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 | ₩76,027 | ₩76,617 | ₩74,827 | ₩74,954 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,571 | ₩76,778 | ₩74,887 | ₩76,402 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,284 | ₩75,826 | ₩73,895 | ₩75,075 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,719 | ₩76,040 | ₩73,472 | ₩74,538 | -1.56% | 70만 |
| 2026.10.05 | ₩74,565 | ₩76,067 | ₩73,318 | ₩76,040 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,667 | ₩75,217 | ₩72,956 | ₩74,954 | +1.75% | 103만 |
| 2026.10.01 | ₩75,584 | ₩75,584 | ₩72,285 | ₩73,653 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,370 | ₩76,288 | ₩75,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,504 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,598 | ₩75,598 | ₩74,310 | ₩74,874 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,437 | ₩76,483 | ₩74,512 | ₩75,839 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,255 | ₩76,671 | ₩75,169 | ₩75,826 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,644 | ₩77,207 | ₩75,578 | ₩76,711 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,845 | ₩76,872 | ₩75,692 | ₩76,389 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,253 | ₩78,428 | ₩76,630 | ₩76,872 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,851 | ₩78,588 | ₩77,381 | ₩77,650 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,770 | ₩78,166 | ₩76,516 | ₩77,435 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,614 | ₩79,614 | ₩78,099 | ₩78,360 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,359 | ₩81,023 | ₩78,696 | ₩79,326 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,888 | ₩81,888 | ₩80,131 | ₩80,922 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,299 | ₩82,169 | ₩79,299 | ₩81,995 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,958 | ₩78,810 | ₩77,583 | ₩78,387 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,577 | ₩78,173 | ₩75,383 | ₩77,864 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,328 | ₩77,406 | ₩75,933 | ₩76,577 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,837 | ₩78,240 | ₩76,208 | ₩78,106 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,640 | ₩80,654 | ₩78,132 | ₩78,347 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,807 | ₩82,357 | ₩80,546 | ₩81,096 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,272 | ₩81,713 | ₩79,272 | ₩80,828 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,359 | ₩81,137 | ₩78,843 | ₩79,165 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,968 | ₩81,981 | ₩80,377 | ₩80,761 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,137 | ₩82,934 | ₩80,707 | ₩82,236 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,095 | ₩83,135 | ₩80,533 | ₩81,002 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,792 | ₩84,395 | ₩82,706 | ₩83,457 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,196 | ₩84,181 | ₩82,062 | ₩84,074 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,794 | ₩82,920 | ₩81,069 | ₩82,598 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,593 | ₩82,706 | ₩81,096 | ₩81,874 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,740 | ₩82,156 | ₩80,976 | ₩81,069 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,411 | ₩82,451 | ₩80,721 | ₩80,989 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,773 | ₩84,395 | ₩82,075 | ₩82,116 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,183 | ₩83,148 | ₩81,807 | ₩82,464 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,265 | ₩82,478 | ₩80,117 | ₩82,357 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,195 | ₩77,945 | ₩75,195 | ₩77,918 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,082 | ₩75,155 | ₩73,103 | ₩75,061 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,397 | ₩75,639 | ₩73,761 | ₩74,216 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,249 | ₩76,040 | ₩74,163 | ₩75,544 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,270 | ₩76,684 | ₩74,270 | ₩76,483 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩72,057 | ₩74,498 | ₩71,085 | ₩74,257 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,293 | ₩71,293 | ₩69,389 | ₩70,005 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,764 | ₩70,931 | ₩69,496 | ₩70,837 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,207 | ₩71,963 | ₩70,019 | ₩70,569 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩70,005 | ₩70,019 | ₩69,093 | ₩69,657 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,254 | ₩70,247 | ₩68,691 | ₩70,193 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,549 | ₩70,783 | ₩69,134 | ₩70,716 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,785 | ₩70,186 | ₩68,785 | ₩69,241 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,055 | ₩69,523 | ₩67,042 | ₩68,141 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,861 | ₩66,885 | ₩65,304 | ₩66,264 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,074 | ₩68,074 | ₩65,164 | ₩65,955 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,389 | ₩69,389 | ₩67,565 | ₩67,900 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,819 | ₩69,456 | ₩68,530 | ₩69,026 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩69,000 | ₩70,951 | ₩68,798 | ₩69,134 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,651 | ₩69,362 | ₩68,094 | ₩69,241 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,128 | ₩68,731 | ₩67,591 | ₩68,503 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,452 | ₩68,383 | ₩66,452 | ₩67,578 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,457 | ₩67,565 | ₩65,915 | ₩66,384 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,955 | ₩67,947 | ₩65,586 | ₩67,350 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩66,022 | ₩66,653 | ₩64,614 | ₩65,379 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩64,038 | ₩65,211 | ₩63,716 | ₩64,963 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,237 | ₩66,371 | ₩64,152 | ₩64,306 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,726 | ₩68,128 | ₩65,942 | ₩65,982 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,122 | ₩67,873 | ₩66,291 | ₩66,921 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,842 | ₩67,913 | ₩64,721 | ₩67,806 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,239 | ₩66,143 | ₩64,044 | ₩64,936 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,873 | ₩63,387 | ₩60,665 | ₩62,817 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,395 | ₩62,629 | ₩60,631 | ₩61,302 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,625 | ₩61,865 | ₩59,210 | ₩61,570 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,645 | ₩60,940 | ₩59,116 | ₩59,531 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,974 | ₩62,281 | ₩59,730 | ₩60,846 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩61,033 | ₩61,033 | ₩59,236 | ₩59,746 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩63,032 | ₩63,052 | ₩59,290 | ₩60,256 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,790 | ₩64,759 | ₩61,610 | ₩62,965 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,662 | ₩65,271 | ₩62,361 | ₩62,670 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,384 | ₩66,559 | ₩63,045 | ₩64,306 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,777 | ₩70,904 | ₩64,789 | ₩66,995 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,719 | ₩83,095 | ₩78,012 | ₩79,018 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,451 | ₩83,041 | ₩81,745 | ₩82,290 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,981 | ₩82,853 | ₩80,587 | ₩81,847 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,311 | ₩82,129 | ₩80,533 | ₩81,673 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,715 | ₩81,137 | ₩78,944 | ₩80,922 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩79,004 | ₩80,600 | ₩79,004 | ₩80,305 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,159 | ₩80,251 | ₩77,884 | ₩78,763 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,360 | ₩78,897 | ₩76,758 | ₩77,033 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,359 | ₩80,882 | ₩77,824 | ₩78,656 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩77,026 | ₩80,600 | ₩76,644 | ₩80,251 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,749 | ₩79,038 | ₩76,496 | ₩76,966 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,146 | ₩79,433 | ₩77,335 | ₩79,433 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,891 | ₩79,500 | ₩77,583 | ₩78,615 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,671 | ₩77,972 | ₩76,510 | ₩77,891 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,207 | ₩78,575 | ₩76,295 | ₩76,765 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,698 | ₩77,690 | ₩75,806 | ₩77,288 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,904 | ₩78,293 | ₩76,885 | ₩76,952 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,098 | ₩79,621 | ₩77,837 | ₩77,904 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,065 | ₩79,179 | ₩77,583 | ₩79,111 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,723 | ₩79,125 | ₩76,805 | ₩77,609 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,822 | ₩80,587 | ₩78,226 | ₩78,588 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,782 | ₩80,198 | ₩78,843 | ₩79,755 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,585 | ₩82,585 | ₩79,179 | ₩79,755 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,744 | ₩82,451 | ₩76,724 | ₩82,048 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,383 | ₩75,987 | ₩74,619 | ₩75,906 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,927 | ₩76,590 | ₩74,927 | ₩75,772 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,826 | ₩76,161 | ₩74,914 | ₩75,397 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,195 | ₩75,504 | ₩73,962 | ₩74,981 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,402 | ₩76,617 | ₩75,001 | ₩75,195 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,590 | ₩77,127 | ₩76,014 | ₩76,349 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,195 | ₩76,899 | ₩74,639 | ₩76,470 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,732 | ₩76,376 | ₩75,343 | ₩75,933 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,288 | ₩77,449 | ₩75,705 | ₩75,879 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,142 | ₩76,966 | ₩75,142 | ₩76,604 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,194 | ₩77,341 | ₩75,061 | ₩75,330 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,857 | ₩79,179 | ₩76,671 | ₩77,435 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,261 | ₩78,937 | ₩77,238 | ₩78,548 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,435 | ₩78,173 | ₩76,993 | ₩77,288 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,253 | ₩79,098 | ₩77,730 | ₩77,770 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,609 | ₩78,602 | ₩77,194 | ₩78,495 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,376 | ₩78,092 | ₩76,376 | ₩77,650 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,201 | ₩77,153 | ₩75,960 | ₩76,510 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,289 | ₩76,724 | ₩74,304 | ₩76,201 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,318 | ₩75,638 | ₩73,318 | ₩75,437 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,820 | ₩75,236 | ₩72,936 | ₩73,660 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,996 | ₩75,544 | ₩72,305 | ₩75,061 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩72,044 | ₩73,130 | ₩72,044 | ₩73,063 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,534 | ₩72,399 | ₩71,414 | ₩72,084 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,810 | ₩72,473 | ₩70,797 | ₩71,722 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,917 | ₩71,373 | ₩69,415 | ₩70,904 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,494 | ₩71,963 | ₩69,804 | ₩70,917 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,621 | ₩73,358 | ₩69,724 | ₩71,212 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,963 | ₩72,989 | ₩71,279 | ₩72,124 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩71,025 | ₩71,655 | ₩69,523 | ₩71,588 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,180 | ₩71,092 | ₩69,912 | ₩70,475 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,435 | ₩70,891 | ₩68,919 | ₩70,207 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,241 | ₩71,253 | ₩69,053 | ₩70,435 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,984 | ₩71,065 | ₩69,134 | ₩69,241 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,643 | ₩70,515 | ₩69,402 | ₩69,979 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,912 | ₩71,132 | ₩68,906 | ₩69,764 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,247 | ₩71,387 | ₩69,710 | ₩69,925 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,475 | ₩72,057 | ₩70,341 | ₩70,689 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,925 | ₩71,199 | ₩69,844 | ₩69,938 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,837 | ₩72,312 | ₩68,651 | ₩69,777 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,233 | ₩71,306 | ₩70,046 | ₩70,381 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,186 | ₩71,642 | ₩70,368 | ₩70,770 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,191 | ₩72,191 | ₩70,676 | ₩71,186 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,124 | ₩72,714 | ₩71,172 | ₩72,473 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,320 | ₩73,063 | ₩70,354 | ₩72,835 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,145 | ₩72,051 | ₩70,837 | ₩71,749 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,751 | ₩72,714 | ₩69,717 | ₩71,400 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩69,053 | ₩70,408 | ₩68,718 | ₩70,247 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,228 | ₩69,898 | ₩68,570 | ₩69,724 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,080 | ₩69,806 | ₩68,544 | ₩69,375 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,881 | ₩70,059 | ₩66,881 | ₩69,777 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,478 | ₩67,591 | ₩65,392 | ₩66,545 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,182 | ₩69,174 | ₩67,886 | ₩69,013 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,576 | ₩69,898 | ₩67,994 | ₩68,195 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,060 | ₩70,207 | ₩68,524 | ₩70,072 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,254 | ₩69,992 | ₩68,751 | ₩69,026 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,570 | ₩70,341 | ₩68,061 | ₩70,086 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,254 | ₩70,790 | ₩68,959 | ₩69,201 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,569 | ₩70,569 | ₩68,483 | ₩69,147 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,444 | ₩74,485 | ₩68,436 | ₩68,919 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,288 | ₩77,449 | ₩74,344 | ₩74,364 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩77,046 | ₩77,911 | ₩76,523 | ₩77,086 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,186 | ₩79,500 | ₩75,920 | ₩76,107 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,728 | ₩80,070 | ₩77,408 | ₩78,253 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,842 | ₩80,842 | ₩78,267 | ₩79,326 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,987 | ₩87,279 | ₩80,882 | ₩81,539 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,131 | ₩87,972 | ₩84,523 | ₩84,731 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,815 | ₩88,030 | ₩86,823 | ₩87,547 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,769 | ₩88,043 | ₩86,400 | ₩87,936 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,809 | ₩87,346 | ₩86,179 | ₩86,769 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,970 | ₩87,775 | ₩85,951 | ₩86,219 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,386 | ₩88,083 | ₩86,964 | ₩87,037 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,882 | ₩88,499 | ₩87,520 | ₩87,627 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,903 | ₩87,936 | ₩86,856 | ₩87,882 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,802 | ₩88,218 | ₩87,172 | ₩87,212 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,292 | ₩88,070 | ₩86,689 | ₩87,802 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,185 | ₩88,231 | ₩86,836 | ₩87,359 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,909 | ₩88,714 | ₩87,540 | ₩87,735 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,156 | ₩89,290 | ₩87,413 | ₩88,003 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,103 | ₩89,907 | ₩88,271 | ₩88,794 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,425 | ₩89,679 | ₩88,298 | ₩89,210 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,499 | ₩89,612 | ₩88,151 | ₩89,518 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,725 | ₩91,289 | ₩88,975 | ₩89,076 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩90,001 | ₩91,349 | ₩89,988 | ₩90,591 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,766 | ₩91,202 | ₩88,875 | ₩89,948 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,739 | ₩91,429 | ₩90,430 | ₩90,833 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,311 | ₩91,383 | ₩88,184 | ₩90,873 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,104 | ₩88,560 | ₩86,380 | ₩88,459 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,695 | ₩88,124 | ₩86,984 | ₩87,078 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩87,064 | ₩88,164 | ₩86,930 | ₩87,695 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,306 | ₩88,151 | ₩87,279 | ₩87,332 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,836 | ₩88,057 | ₩86,836 | ₩87,735 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,501 | ₩87,145 | ₩86,400 | ₩87,091 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,769 | ₩86,984 | ₩85,777 | ₩86,501 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,777 | ₩87,668 | ₩85,763 | ₩86,568 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,851 | ₩85,884 | ₩84,690 | ₩85,294 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,838 | ₩85,777 | ₩84,489 | ₩85,039 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,765 | ₩85,039 | ₩83,765 | ₩84,650 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,986 | ₩85,341 | ₩83,819 | ₩83,913 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,932 | ₩85,777 | ₩84,422 | ₩84,771 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,683 | ₩85,846 | ₩84,516 | ₩84,597 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,227 | ₩86,125 | ₩84,939 | ₩85,079 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,376 | ₩85,349 | ₩83,175 | ₩85,066 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,129 | ₩83,551 | ₩81,834 | ₩83,416 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,968 | ₩82,692 | ₩81,365 | ₩82,156 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,560 | ₩82,156 | ₩80,559 | ₩81,660 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,621 | ₩80,788 | ₩79,453 | ₩80,721 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,594 | ₩80,804 | ₩79,289 | ₩79,567 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,742 | ₩79,876 | ₩78,320 | ₩79,420 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,395 | ₩80,104 | ₩77,395 | ₩79,581 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,508 | ₩78,776 | ₩77,757 | ₩78,132 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,583 | ₩78,749 | ₩77,583 | ₩77,945 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,516 | ₩78,429 | ₩77,516 | ₩77,744 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,884 | ₩78,904 | ₩76,181 | ₩77,395 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,763 | ₩80,251 | ₩78,763 | ₩79,313 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,615 | ₩79,648 | ₩78,253 | ₩78,656 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,334 | ₩79,447 | ₩78,039 | ₩78,132 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,636 | ₩79,668 | ₩77,207 | ₩78,481 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,508 | ₩79,849 | ₩77,348 | ₩77,864 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,884 | ₩79,393 | ₩78,240 | ₩78,401 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,681 | ₩80,768 | ₩78,830 | ₩79,058 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,956 | ₩81,217 | ₩79,863 | ₩80,828 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,828 | ₩81,445 | ₩79,916 | ₩80,453 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,769 | ₩81,190 | ₩79,339 | ₩80,533 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,554 | ₩80,439 | ₩78,937 | ₩79,769 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,535 | ₩80,031 | ₩78,334 | ₩79,581 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,985 | ₩79,125 | ₩77,449 | ₩78,267 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,724 | ₩78,521 | ₩75,638 | ₩77,985 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,958 | ₩78,669 | ₩75,772 | ₩76,872 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,843 | ₩78,857 | ₩77,207 | ₩78,334 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,430 | ₩80,453 | ₩75,102 | ₩78,897 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,741 | ₩73,465 | ₩72,030 | ₩72,889 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,297 | ₩74,411 | ₩73,050 | ₩73,130 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,078 | ₩73,519 | ₩71,065 | ₩73,506 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,078 | ₩72,258 | ₩70,870 | ₩70,944 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,797 | ₩71,306 | ₩70,663 | ₩70,850 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,368 | ₩71,682 | ₩70,086 | ₩70,394 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,126 | ₩70,877 | ₩69,844 | ₩70,368 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩70,019 | ₩70,072 | ₩69,134 | ₩69,885 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,986 | ₩69,751 | ₩68,892 | ₩69,590 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,409 | ₩69,697 | ₩68,021 | ₩68,758 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,153 | ₩70,528 | ₩69,080 | ₩69,201 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,161 | ₩70,026 | ₩68,758 | ₩69,885 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,335 | ₩69,818 | ₩68,423 | ₩69,670 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,226 | ₩71,226 | ₩68,731 | ₩68,933 | -3.22% | 95.5만 |
|---|