205 | ₩78,332 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,428 | ₩80,451 | ₩75,100 | ₩78,895 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,740 | ₩73,464 | ₩72,029 | ₩72,887 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,295 | ₩74,409 | ₩73,048 | ₩73,129 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,077 | ₩73,517 | ₩71,063 | ₩73,504 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,077 | ₩72,257 | ₩70,869 | ₩70,943 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,795 | ₩71,305 | ₩70,661 | ₩70,849 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,366 | ₩71,680 | ₩70,084 | ₩70,393 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,125 | ₩70,876 | ₩69,843 | ₩70,366 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩70,017 | ₩70,071 | ₩69,132 | ₩69,883 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,985 | ₩69,749 | ₩68,891 | ₩69,588 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,407 | ₩69,695 | ₩68,019 | ₩68,757 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,151 | ₩70,527 | ₩69,079 | ₩69,199 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,159 | ₩70,024 | ₩68,757 | ₩69,883 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,333 | ₩69,816 | ₩68,421 | ₩69,669 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,224 | ₩71,224 | ₩68,730 | ₩68,931 | -3.22% | 95.5만 |
|---|