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 | ₩76,028 | ₩76,618 | ₩74,827 | ₩74,955 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,572 | ₩76,779 | ₩74,888 | ₩76,403 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,284 | ₩75,826 | ₩73,895 | ₩75,075 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,719 | ₩76,041 | ₩73,473 | ₩74,539 | -1.56% | 70만 |
| 2026.10.05 | ₩74,566 | ₩76,068 | ₩73,318 | ₩76,041 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,667 | ₩75,217 | ₩72,956 | ₩74,955 | +1.75% | 103만 |
| 2026.10.01 | ₩75,585 | ₩75,585 | ₩72,286 | ₩73,654 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,370 | ₩76,289 | ₩75,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,504 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,598 | ₩75,598 | ₩74,311 | ₩74,874 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,437 | ₩76,484 | ₩74,512 | ₩75,840 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,256 | ₩76,671 | ₩75,169 | ₩75,826 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,644 | ₩77,208 | ₩75,578 | ₩76,711 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,846 | ₩76,872 | ₩75,692 | ₩76,390 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,254 | ₩78,428 | ₩76,631 | ₩76,872 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,851 | ₩78,589 | ₩77,382 | ₩77,650 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,771 | ₩78,167 | ₩76,517 | ₩77,436 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,615 | ₩79,615 | ₩78,100 | ₩78,361 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,359 | ₩81,023 | ₩78,696 | ₩79,327 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,888 | ₩81,888 | ₩80,131 | ₩80,923 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,300 | ₩82,170 | ₩79,300 | ₩81,995 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,959 | ₩78,810 | ₩77,583 | ₩78,388 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,577 | ₩78,173 | ₩75,384 | ₩77,865 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,328 | ₩77,406 | ₩75,934 | ₩76,577 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,838 | ₩78,240 | ₩76,209 | ₩78,106 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,641 | ₩80,654 | ₩78,133 | ₩78,348 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,808 | ₩82,358 | ₩80,547 | ₩81,097 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,273 | ₩81,714 | ₩79,273 | ₩80,829 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,359 | ₩81,137 | ₩78,844 | ₩79,166 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,969 | ₩81,982 | ₩80,378 | ₩80,762 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,137 | ₩82,934 | ₩80,708 | ₩82,237 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,095 | ₩83,135 | ₩80,534 | ₩81,003 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,793 | ₩84,396 | ₩82,706 | ₩83,457 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,197 | ₩84,181 | ₩82,063 | ₩84,074 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,794 | ₩82,921 | ₩81,070 | ₩82,599 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,593 | ₩82,706 | ₩81,097 | ₩81,875 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,741 | ₩82,156 | ₩80,976 | ₩81,070 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,411 | ₩82,451 | ₩80,721 | ₩80,990 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,773 | ₩84,396 | ₩82,076 | ₩82,116 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,183 | ₩83,149 | ₩81,808 | ₩82,465 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,265 | ₩82,478 | ₩80,118 | ₩82,358 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,196 | ₩77,945 | ₩75,196 | ₩77,918 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,083 | ₩75,156 | ₩73,104 | ₩75,062 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,397 | ₩75,640 | ₩73,761 | ₩74,217 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,250 | ₩76,041 | ₩74,163 | ₩75,545 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,271 | ₩76,685 | ₩74,271 | ₩76,484 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩72,058 | ₩74,499 | ₩71,086 | ₩74,257 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,293 | ₩71,293 | ₩69,389 | ₩70,006 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,765 | ₩70,931 | ₩69,496 | ₩70,837 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,207 | ₩71,964 | ₩70,019 | ₩70,569 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩70,006 | ₩70,019 | ₩69,094 | ₩69,657 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,255 | ₩70,247 | ₩68,692 | ₩70,194 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,550 | ₩70,784 | ₩69,134 | ₩70,717 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,786 | ₩70,187 | ₩68,786 | ₩69,242 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,056 | ₩69,523 | ₩67,042 | ₩68,142 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,862 | ₩66,885 | ₩65,304 | ₩66,264 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,075 | ₩68,075 | ₩65,165 | ₩65,956 | -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 | ₩68,531 | ₩69,027 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩69,000 | ₩70,951 | ₩68,799 | ₩69,134 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,651 | ₩69,362 | ₩68,095 | ₩69,242 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,128 | ₩68,732 | ₩67,592 | ₩68,504 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,452 | ₩68,383 | ₩66,452 | ₩67,579 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,458 | ₩67,565 | ₩65,916 | ₩66,385 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,956 | ₩67,947 | ₩65,587 | ₩67,351 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩66,023 | ₩66,653 | ₩64,615 | ₩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 | ₩66,372 | ₩64,152 | ₩64,306 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,726 | ₩68,128 | ₩65,942 | ₩65,983 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,123 | ₩67,874 | ₩66,291 | ₩66,921 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,843 | ₩67,914 | ₩64,722 | ₩67,807 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,239 | ₩66,144 | ₩64,045 | ₩64,937 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,873 | ₩63,388 | ₩60,665 | ₩62,818 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,395 | ₩62,630 | ₩60,632 | ₩61,302 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,626 | ₩61,865 | ₩59,210 | ₩61,570 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,645 | ₩60,940 | ₩59,116 | ₩59,532 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,974 | ₩62,281 | ₩59,730 | ₩60,846 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩61,034 | ₩61,034 | ₩59,237 | ₩59,746 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩63,032 | ₩63,052 | ₩59,290 | ₩60,256 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,791 | ₩64,760 | ₩61,611 | ₩62,965 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,662 | ₩65,272 | ₩62,362 | ₩62,670 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,385 | ₩66,559 | ₩63,046 | ₩64,306 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,778 | ₩70,904 | ₩64,789 | ₩66,995 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,720 | ₩83,095 | ₩78,012 | ₩79,018 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,451 | ₩83,042 | ₩81,746 | ₩82,291 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,982 | ₩82,854 | ₩80,587 | ₩81,848 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,312 | ₩82,130 | ₩80,534 | ₩81,674 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,716 | ₩81,137 | ₩78,944 | ₩80,923 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩79,005 | ₩80,601 | ₩79,005 | ₩80,306 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,160 | ₩80,252 | ₩77,885 | ₩78,763 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,361 | ₩78,898 | ₩76,758 | ₩77,033 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,359 | ₩80,882 | ₩77,825 | ₩78,656 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩77,027 | ₩80,601 | ₩76,644 | ₩80,252 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,750 | ₩79,038 | ₩76,497 | ₩76,966 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,146 | ₩79,434 | ₩77,335 | ₩79,434 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,892 | ₩79,501 | ₩77,583 | ₩78,616 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,671 | ₩77,972 | ₩76,510 | ₩77,892 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,208 | ₩78,576 | ₩76,296 | ₩76,765 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,698 | ₩77,691 | ₩75,806 | ₩77,288 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,905 | ₩78,294 | ₩76,886 | ₩76,953 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,099 | ₩79,622 | ₩77,838 | ₩77,905 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,066 | ₩79,179 | ₩77,583 | ₩79,112 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,723 | ₩79,125 | ₩76,805 | ₩77,610 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,823 | ₩80,587 | ₩78,227 | ₩78,589 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,783 | ₩80,198 | ₩78,844 | ₩79,756 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,586 | ₩82,586 | ₩79,179 | ₩79,756 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,744 | ₩82,451 | ₩76,725 | ₩82,049 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,384 | ₩75,987 | ₩74,619 | ₩75,907 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,928 | ₩76,591 | ₩74,928 | ₩75,773 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,826 | ₩76,162 | ₩74,914 | ₩75,397 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,196 | ₩75,504 | ₩73,962 | ₩74,981 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,403 | ₩76,618 | ₩75,002 | ₩75,196 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,591 | ₩77,127 | ₩76,014 | ₩76,349 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,196 | ₩76,899 | ₩74,639 | ₩76,470 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,732 | ₩76,376 | ₩75,344 | ₩75,934 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,288 | ₩77,449 | ₩75,706 | ₩75,880 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,142 | ₩76,966 | ₩75,142 | ₩76,604 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,194 | ₩77,342 | ₩75,062 | ₩75,330 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,857 | ₩79,179 | ₩76,671 | ₩77,436 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,261 | ₩78,938 | ₩77,239 | ₩78,549 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,436 | ₩78,173 | ₩76,993 | ₩77,288 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,254 | ₩79,099 | ₩77,731 | ₩77,771 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,610 | ₩78,602 | ₩77,194 | ₩78,495 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,376 | ₩78,093 | ₩76,376 | ₩77,650 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,202 | ₩77,154 | ₩75,960 | ₩76,510 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,290 | ₩76,725 | ₩74,304 | ₩76,202 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,318 | ₩75,639 | ₩73,318 | ₩75,437 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,821 | ₩75,236 | ₩72,936 | ₩73,660 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,997 | ₩75,545 | ₩72,306 | ₩75,062 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩72,044 | ₩73,131 | ₩72,044 | ₩73,064 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,535 | ₩72,400 | ₩71,414 | ₩72,085 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,811 | ₩72,474 | ₩70,797 | ₩71,723 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,918 | ₩71,374 | ₩69,416 | ₩70,904 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,495 | ₩71,964 | ₩69,805 | ₩70,918 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,621 | ₩73,359 | ₩69,724 | ₩71,213 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,964 | ₩72,990 | ₩71,280 | ₩72,125 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩71,025 | ₩71,656 | ₩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 | ₩68,920 | ₩70,207 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,242 | ₩71,253 | ₩69,054 | ₩70,435 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,985 | ₩71,065 | ₩69,134 | ₩69,242 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,644 | ₩70,516 | ₩69,402 | ₩69,979 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,912 | ₩71,132 | ₩68,906 | ₩69,765 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,247 | ₩71,387 | ₩69,711 | ₩69,925 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,475 | ₩72,058 | ₩70,341 | ₩70,690 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,925 | ₩71,200 | ₩69,845 | ₩69,939 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,837 | ₩72,313 | ₩68,651 | ₩69,778 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,234 | ₩71,307 | ₩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 | ₩72,192 | ₩72,192 | ₩70,676 | ₩71,186 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,125 | ₩72,715 | ₩71,173 | ₩72,474 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,320 | ₩73,064 | ₩70,355 | ₩72,836 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,146 | ₩72,051 | ₩70,837 | ₩71,749 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,751 | ₩72,715 | ₩69,718 | ₩71,401 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩69,054 | ₩70,408 | ₩68,718 | ₩70,247 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,228 | ₩69,899 | ₩68,571 | ₩69,724 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,081 | ₩69,806 | ₩68,544 | ₩69,376 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,881 | ₩70,060 | ₩66,881 | ₩69,778 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,479 | ₩67,592 | ₩65,393 | ₩66,546 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,182 | ₩69,174 | ₩67,887 | ₩69,014 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,577 | ₩69,899 | ₩67,994 | ₩68,195 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,060 | ₩70,207 | ₩68,524 | ₩70,073 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,255 | ₩69,993 | ₩68,752 | ₩69,027 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,571 | ₩70,341 | ₩68,061 | ₩70,086 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,255 | ₩70,790 | ₩68,960 | ₩69,201 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,569 | ₩70,569 | ₩68,484 | ₩69,148 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,445 | ₩74,485 | ₩68,437 | ₩68,920 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,288 | ₩77,449 | ₩74,344 | ₩74,365 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩77,047 | ₩77,912 | ₩76,524 | ₩77,087 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,187 | ₩79,501 | ₩75,920 | ₩76,108 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,729 | ₩80,071 | ₩77,409 | ₩78,254 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,842 | ₩80,842 | ₩78,267 | ₩79,327 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,988 | ₩87,279 | ₩80,882 | ₩81,539 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,132 | ₩87,973 | ₩84,523 | ₩84,731 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,816 | ₩88,030 | ₩86,823 | ₩87,548 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,770 | ₩88,044 | ₩86,401 | ₩87,937 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,810 | ₩87,346 | ₩86,180 | ₩86,770 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,971 | ₩87,776 | ₩85,952 | ₩86,220 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,387 | ₩88,084 | ₩86,964 | ₩87,038 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,883 | ₩88,500 | ₩87,521 | ₩87,628 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,904 | ₩87,937 | ₩86,857 | ₩87,883 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,802 | ₩88,218 | ₩87,172 | ₩87,212 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,293 | ₩88,071 | ₩86,689 | ₩87,802 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,186 | ₩88,232 | ₩86,837 | ₩87,360 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,910 | ₩88,714 | ₩87,541 | ₩87,735 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,157 | ₩89,291 | ₩87,414 | ₩88,004 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,103 | ₩89,908 | ₩88,272 | ₩88,795 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,425 | ₩89,680 | ₩88,299 | ₩89,211 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,500 | ₩89,613 | ₩88,151 | ₩89,519 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,726 | ₩91,289 | ₩88,976 | ₩89,077 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩90,002 | ₩91,350 | ₩89,988 | ₩90,592 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,766 | ₩91,202 | ₩88,875 | ₩89,948 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,740 | ₩91,430 | ₩90,431 | ₩90,833 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,312 | ₩91,383 | ₩88,185 | ₩90,874 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,105 | ₩88,560 | ₩86,381 | ₩88,460 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,695 | ₩88,124 | ₩86,984 | ₩87,078 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩87,065 | ₩88,165 | ₩86,931 | ₩87,695 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,306 | ₩88,151 | ₩87,279 | ₩87,333 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,837 | ₩88,057 | ₩86,837 | ₩87,735 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,502 | ₩87,145 | ₩86,401 | ₩87,092 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,770 | ₩86,984 | ₩85,777 | ₩86,502 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,777 | ₩87,668 | ₩85,764 | ₩86,569 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,852 | ₩85,885 | ₩84,691 | ₩85,295 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,839 | ₩85,777 | ₩84,490 | ₩85,040 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,766 | ₩85,040 | ₩83,766 | ₩84,651 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,986 | ₩85,342 | ₩83,819 | ₩83,913 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,932 | ₩85,777 | ₩84,423 | ₩84,772 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,684 | ₩85,847 | ₩84,517 | ₩84,597 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,228 | ₩86,126 | ₩84,939 | ₩85,080 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,377 | ₩85,350 | ₩83,176 | ₩85,067 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,130 | ₩83,551 | ₩81,835 | ₩83,417 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,969 | ₩82,693 | ₩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 | ₩79,622 | ₩80,788 | ₩79,454 | ₩80,721 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,595 | ₩80,805 | ₩79,289 | ₩79,568 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,742 | ₩79,877 | ₩78,321 | ₩79,421 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,395 | ₩80,104 | ₩77,395 | ₩79,581 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,509 | ₩78,777 | ₩77,758 | ₩78,133 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,583 | ₩78,750 | ₩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 | ₩76,182 | ₩77,395 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,763 | ₩80,252 | ₩78,763 | ₩79,313 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,616 | ₩79,649 | ₩78,254 | ₩78,656 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,334 | ₩79,447 | ₩78,039 | ₩78,133 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,637 | ₩79,669 | ₩77,208 | ₩78,482 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,509 | ₩79,850 | ₩77,349 | ₩77,865 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,884 | ₩79,394 | ₩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 | ₩79,957 | ₩81,218 | ₩79,863 | ₩80,829 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,829 | ₩81,446 | ₩79,917 | ₩80,453 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,769 | ₩81,191 | ₩79,340 | ₩80,534 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,555 | ₩80,440 | ₩78,938 | ₩79,769 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,535 | ₩80,032 | ₩78,334 | ₩79,581 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,986 | ₩79,125 | ₩77,449 | ₩78,267 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,725 | ₩78,522 | ₩75,639 | ₩77,986 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,959 | ₩78,670 | ₩75,773 | ₩76,872 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,844 | ₩78,857 | ₩77,208 | ₩78,334 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,431 | ₩80,453 | ₩75,102 | ₩78,898 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,742 | ₩73,466 | ₩72,031 | ₩72,889 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,297 | ₩74,411 | ₩73,050 | ₩73,131 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,079 | ₩73,520 | ₩71,065 | ₩73,506 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,079 | ₩72,259 | ₩70,871 | ₩70,945 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,797 | ₩71,307 | ₩70,663 | ₩70,851 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,368 | ₩71,682 | ₩70,086 | ₩70,395 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,127 | ₩70,878 | ₩69,845 | ₩70,368 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩70,019 | ₩70,073 | ₩69,134 | ₩69,885 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,987 | ₩69,751 | ₩68,893 | ₩69,590 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,409 | ₩69,697 | ₩68,021 | ₩68,759 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,153 | ₩70,529 | ₩69,081 | ₩69,201 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,161 | ₩70,026 | ₩68,759 | ₩69,885 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,335 | ₩69,818 | ₩68,423 | ₩69,671 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,226 | ₩71,226 | ₩68,732 | ₩68,933 | -3.22% | 95.5만 |
|---|