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 | ₩75,966 | ₩76,555 | ₩74,766 | ₩74,894 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,510 | ₩76,716 | ₩74,827 | ₩76,341 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,224 | ₩75,765 | ₩73,835 | ₩75,014 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,658 | ₩75,979 | ₩73,413 | ₩74,478 | -1.56% | 70만 |
| 2026.10.05 | ₩74,505 | ₩76,006 | ₩73,259 | ₩75,979 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,607 | ₩75,156 | ₩72,897 | ₩74,894 | +1.75% | 103만 |
| 2026.10.01 | ₩75,524 | ₩75,524 | ₩72,227 | ₩73,594 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,309 | ₩76,227 | ₩75,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,443 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,537 | ₩75,537 | ₩74,251 | ₩74,813 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,376 | ₩76,421 | ₩74,452 | ₩75,778 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,194 | ₩76,609 | ₩75,108 | ₩75,765 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,582 | ₩77,145 | ₩75,517 | ₩76,649 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,783 | ₩76,810 | ₩75,631 | ₩76,328 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,190 | ₩78,364 | ₩76,569 | ₩76,810 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,788 | ₩78,525 | ₩77,319 | ₩77,587 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,708 | ₩78,103 | ₩76,455 | ₩77,373 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,550 | ₩79,550 | ₩78,036 | ₩78,297 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,294 | ₩80,957 | ₩78,632 | ₩79,262 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,822 | ₩81,822 | ₩80,066 | ₩80,857 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,235 | ₩82,103 | ₩79,235 | ₩81,929 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,895 | ₩78,746 | ₩77,520 | ₩78,324 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,515 | ₩78,110 | ₩75,323 | ₩77,802 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,266 | ₩77,343 | ₩75,872 | ₩76,515 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,775 | ₩78,177 | ₩76,147 | ₩78,043 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,575 | ₩80,589 | ₩78,070 | ₩78,284 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,741 | ₩82,291 | ₩80,482 | ₩81,031 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,209 | ₩81,647 | ₩79,209 | ₩80,763 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,294 | ₩81,071 | ₩78,780 | ₩79,101 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,902 | ₩81,915 | ₩80,313 | ₩80,696 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,071 | ₩82,867 | ₩80,642 | ₩82,170 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩83,028 | ₩83,068 | ₩80,468 | ₩80,937 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,724 | ₩84,327 | ₩82,639 | ₩83,389 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,130 | ₩84,113 | ₩81,996 | ₩84,006 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,728 | ₩82,853 | ₩81,004 | ₩82,532 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,527 | ₩82,639 | ₩81,031 | ₩81,808 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,674 | ₩82,090 | ₩80,910 | ₩81,004 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,344 | ₩82,384 | ₩80,656 | ₩80,924 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,706 | ₩84,327 | ₩82,009 | ₩82,049 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,116 | ₩83,081 | ₩81,741 | ₩82,398 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,200 | ₩82,411 | ₩80,053 | ₩82,291 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,135 | ₩77,882 | ₩75,135 | ₩77,855 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩74,023 | ₩75,095 | ₩73,044 | ₩75,001 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,336 | ₩75,578 | ₩73,701 | ₩74,157 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,189 | ₩75,979 | ₩74,103 | ₩75,483 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,210 | ₩76,622 | ₩74,210 | ₩76,421 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩71,999 | ₩74,438 | ₩71,028 | ₩74,197 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,235 | ₩71,235 | ₩69,333 | ₩69,949 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,708 | ₩70,874 | ₩69,440 | ₩70,780 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,150 | ₩71,905 | ₩69,962 | ₩70,512 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩69,949 | ₩69,962 | ₩69,038 | ₩69,601 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,199 | ₩70,190 | ₩68,636 | ₩70,137 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,493 | ₩70,726 | ₩69,078 | ₩70,659 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,730 | ₩70,130 | ₩68,730 | ₩69,185 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩67,001 | ₩69,467 | ₩66,988 | ₩68,086 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,808 | ₩66,831 | ₩65,251 | ₩66,210 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩68,019 | ₩68,019 | ₩65,112 | ₩65,902 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,333 | ₩69,333 | ₩67,510 | ₩67,845 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,763 | ₩69,400 | ₩68,475 | ₩68,971 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩68,944 | ₩70,894 | ₩68,743 | ₩69,078 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,596 | ₩69,306 | ₩68,040 | ₩69,185 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,073 | ₩68,676 | ₩67,537 | ₩68,448 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,398 | ₩68,328 | ₩66,398 | ₩67,524 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,403 | ₩67,510 | ₩65,862 | ₩66,331 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,902 | ₩67,892 | ₩65,534 | ₩67,296 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩65,969 | ₩66,599 | ₩64,562 | ₩65,326 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩63,986 | ₩65,158 | ₩63,664 | ₩64,911 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,184 | ₩66,318 | ₩64,100 | ₩64,254 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,671 | ₩68,073 | ₩65,889 | ₩65,929 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,068 | ₩67,818 | ₩66,237 | ₩66,867 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,790 | ₩67,859 | ₩64,669 | ₩67,751 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,187 | ₩66,090 | ₩63,993 | ₩64,884 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,824 | ₩63,336 | ₩60,616 | ₩62,767 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,344 | ₩62,579 | ₩60,582 | ₩61,252 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,577 | ₩61,815 | ₩59,162 | ₩61,520 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,596 | ₩60,891 | ₩59,068 | ₩59,483 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,926 | ₩62,231 | ₩59,682 | ₩60,797 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩60,984 | ₩60,984 | ₩59,189 | ₩59,698 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩62,981 | ₩63,001 | ₩59,242 | ₩60,207 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,740 | ₩64,707 | ₩61,561 | ₩62,914 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,611 | ₩65,219 | ₩62,311 | ₩62,619 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,331 | ₩66,505 | ₩62,994 | ₩64,254 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,721 | ₩70,847 | ₩64,736 | ₩66,941 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,652 | ₩83,028 | ₩77,949 | ₩78,954 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,384 | ₩82,974 | ₩81,680 | ₩82,224 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,915 | ₩82,786 | ₩80,522 | ₩81,781 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,245 | ₩82,063 | ₩80,468 | ₩81,607 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,651 | ₩81,071 | ₩78,880 | ₩80,857 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩78,941 | ₩80,535 | ₩78,941 | ₩80,240 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,096 | ₩80,187 | ₩77,822 | ₩78,699 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,297 | ₩78,833 | ₩76,696 | ₩76,971 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,294 | ₩80,817 | ₩77,761 | ₩78,592 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩76,964 | ₩80,535 | ₩76,582 | ₩80,187 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,686 | ₩78,974 | ₩76,435 | ₩76,904 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,083 | ₩79,369 | ₩77,272 | ₩79,369 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,828 | ₩79,436 | ₩77,520 | ₩78,552 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,609 | ₩77,909 | ₩76,448 | ₩77,828 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,145 | ₩78,512 | ₩76,234 | ₩76,703 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,636 | ₩77,627 | ₩75,745 | ₩77,225 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,842 | ₩78,230 | ₩76,823 | ₩76,890 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩79,034 | ₩79,557 | ₩77,775 | ₩77,842 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩78,003 | ₩79,115 | ₩77,520 | ₩79,048 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,659 | ₩79,061 | ₩76,743 | ₩77,547 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,758 | ₩80,522 | ₩78,163 | ₩78,525 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,718 | ₩80,133 | ₩78,780 | ₩79,691 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,518 | ₩82,518 | ₩79,115 | ₩79,691 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,681 | ₩82,384 | ₩76,663 | ₩81,982 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,323 | ₩75,926 | ₩74,559 | ₩75,845 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,867 | ₩76,529 | ₩74,867 | ₩75,711 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,765 | ₩76,100 | ₩74,854 | ₩75,336 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,135 | ₩75,443 | ₩73,902 | ₩74,921 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,341 | ₩76,555 | ₩74,941 | ₩75,135 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,529 | ₩77,065 | ₩75,952 | ₩76,287 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,135 | ₩76,837 | ₩74,579 | ₩76,408 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,671 | ₩76,314 | ₩75,282 | ₩75,872 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,225 | ₩77,386 | ₩75,644 | ₩75,818 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,081 | ₩76,904 | ₩75,081 | ₩76,542 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,132 | ₩77,279 | ₩75,001 | ₩75,269 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,793 | ₩79,115 | ₩76,609 | ₩77,373 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,199 | ₩78,874 | ₩77,176 | ₩78,485 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,373 | ₩78,110 | ₩76,931 | ₩77,225 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,190 | ₩79,034 | ₩77,668 | ₩77,708 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,547 | ₩78,539 | ₩77,132 | ₩78,431 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,314 | ₩78,029 | ₩76,314 | ₩77,587 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,140 | ₩77,091 | ₩75,899 | ₩76,448 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,229 | ₩76,663 | ₩74,244 | ₩76,140 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,259 | ₩75,577 | ₩73,259 | ₩75,376 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,760 | ₩75,175 | ₩72,877 | ₩73,601 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,937 | ₩75,483 | ₩72,247 | ₩75,001 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩71,986 | ₩73,071 | ₩71,986 | ₩73,004 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,477 | ₩72,341 | ₩71,356 | ₩72,026 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,753 | ₩72,415 | ₩70,740 | ₩71,664 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,860 | ₩71,316 | ₩69,359 | ₩70,847 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,436 | ₩71,905 | ₩69,748 | ₩70,860 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,562 | ₩73,299 | ₩69,668 | ₩71,155 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,905 | ₩72,931 | ₩71,222 | ₩72,066 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩70,967 | ₩71,597 | ₩69,467 | ₩71,530 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,123 | ₩71,034 | ₩69,855 | ₩70,418 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,378 | ₩70,833 | ₩68,864 | ₩70,150 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,185 | ₩71,195 | ₩68,998 | ₩70,378 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,927 | ₩71,008 | ₩69,078 | ₩69,185 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,587 | ₩70,458 | ₩69,346 | ₩69,922 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,855 | ₩71,075 | ₩68,850 | ₩69,708 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,190 | ₩71,329 | ₩69,654 | ₩69,869 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,418 | ₩71,999 | ₩70,284 | ₩70,632 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,869 | ₩71,142 | ₩69,788 | ₩69,882 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,780 | ₩72,254 | ₩68,596 | ₩69,721 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,177 | ₩71,249 | ₩69,989 | ₩70,324 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,128 | ₩71,584 | ₩70,311 | ₩70,713 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,133 | ₩72,133 | ₩70,619 | ₩71,128 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,066 | ₩72,656 | ₩71,115 | ₩72,415 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,262 | ₩73,004 | ₩70,297 | ₩72,776 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,088 | ₩71,993 | ₩70,780 | ₩71,691 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,694 | ₩72,656 | ₩69,661 | ₩71,343 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩68,998 | ₩70,351 | ₩68,663 | ₩70,190 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,172 | ₩69,842 | ₩68,515 | ₩69,668 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩69,024 | ₩69,749 | ₩68,488 | ₩69,319 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,827 | ₩70,003 | ₩66,827 | ₩69,721 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,425 | ₩67,537 | ₩65,339 | ₩66,492 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,127 | ₩69,118 | ₩67,832 | ₩68,957 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,520 | ₩69,842 | ₩67,939 | ₩68,140 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩69,004 | ₩70,150 | ₩68,468 | ₩70,016 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,199 | ₩69,936 | ₩68,696 | ₩68,971 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,515 | ₩70,284 | ₩68,006 | ₩70,029 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,199 | ₩70,733 | ₩68,904 | ₩69,145 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,512 | ₩70,512 | ₩68,428 | ₩69,091 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,385 | ₩74,425 | ₩68,381 | ₩68,864 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,225 | ₩77,386 | ₩74,284 | ₩74,304 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩76,984 | ₩77,848 | ₩76,462 | ₩77,024 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,123 | ₩79,436 | ₩75,859 | ₩76,046 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,664 | ₩80,006 | ₩77,346 | ₩78,190 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,776 | ₩80,776 | ₩78,204 | ₩79,262 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,920 | ₩87,209 | ₩80,817 | ₩81,473 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,061 | ₩87,901 | ₩84,455 | ₩84,662 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,745 | ₩87,959 | ₩86,753 | ₩87,477 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,699 | ₩87,972 | ₩86,331 | ₩87,865 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,739 | ₩87,275 | ₩86,110 | ₩86,699 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,900 | ₩87,704 | ₩85,882 | ₩86,150 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,316 | ₩88,013 | ₩86,894 | ₩86,967 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,812 | ₩88,428 | ₩87,450 | ₩87,557 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,833 | ₩87,865 | ₩86,786 | ₩87,812 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,731 | ₩88,147 | ₩87,101 | ₩87,141 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,222 | ₩87,999 | ₩86,619 | ₩87,731 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,115 | ₩88,160 | ₩86,766 | ₩87,289 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,838 | ₩88,642 | ₩87,470 | ₩87,664 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,085 | ₩89,219 | ₩87,343 | ₩87,932 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩89,031 | ₩89,835 | ₩88,200 | ₩88,723 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,353 | ₩89,607 | ₩88,227 | ₩89,138 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,428 | ₩89,540 | ₩88,080 | ₩89,446 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,652 | ₩91,215 | ₩88,904 | ₩89,004 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩89,929 | ₩91,275 | ₩89,915 | ₩90,518 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,693 | ₩91,128 | ₩88,803 | ₩89,875 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,666 | ₩91,356 | ₩90,358 | ₩90,760 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,240 | ₩91,309 | ₩88,113 | ₩90,800 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩87,034 | ₩88,488 | ₩86,311 | ₩88,388 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,624 | ₩88,053 | ₩86,914 | ₩87,007 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩86,994 | ₩88,093 | ₩86,860 | ₩87,624 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,235 | ₩88,080 | ₩87,209 | ₩87,262 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,766 | ₩87,986 | ₩86,766 | ₩87,664 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,431 | ₩87,075 | ₩86,331 | ₩87,021 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,699 | ₩86,914 | ₩85,708 | ₩86,431 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,708 | ₩87,597 | ₩85,694 | ₩86,498 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,783 | ₩85,815 | ₩84,622 | ₩85,225 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,770 | ₩85,708 | ₩84,421 | ₩84,971 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,698 | ₩84,971 | ₩83,698 | ₩84,582 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,917 | ₩85,272 | ₩83,751 | ₩83,845 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,863 | ₩85,708 | ₩84,354 | ₩84,703 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,614 | ₩85,777 | ₩84,448 | ₩84,528 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,158 | ₩86,056 | ₩84,870 | ₩85,011 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,309 | ₩85,280 | ₩83,108 | ₩84,997 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,063 | ₩83,483 | ₩81,768 | ₩83,349 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,902 | ₩82,626 | ₩81,299 | ₩82,090 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,495 | ₩82,090 | ₩80,494 | ₩81,594 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,557 | ₩80,723 | ₩79,389 | ₩80,656 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,530 | ₩80,739 | ₩79,225 | ₩79,503 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,678 | ₩79,812 | ₩78,257 | ₩79,356 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,333 | ₩80,039 | ₩77,333 | ₩79,517 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,445 | ₩78,713 | ₩77,694 | ₩78,070 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,520 | ₩78,686 | ₩77,520 | ₩77,882 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,453 | ₩78,366 | ₩77,453 | ₩77,681 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,820 | ₩78,840 | ₩76,120 | ₩77,333 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,699 | ₩80,187 | ₩78,699 | ₩79,249 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,552 | ₩79,584 | ₩78,190 | ₩78,592 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,271 | ₩79,383 | ₩77,976 | ₩78,070 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,574 | ₩79,604 | ₩77,145 | ₩78,418 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,445 | ₩79,785 | ₩77,286 | ₩77,802 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,820 | ₩79,329 | ₩78,177 | ₩78,338 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,616 | ₩80,703 | ₩78,766 | ₩78,994 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,892 | ₩81,152 | ₩79,798 | ₩80,763 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,763 | ₩81,379 | ₩79,852 | ₩80,388 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,704 | ₩81,125 | ₩79,276 | ₩80,468 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,490 | ₩80,374 | ₩78,874 | ₩79,704 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,472 | ₩79,967 | ₩78,271 | ₩79,517 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,922 | ₩79,061 | ₩77,386 | ₩78,204 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,663 | ₩78,458 | ₩75,577 | ₩77,922 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,895 | ₩78,606 | ₩75,711 | ₩76,810 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,780 | ₩78,793 | ₩77,145 | ₩78,271 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,369 | ₩80,388 | ₩75,041 | ₩78,833 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,683 | ₩73,406 | ₩71,972 | ₩72,830 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,237 | ₩74,351 | ₩72,991 | ₩73,071 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩71,021 | ₩73,460 | ₩71,008 | ₩73,446 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩71,021 | ₩72,200 | ₩70,813 | ₩70,887 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,740 | ₩71,249 | ₩70,606 | ₩70,793 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,311 | ₩71,624 | ₩70,029 | ₩70,338 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,070 | ₩70,820 | ₩69,788 | ₩70,311 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩69,962 | ₩70,016 | ₩69,078 | ₩69,828 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,931 | ₩69,694 | ₩68,837 | ₩69,534 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,353 | ₩69,641 | ₩67,966 | ₩68,703 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,096 | ₩70,472 | ₩69,024 | ₩69,145 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,105 | ₩69,969 | ₩68,703 | ₩69,828 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,279 | ₩69,761 | ₩68,368 | ₩69,614 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,168 | ₩71,168 | ₩68,676 | ₩68,877 | -3.22% | 95.5만 |
|---|