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 | ₩75,925 | ₩76,515 | ₩74,727 | ₩74,854 | -1.41% | 43.6만 |
| 2026.10.08 | ₩75,470 | ₩76,675 | ₩74,787 | ₩76,300 | +1.10% | 89.8만 |
| 2026.10.07 | ₩74,184 | ₩75,725 | ₩73,796 | ₩74,975 | +1.07% | 64.3만 |
| 2026.10.06 | ₩75,617 | ₩75,939 | ₩73,374 | ₩74,439 | -1.56% | 70만 |
| 2026.10.05 | ₩74,466 | ₩75,966 | ₩73,220 | ₩75,939 | +1.98% | 105.5만 |
| 2026.10.02 | ₩73,568 | ₩75,117 | ₩72,858 | ₩74,854 | +1.75% | 103만 |
| 2026.10.01 | ₩75,484 | ₩75,484 | ₩72,189 | ₩73,555 | -2.56% | 162.6만 |
| 2026.09.30 | ₩75,269 | ₩76,187 | ₩75,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,403 |
| +0.18% |
| 170.7만 |
| 2026.09.29 | ₩75,497 | ₩75,497 | ₩74,211 | ₩74,774 | -0.96% | 64.4만 |
|---|
| 2026.09.28 | ₩75,336 | ₩76,381 | ₩74,412 | ₩75,738 | +0.53% | 56.3만 |
|---|
| 2026.09.25 | ₩76,153 | ₩76,568 | ₩75,068 | ₩75,725 | -0.56% | 67.6만 |
|---|
| 2026.09.24 | ₩76,542 | ₩77,104 | ₩75,477 | ₩76,609 | +0.09% | 94.7만 |
|---|
| 2026.09.23 | ₩76,742 | ₩76,769 | ₩75,591 | ₩76,287 | -0.59% | 114.6만 |
|---|
| 2026.09.22 | ₩78,149 | ₩78,323 | ₩76,528 | ₩76,769 | -1.77% | 101.2만 |
|---|
| 2026.09.21 | ₩77,747 | ₩78,484 | ₩77,278 | ₩77,546 | -0.26% | 90.4만 |
|---|
| 2026.09.18 | ₩77,667 | ₩78,062 | ₩76,414 | ₩77,332 | -0.43% | 596.9만 |
|---|
| 2026.09.17 | ₩79,508 | ₩79,508 | ₩77,995 | ₩78,256 | -1.58% | 82.9만 |
|---|
| 2026.09.16 | ₩80,251 | ₩80,914 | ₩78,591 | ₩79,220 | -1.29% | 100.7만 |
|---|
| 2026.09.15 | ₩81,778 | ₩81,778 | ₩80,024 | ₩80,814 | -1.18% | 74.1만 |
|---|
| 2026.09.14 | ₩79,193 | ₩82,060 | ₩79,193 | ₩81,885 | +3.40% | 81만 |
|---|
| 2026.09.11 | ₩77,854 | ₩78,705 | ₩77,479 | ₩78,283 | +0.55% | 89.3만 |
|---|
| 2026.09.10 | ₩76,475 | ₩78,068 | ₩75,283 | ₩77,760 | +1.68% | 140.2만 |
|---|
| 2026.09.09 | ₩77,225 | ₩77,302 | ₩75,832 | ₩76,475 | -0.97% | 114.4만 |
|---|
| 2026.09.08 | ₩77,734 | ₩78,135 | ₩76,106 | ₩78,001 | +0.34% | 99.5만 |
|---|
| 2026.09.04 | ₩80,533 | ₩80,546 | ₩78,028 | ₩78,242 | -2.84% | 104만 |
|---|
| 2026.09.03 | ₩81,698 | ₩82,247 | ₩80,439 | ₩80,988 | -0.87% | 98.9만 |
|---|
| 2026.09.02 | ₩79,167 | ₩81,604 | ₩79,167 | ₩80,720 | +1.96% | 139.1만 |
|---|
| 2026.09.01 | ₩80,251 | ₩81,028 | ₩78,738 | ₩79,059 | -1.49% | 122.8만 |
|---|
| 2026.08.31 | ₩81,859 | ₩81,872 | ₩80,270 | ₩80,653 | -1.47% | 187.2만 |
|---|
| 2026.08.28 | ₩81,028 | ₩82,823 | ₩80,600 | ₩82,126 | +1.36% | 94.3만 |
|---|
| 2026.08.27 | ₩82,984 | ₩83,024 | ₩80,426 | ₩80,894 | -2.52% | 170.1만 |
|---|
| 2026.08.26 | ₩83,680 | ₩84,283 | ₩82,595 | ₩83,345 | -0.40% | 67.1만 |
|---|
| 2026.08.25 | ₩82,086 | ₩84,068 | ₩81,952 | ₩83,961 | +2.28% | 73.9만 |
|---|
| 2026.08.24 | ₩81,685 | ₩82,810 | ₩80,961 | ₩82,488 | +0.98% | 80.6만 |
|---|
| 2026.08.21 | ₩81,484 | ₩82,595 | ₩80,988 | ₩81,765 | +0.35% | 56.5만 |
|---|
| 2026.08.20 | ₩81,631 | ₩82,046 | ₩80,868 | ₩80,961 | -0.82% | 109.1만 |
|---|
| 2026.08.19 | ₩82,301 | ₩82,341 | ₩80,613 | ₩80,881 | -1.72% | 104.1만 |
|---|
| 2026.08.18 | ₩82,662 | ₩84,283 | ₩81,966 | ₩82,006 | -0.79% | 102만 |
|---|
| 2026.08.17 | ₩82,073 | ₩83,037 | ₩81,698 | ₩82,354 | +0.34% | 65.9만 |
|---|
| 2026.08.14 | ₩80,158 | ₩82,368 | ₩80,010 | ₩82,247 | +2.61% | 106.9만 |
|---|
| 2026.08.13 | ₩75,095 | ₩77,841 | ₩75,095 | ₩77,814 | +3.62% | 61.9만 |
|---|
| 2026.08.12 | ₩73,983 | ₩75,055 | ₩73,006 | ₩74,961 | +1.32% | 54.9만 |
|---|
| 2026.08.11 | ₩75,296 | ₩75,538 | ₩73,662 | ₩74,117 | -1.57% | 73.7만 |
|---|
| 2026.08.10 | ₩75,149 | ₩75,939 | ₩74,064 | ₩75,443 | +0.39% | 90.6만 |
|---|
| 2026.08.07 | ₩74,171 | ₩76,582 | ₩74,171 | ₩76,381 | +2.98% | 138.7만 |
|---|
| 2026.08.06 | ₩71,961 | ₩74,399 | ₩70,990 | ₩74,158 | +3.05% | 170.6만 |
|---|
| 2026.08.05 | ₩71,198 | ₩71,198 | ₩69,296 | ₩69,912 | -1.81% | 162.8만 |
|---|
| 2026.08.04 | ₩69,671 | ₩70,836 | ₩69,403 | ₩70,742 | +1.54% | 134.3만 |
|---|
| 2026.08.03 | ₩70,113 | ₩71,867 | ₩69,925 | ₩70,474 | +0.52% | 91.9만 |
|---|
| 2026.07.31 | ₩69,912 | ₩69,925 | ₩69,001 | ₩69,564 | -0.50% | 97.9만 |
|---|
| 2026.07.30 | ₩69,162 | ₩70,153 | ₩68,599 | ₩70,099 | +1.36% | 85.2만 |
|---|
| 2026.07.29 | ₩69,457 | ₩70,689 | ₩69,041 | ₩70,622 | +1.68% | 118.2만 |
|---|
| 2026.07.28 | ₩68,693 | ₩70,093 | ₩68,693 | ₩69,149 | +0.66% | 82.8만 |
|---|
| 2026.07.27 | ₩66,966 | ₩69,430 | ₩66,952 | ₩68,050 | +1.62% | 128.2만 |
|---|
| 2026.07.24 | ₩65,774 | ₩66,795 | ₩65,216 | ₩66,175 | +0.61% | 139.7만 |
|---|
| 2026.07.23 | ₩67,983 | ₩67,983 | ₩65,077 | ₩65,867 | -3.11% | 184.7만 |
|---|
| 2026.07.22 | ₩69,296 | ₩69,296 | ₩67,474 | ₩67,809 | -2.15% | 105.2만 |
|---|
| 2026.07.21 | ₩68,727 | ₩69,363 | ₩68,439 | ₩68,934 | +0.30% | 103.5만 |
|---|
| 2026.07.20 | ₩68,908 | ₩70,856 | ₩68,707 | ₩69,041 | +0.19% | 128.1만 |
|---|
| 2026.07.17 | ₩68,559 | ₩69,269 | ₩68,003 | ₩69,149 | +0.86% | 102.7만 |
|---|
| 2026.07.16 | ₩68,037 | ₩68,640 | ₩67,501 | ₩68,412 | +0.55% | 110.6만 |
|---|
| 2026.07.15 | ₩66,363 | ₩68,291 | ₩66,363 | ₩67,488 | +1.70% | 161.8만 |
|---|
| 2026.07.14 | ₩67,367 | ₩67,474 | ₩65,827 | ₩66,296 | -1.59% | 174.9만 |
|---|
| 2026.07.13 | ₩65,867 | ₩67,856 | ₩65,499 | ₩67,260 | +2.11% | 118.9만 |
|---|
| 2026.07.10 | ₩65,934 | ₩66,564 | ₩64,528 | ₩65,291 | -0.98% | 88만 |
|---|
| 2026.07.09 | ₩63,952 | ₩65,124 | ₩63,631 | ₩64,876 | +1.45% | 113.1만 |
|---|
| 2026.07.08 | ₩66,149 | ₩66,282 | ₩64,066 | ₩64,220 | -2.92% | 131.5만 |
|---|
| 2026.07.07 | ₩67,635 | ₩68,037 | ₩65,854 | ₩65,894 | -2.57% | 158.6만 |
|---|
| 2026.07.06 | ₩67,032 | ₩67,782 | ₩66,202 | ₩66,832 | -0.30% | 136.7만 |
|---|
| 2026.07.02 | ₩64,756 | ₩67,823 | ₩64,635 | ₩67,716 | +4.57% | 211.3만 |
|---|
| 2026.07.01 | ₩64,153 | ₩66,055 | ₩63,959 | ₩64,849 | +1.09% | 248.6만 |
|---|
| 2026.06.30 | ₩60,791 | ₩63,302 | ₩60,584 | ₩62,733 | +3.19% | 515.8만 |
|---|
| 2026.06.29 | ₩62,311 | ₩62,546 | ₩60,550 | ₩61,220 | -1.75% | 204.8만 |
|---|
| 2026.06.26 | ₩59,546 | ₩61,782 | ₩59,131 | ₩61,488 | +3.26% | 423.1만 |
|---|
| 2026.06.25 | ₩60,564 | ₩60,858 | ₩59,037 | ₩59,452 | -1.84% | 191.2만 |
|---|
| 2026.06.24 | ₩59,894 | ₩62,198 | ₩59,650 | ₩60,764 | +1.45% | 235만 |
|---|
| 2026.06.23 | ₩60,952 | ₩60,952 | ₩59,157 | ₩59,666 | -2.11% | 226.4만 |
|---|
| 2026.06.22 | ₩62,948 | ₩62,968 | ₩59,211 | ₩60,175 | -4.40% | 309.9만 |
|---|
| 2026.06.18 | ₩62,706 | ₩64,673 | ₩61,528 | ₩62,881 | +0.28% | 1023.2만 |
|---|
| 2026.06.17 | ₩63,577 | ₩65,184 | ₩62,278 | ₩62,586 | -1.56% | 402만 |
|---|
| 2026.06.16 | ₩66,296 | ₩66,470 | ₩62,961 | ₩64,220 | -3.13% | 575.6만 |
|---|
| 2026.06.15 | ₩69,684 | ₩70,809 | ₩64,702 | ₩66,905 | -3.99% | 697만 |
|---|
| 2026.06.12 | ₩82,609 | ₩82,984 | ₩77,908 | ₩78,912 | -4.47% | 153.5만 |
|---|
| 2026.06.11 | ₩82,341 | ₩82,930 | ₩81,636 | ₩82,180 | -0.20% | 77.2만 |
|---|
| 2026.06.10 | ₩81,872 | ₩82,743 | ₩80,479 | ₩81,738 | -0.16% | 98만 |
|---|
| 2026.06.09 | ₩81,202 | ₩82,019 | ₩80,426 | ₩81,564 | +0.45% | 113.3만 |
|---|
| 2026.06.08 | ₩79,609 | ₩81,028 | ₩78,838 | ₩80,814 | +1.51% | 108.3만 |
|---|
| 2026.06.05 | ₩78,899 | ₩80,493 | ₩78,899 | ₩80,198 | +1.65% | 91.8만 |
|---|
| 2026.06.04 | ₩78,055 | ₩80,144 | ₩77,780 | ₩78,658 | +0.77% | 58.8만 |
|---|
| 2026.06.03 | ₩78,256 | ₩78,792 | ₩76,655 | ₩76,930 | -1.69% | 80.3만 |
|---|
| 2026.06.02 | ₩80,251 | ₩80,774 | ₩77,720 | ₩78,551 | -2.12% | 133.7만 |
|---|
| 2026.06.01 | ₩76,923 | ₩80,493 | ₩76,542 | ₩80,144 | +4.19% | 92.4만 |
|---|
| 2026.05.29 | ₩78,644 | ₩78,932 | ₩76,394 | ₩76,863 | -2.26% | 267.7만 |
|---|
| 2026.05.28 | ₩78,042 | ₩79,327 | ₩77,231 | ₩79,327 | +1.65% | 85.8만 |
|---|
| 2026.05.27 | ₩77,787 | ₩79,394 | ₩77,479 | ₩78,510 | +0.93% | 97.5만 |
|---|
| 2026.05.26 | ₩76,568 | ₩77,867 | ₩76,408 | ₩77,787 | +1.59% | 58.7만 |
|---|
| 2026.05.22 | ₩77,104 | ₩78,470 | ₩76,193 | ₩76,662 | -0.57% | 121.3만 |
|---|
| 2026.05.21 | ₩76,595 | ₩77,586 | ₩75,704 | ₩77,184 | +0.77% | 77.9만 |
|---|
| 2026.05.20 | ₩77,801 | ₩78,189 | ₩76,783 | ₩76,850 | -1.22% | 91.2만 |
|---|
| 2026.05.19 | ₩78,993 | ₩79,515 | ₩77,734 | ₩77,801 | -1.51% | 108.1만 |
|---|
| 2026.05.18 | ₩77,961 | ₩79,073 | ₩77,479 | ₩79,006 | +1.34% | 63.8만 |
|---|
| 2026.05.15 | ₩78,617 | ₩79,019 | ₩76,702 | ₩77,506 | -1.41% | 84.1만 |
|---|
| 2026.05.14 | ₩79,716 | ₩80,479 | ₩78,122 | ₩78,484 | -1.55% | 54.6만 |
|---|
| 2026.05.13 | ₩79,676 | ₩80,091 | ₩78,738 | ₩79,649 | -0.03% | 104만 |
|---|
| 2026.05.12 | ₩82,475 | ₩82,475 | ₩79,073 | ₩79,649 | -3.43% | 116.9만 |
|---|
| 2026.05.11 | ₩77,640 | ₩82,341 | ₩76,622 | ₩81,939 | +5.54% | 165.8만 |
|---|
| 2026.05.08 | ₩75,283 | ₩75,885 | ₩74,519 | ₩75,805 | +0.69% | 94만 |
|---|
| 2026.05.07 | ₩74,827 | ₩76,488 | ₩74,827 | ₩75,671 | +1.13% | 132.5만 |
|---|
| 2026.05.06 | ₩75,725 | ₩76,059 | ₩74,814 | ₩75,296 | -0.57% | 108.6만 |
|---|
| 2026.05.05 | ₩75,095 | ₩75,403 | ₩73,863 | ₩74,881 | -0.29% | 75.1만 |
|---|
| 2026.05.04 | ₩76,300 | ₩76,515 | ₩74,901 | ₩75,095 | -1.58% | 81.9만 |
|---|
| 2026.05.01 | ₩76,488 | ₩77,024 | ₩75,912 | ₩76,247 | -0.32% | 81.8만 |
|---|
| 2026.04.30 | ₩75,095 | ₩76,796 | ₩74,539 | ₩76,367 | +1.69% | 91.8만 |
|---|
| 2026.04.29 | ₩75,631 | ₩76,274 | ₩75,242 | ₩75,832 | +0.27% | 60.4만 |
|---|
| 2026.04.28 | ₩77,184 | ₩77,345 | ₩75,604 | ₩75,778 | -1.82% | 72.8만 |
|---|
| 2026.04.27 | ₩75,042 | ₩76,863 | ₩75,042 | ₩76,501 | +1.95% | 75.3만 |
|---|
| 2026.04.24 | ₩77,091 | ₩77,238 | ₩74,961 | ₩75,229 | -2.41% | 81.7만 |
|---|
| 2026.04.23 | ₩78,751 | ₩79,073 | ₩76,568 | ₩77,332 | -1.80% | 95.3만 |
|---|
| 2026.04.22 | ₩77,158 | ₩78,832 | ₩77,135 | ₩78,443 | +1.67% | 80.5만 |
|---|
| 2026.04.21 | ₩77,332 | ₩78,068 | ₩76,890 | ₩77,184 | -0.19% | 77.4만 |
|---|
| 2026.04.20 | ₩78,149 | ₩78,993 | ₩77,626 | ₩77,667 | -0.62% | 89.5만 |
|---|
| 2026.04.17 | ₩77,506 | ₩78,497 | ₩77,091 | ₩78,390 | +1.14% | 106.4만 |
|---|
| 2026.04.16 | ₩76,274 | ₩77,988 | ₩76,274 | ₩77,546 | +1.67% | 114.2만 |
|---|
| 2026.04.15 | ₩76,100 | ₩77,051 | ₩75,859 | ₩76,408 | +0.40% | 94.3만 |
|---|
| 2026.04.14 | ₩75,189 | ₩76,622 | ₩74,204 | ₩76,100 | +1.21% | 138.3만 |
|---|
| 2026.04.13 | ₩73,220 | ₩75,537 | ₩73,220 | ₩75,336 | +2.89% | 79.3만 |
|---|
| 2026.04.10 | ₩74,720 | ₩75,135 | ₩72,838 | ₩73,562 | -1.55% | 117.2만 |
|---|
| 2026.04.09 | ₩72,899 | ₩75,443 | ₩72,209 | ₩74,961 | +2.83% | 242.3만 |
|---|
| 2026.04.08 | ₩71,948 | ₩73,033 | ₩71,948 | ₩72,966 | +1.41% | 112.2만 |
|---|
| 2026.04.07 | ₩71,439 | ₩72,303 | ₩71,318 | ₩71,988 | +0.77% | 79.6만 |
|---|
| 2026.04.06 | ₩70,716 | ₩72,376 | ₩70,702 | ₩71,626 | +1.29% | 100.6만 |
|---|
| 2026.04.02 | ₩70,823 | ₩71,278 | ₩69,323 | ₩70,809 | -0.02% | 100만 |
|---|
| 2026.04.01 | ₩71,399 | ₩71,867 | ₩69,711 | ₩70,823 | -0.81% | 235.4만 |
|---|
| 2026.03.31 | ₩72,524 | ₩73,260 | ₩69,631 | ₩71,117 | -1.94% | 792.5만 |
|---|
| 2026.03.30 | ₩71,867 | ₩72,892 | ₩71,184 | ₩72,028 | +0.22% | 200.7만 |
|---|
| 2026.03.27 | ₩70,930 | ₩71,559 | ₩69,430 | ₩71,492 | +0.79% | 174만 |
|---|
| 2026.03.26 | ₩70,086 | ₩70,997 | ₩69,818 | ₩70,381 | +0.42% | 124.5만 |
|---|
| 2026.03.25 | ₩70,341 | ₩70,796 | ₩68,827 | ₩70,113 | -0.32% | 113.6만 |
|---|
| 2026.03.24 | ₩69,149 | ₩71,158 | ₩68,961 | ₩70,341 | +1.72% | 203.9만 |
|---|
| 2026.03.23 | ₩70,890 | ₩70,970 | ₩69,041 | ₩69,149 | -2.46% | 200만 |
|---|
| 2026.03.20 | ₩69,550 | ₩70,421 | ₩69,309 | ₩69,885 | +0.48% | 411.5만 |
|---|
| 2026.03.19 | ₩69,818 | ₩71,037 | ₩68,814 | ₩69,671 | -0.21% | 232.3만 |
|---|
| 2026.03.18 | ₩70,153 | ₩71,291 | ₩69,617 | ₩69,832 | -0.46% | 223.7만 |
|---|
| 2026.03.17 | ₩70,381 | ₩71,961 | ₩70,247 | ₩70,595 | +0.30% | 197.1만 |
|---|
| 2026.03.16 | ₩69,832 | ₩71,104 | ₩69,751 | ₩69,845 | +0.02% | 159.4만 |
|---|
| 2026.03.13 | ₩70,742 | ₩72,216 | ₩68,559 | ₩69,684 | -1.50% | 350.9만 |
|---|
| 2026.03.12 | ₩70,140 | ₩71,211 | ₩69,952 | ₩70,287 | +0.21% | 134.7만 |
|---|
| 2026.03.11 | ₩71,091 | ₩71,546 | ₩70,274 | ₩70,675 | -0.58% | 139.7만 |
|---|
| 2026.03.10 | ₩72,095 | ₩72,095 | ₩70,582 | ₩71,091 | -1.39% | 164.8만 |
|---|
| 2026.03.09 | ₩72,028 | ₩72,617 | ₩71,077 | ₩72,376 | +0.48% | 194.7만 |
|---|
| 2026.03.06 | ₩71,225 | ₩72,966 | ₩70,260 | ₩72,738 | +2.12% | 163.4만 |
|---|
| 2026.03.05 | ₩71,050 | ₩71,954 | ₩70,742 | ₩71,653 | +0.85% | 147.2만 |
|---|
| 2026.03.04 | ₩69,658 | ₩72,617 | ₩69,624 | ₩71,305 | +2.36% | 203.5만 |
|---|
| 2026.03.03 | ₩68,961 | ₩70,314 | ₩68,626 | ₩70,153 | +1.73% | 169.5만 |
|---|
| 2026.03.02 | ₩69,135 | ₩69,805 | ₩68,479 | ₩69,631 | +0.72% | 178.6만 |
|---|
| 2026.02.27 | ₩68,988 | ₩69,712 | ₩68,452 | ₩69,283 | +0.43% | 226.5만 |
|---|
| 2026.02.26 | ₩66,791 | ₩69,966 | ₩66,791 | ₩69,684 | +4.33% | 201.9만 |
|---|
| 2026.02.25 | ₩66,390 | ₩67,501 | ₩65,305 | ₩66,457 | +0.10% | 152.8만 |
|---|
| 2026.02.24 | ₩68,091 | ₩69,082 | ₩67,796 | ₩68,921 | +1.22% | 160.4만 |
|---|
| 2026.02.23 | ₩69,483 | ₩69,805 | ₩67,903 | ₩68,104 | -1.99% | 222만 |
|---|
| 2026.02.20 | ₩68,968 | ₩70,113 | ₩68,432 | ₩69,979 | +1.47% | 167.9만 |
|---|
| 2026.02.19 | ₩69,162 | ₩69,899 | ₩68,660 | ₩68,934 | -0.33% | 177.9만 |
|---|
| 2026.02.18 | ₩68,479 | ₩70,247 | ₩67,970 | ₩69,992 | +2.21% | 218.8만 |
|---|
| 2026.02.17 | ₩69,162 | ₩70,695 | ₩68,867 | ₩69,108 | -0.08% | 233.7만 |
|---|
| 2026.02.13 | ₩70,474 | ₩70,474 | ₩68,392 | ₩69,055 | -2.01% | 200.1만 |
|---|
| 2026.02.12 | ₩74,345 | ₩74,385 | ₩68,345 | ₩68,827 | -7.42% | 254.8만 |
|---|
| 2026.02.11 | ₩77,184 | ₩77,345 | ₩74,245 | ₩74,265 | -3.78% | 201만 |
|---|
| 2026.02.10 | ₩76,943 | ₩77,807 | ₩76,421 | ₩76,984 | +0.05% | 177.1만 |
|---|
| 2026.02.09 | ₩78,082 | ₩79,394 | ₩75,818 | ₩76,006 | -2.66% | 198.8만 |
|---|
| 2026.02.06 | ₩79,622 | ₩79,964 | ₩77,305 | ₩78,149 | -1.85% | 177.6만 |
|---|
| 2026.02.05 | ₩80,734 | ₩80,734 | ₩78,162 | ₩79,220 | -1.87% | 267만 |
|---|
| 2026.02.04 | ₩82,877 | ₩87,162 | ₩80,774 | ₩81,430 | -1.75% | 316만 |
|---|
| 2026.02.03 | ₩87,015 | ₩87,855 | ₩84,410 | ₩84,618 | -2.76% | 199.1만 |
|---|
| 2026.02.02 | ₩87,698 | ₩87,912 | ₩86,707 | ₩87,430 | -0.31% | 111.6만 |
|---|
| 2026.01.30 | ₩86,653 | ₩87,926 | ₩86,285 | ₩87,819 | +1.34% | 126.3만 |
|---|
| 2026.01.29 | ₩86,694 | ₩87,229 | ₩86,064 | ₩86,653 | -0.05% | 139만 |
|---|
| 2026.01.28 | ₩86,854 | ₩87,658 | ₩85,836 | ₩86,104 | -0.86% | 151.8만 |
|---|
| 2026.01.27 | ₩87,269 | ₩87,966 | ₩86,848 | ₩86,921 | -0.40% | 128.1만 |
|---|
| 2026.01.26 | ₩87,765 | ₩88,381 | ₩87,403 | ₩87,511 | -0.29% | 180.4만 |
|---|
| 2026.01.23 | ₩86,787 | ₩87,819 | ₩86,740 | ₩87,765 | +1.13% | 87만 |
|---|
| 2026.01.22 | ₩87,685 | ₩88,100 | ₩87,055 | ₩87,095 | -0.67% | 118.1만 |
|---|
| 2026.01.21 | ₩87,176 | ₩87,952 | ₩86,573 | ₩87,685 | +0.58% | 191.8만 |
|---|
| 2026.01.20 | ₩87,069 | ₩88,113 | ₩86,720 | ₩87,243 | +0.20% | 136.6만 |
|---|
| 2026.01.16 | ₩87,792 | ₩88,595 | ₩87,423 | ₩87,618 | -0.20% | 113.5만 |
|---|
| 2026.01.15 | ₩89,037 | ₩89,171 | ₩87,296 | ₩87,886 | -1.29% | 112.2만 |
|---|
| 2026.01.14 | ₩88,984 | ₩89,787 | ₩88,153 | ₩88,676 | -0.35% | 148.5만 |
|---|
| 2026.01.13 | ₩89,305 | ₩89,560 | ₩88,180 | ₩89,091 | -0.24% | 147.1만 |
|---|
| 2026.01.12 | ₩88,381 | ₩89,493 | ₩88,033 | ₩89,399 | +1.15% | 155.2만 |
|---|
| 2026.01.09 | ₩90,604 | ₩91,167 | ₩88,857 | ₩88,957 | -1.82% | 133.4만 |
|---|
| 2026.01.08 | ₩89,881 | ₩91,227 | ₩89,868 | ₩90,470 | +0.66% | 98.6만 |
|---|
| 2026.01.07 | ₩90,645 | ₩91,080 | ₩88,756 | ₩89,828 | -0.90% | 117.1만 |
|---|
| 2026.01.06 | ₩90,618 | ₩91,307 | ₩90,310 | ₩90,711 | +0.10% | 107.3만 |
|---|
| 2026.01.05 | ₩88,194 | ₩91,261 | ₩88,066 | ₩90,752 | +2.90% | 169.2만 |
|---|
| 2026.01.02 | ₩86,988 | ₩88,441 | ₩86,265 | ₩88,341 | +1.56% | 96만 |
|---|
| 2025.12.31 | ₩87,577 | ₩88,006 | ₩86,868 | ₩86,961 | -0.70% | 75.4만 |
|---|
| 2025.12.30 | ₩86,948 | ₩88,046 | ₩86,814 | ₩87,577 | +0.72% | 86.5만 |
|---|
| 2025.12.29 | ₩87,189 | ₩88,033 | ₩87,162 | ₩87,216 | +0.03% | 91.8만 |
|---|
| 2025.12.26 | ₩86,720 | ₩87,939 | ₩86,720 | ₩87,618 | +1.03% | 69.1만 |
|---|
| 2025.12.24 | ₩86,385 | ₩87,028 | ₩86,285 | ₩86,975 | +0.68% | 71.9만 |
|---|
| 2025.12.23 | ₩86,653 | ₩86,868 | ₩85,662 | ₩86,385 | -0.31% | 132.8만 |
|---|
| 2025.12.22 | ₩85,662 | ₩87,551 | ₩85,649 | ₩86,452 | +0.92% | 213.7만 |
|---|
| 2025.12.19 | ₩84,738 | ₩85,769 | ₩84,577 | ₩85,180 | +0.52% | 572.1만 |
|---|
| 2025.12.18 | ₩84,725 | ₩85,662 | ₩84,377 | ₩84,926 | +0.24% | 105.6만 |
|---|
| 2025.12.17 | ₩83,653 | ₩84,926 | ₩83,653 | ₩84,537 | +1.06% | 142.3만 |
|---|
| 2025.12.16 | ₩84,872 | ₩85,227 | ₩83,707 | ₩83,801 | -1.26% | 125.4만 |
|---|
| 2025.12.15 | ₩84,819 | ₩85,662 | ₩84,310 | ₩84,658 | -0.19% | 131.3만 |
|---|
| 2025.12.12 | ₩85,569 | ₩85,732 | ₩84,403 | ₩84,484 | -1.27% | 93.4만 |
|---|
| 2025.12.11 | ₩85,113 | ₩86,010 | ₩84,825 | ₩84,966 | -0.17% | 108.6만 |
|---|
| 2025.12.10 | ₩83,265 | ₩85,235 | ₩83,064 | ₩84,952 | +2.03% | 124.2만 |
|---|
| 2025.12.09 | ₩82,019 | ₩83,439 | ₩81,725 | ₩83,305 | +1.57% | 104.8만 |
|---|
| 2025.12.08 | ₩81,859 | ₩82,582 | ₩81,256 | ₩82,046 | +0.23% | 125.8만 |
|---|
| 2025.12.05 | ₩80,452 | ₩82,046 | ₩80,451 | ₩81,551 | +1.37% | 97.1만 |
|---|
| 2025.12.04 | ₩79,515 | ₩80,680 | ₩79,347 | ₩80,613 | +1.38% | 109.1만 |
|---|
| 2025.12.03 | ₩79,488 | ₩80,696 | ₩79,183 | ₩79,461 | -0.03% | 92만 |
|---|
| 2025.12.02 | ₩79,635 | ₩79,769 | ₩78,216 | ₩79,314 | -0.40% | 114.6만 |
|---|
| 2025.12.01 | ₩77,292 | ₩79,997 | ₩77,292 | ₩79,475 | +2.82% | 154.3만 |
|---|
| 2025.11.28 | ₩78,403 | ₩78,671 | ₩77,653 | ₩78,028 | -0.48% | 95.5만 |
|---|
| 2025.11.26 | ₩77,479 | ₩78,644 | ₩77,479 | ₩77,841 | +0.47% | 161.3만 |
|---|
| 2025.11.25 | ₩77,412 | ₩78,324 | ₩77,412 | ₩77,640 | +0.29% | 243.2만 |
|---|
| 2025.11.24 | ₩78,778 | ₩78,798 | ₩76,080 | ₩77,292 | -1.89% | 502.6만 |
|---|
| 2025.11.21 | ₩78,658 | ₩80,144 | ₩78,658 | ₩79,207 | +0.70% | 116.9만 |
|---|
| 2025.11.20 | ₩78,510 | ₩79,542 | ₩78,149 | ₩78,551 | +0.05% | 101.3만 |
|---|
| 2025.11.19 | ₩78,229 | ₩79,341 | ₩77,934 | ₩78,028 | -0.26% | 89.4만 |
|---|
| 2025.11.18 | ₩77,533 | ₩79,562 | ₩77,104 | ₩78,376 | +1.09% | 123.4만 |
|---|
| 2025.11.17 | ₩78,403 | ₩79,743 | ₩77,245 | ₩77,760 | -0.82% | 155.3만 |
|---|
| 2025.11.14 | ₩78,778 | ₩79,287 | ₩78,135 | ₩78,296 | -0.61% | 96.9만 |
|---|
| 2025.11.13 | ₩80,573 | ₩80,660 | ₩78,725 | ₩78,952 | -2.01% | 199.4만 |
|---|
| 2025.11.12 | ₩79,850 | ₩81,109 | ₩79,756 | ₩80,720 | +1.09% | 154.2만 |
|---|
| 2025.11.11 | ₩80,720 | ₩81,336 | ₩79,809 | ₩80,345 | -0.46% | 121만 |
|---|
| 2025.11.10 | ₩79,662 | ₩81,082 | ₩79,234 | ₩80,426 | +0.96% | 144.8만 |
|---|
| 2025.11.07 | ₩79,448 | ₩80,332 | ₩78,832 | ₩79,662 | +0.27% | 222.9만 |
|---|
| 2025.11.06 | ₩78,430 | ₩79,925 | ₩78,229 | ₩79,475 | +1.33% | 130.2만 |
|---|
| 2025.11.05 | ₩77,881 | ₩79,019 | ₩77,345 | ₩78,162 | +0.36% | 184.6만 |
|---|
| 2025.11.04 | ₩76,622 | ₩78,417 | ₩75,537 | ₩77,881 | +1.64% | 109.6만 |
|---|
| 2025.11.03 | ₩77,854 | ₩78,564 | ₩75,671 | ₩76,769 | -1.39% | 212.3만 |
|---|
| 2025.10.31 | ₩78,738 | ₩78,751 | ₩77,104 | ₩78,229 | -0.65% | 154.1만 |
|---|
| 2025.10.30 | ₩75,329 | ₩80,345 | ₩75,001 | ₩78,792 | +4.60% | 243.7만 |
|---|
| 2025.10.29 | ₩72,644 | ₩73,367 | ₩71,934 | ₩72,791 | +0.20% | 86.2만 |
|---|
| 2025.10.28 | ₩74,198 | ₩74,312 | ₩72,952 | ₩73,033 | -1.57% | 76.8만 |
|---|
| 2025.10.27 | ₩70,983 | ₩73,421 | ₩70,970 | ₩73,408 | +3.42% | 109.8만 |
|---|
| 2025.10.24 | ₩70,983 | ₩72,162 | ₩70,776 | ₩70,850 | -0.19% | 118.5만 |
|---|
| 2025.10.23 | ₩70,702 | ₩71,211 | ₩70,568 | ₩70,756 | +0.08% | 75.8만 |
|---|
| 2025.10.22 | ₩70,274 | ₩71,586 | ₩69,992 | ₩70,300 | +0.04% | 92.1만 |
|---|
| 2025.10.21 | ₩70,033 | ₩70,783 | ₩69,751 | ₩70,274 | +0.34% | 69.6만 |
|---|
| 2025.10.20 | ₩69,925 | ₩69,979 | ₩69,041 | ₩69,791 | -0.19% | 81.3만 |
|---|
| 2025.10.17 | ₩68,894 | ₩69,658 | ₩68,800 | ₩69,497 | +0.87% | 85.7만 |
|---|
| 2025.10.16 | ₩69,316 | ₩69,604 | ₩67,930 | ₩68,666 | -0.94% | 70.3만 |
|---|
| 2025.10.15 | ₩70,059 | ₩70,434 | ₩68,988 | ₩69,108 | -1.36% | 96.1만 |
|---|
| 2025.10.14 | ₩69,068 | ₩69,932 | ₩68,666 | ₩69,791 | +1.05% | 95.9만 |
|---|
| 2025.10.13 | ₩69,242 | ₩69,724 | ₩68,332 | ₩69,577 | +0.48% | 64.5만 |
|---|
| 2025.10.10 | ₩71,131 | ₩71,131 | ₩68,640 | ₩68,841 | -3.22% | 95.5만 |
|---|