시장 데이터를 불러오는 중
전체 종목
폭스 Class A 과거 주가
Fox Corporation - Class A Common Stock · FOXA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fox Corporation - Class A Common Stock · FOXA · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,440 | ₩86,083 | ₩83,523 | ₩83,631 | -2.12% | 233.5만 |
| 2026.10.08 | ₩84,193 | ₩85,654 | ₩83,684 | ₩85,185 | +1.18% | 256.7만 |
| 2026.10.06 | — | — | — | ₩83,188 | — | — |
| 2026.10.02 | ₩82,143 | ₩83,724 | ₩81,111 | ₩83,456 | +1.60% | 469.6만 |
| 2026.10.01 | ₩83,939 | ₩83,939 | ₩80,750 | ₩82,116 | -2.17% | 482.4만 |
| 2026.09.30 | ₩83,724 | ₩85,212 | ₩83,724 | ₩83,952 | +0.27% | 411.1만 |
| 2026.09.28 | — | — | — | ₩84,502 | — | — |
| 2026.09.25 | ₩85,225 | ₩85,225 | ₩83,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,515 |
| -0.83% |
| 364.5만 |
| 2026.09.24 | ₩85,493 | ₩86,230 | ₩84,770 | ₩85,547 | +0.06% | 409.3만 |
|---|
| 2026.09.23 | — | — | — | ₩85,708 | — | — |
|---|
| 2026.09.21 | ₩86,820 | ₩88,093 | ₩86,445 | ₩86,820 | -0.00% | 603.9만 |
|---|
| 2026.09.18 | ₩86,311 | ₩86,967 | ₩85,185 | ₩86,364 | +0.06% | 1325.2만 |
|---|
| 2026.09.17 | ₩88,535 | ₩88,810 | ₩86,934 | ₩87,075 | -1.65% | 419.7만 |
|---|
| 2026.09.16 | — | — | — | ₩88,656 | — | — |
|---|
| 2026.09.15 | ₩90,786 | ₩91,684 | ₩89,956 | ₩90,545 | -0.27% | 456.2만 |
|---|
| 2026.09.14 | ₩89,714 | ₩92,113 | ₩89,446 | ₩91,832 | +2.36% | 457.8만 |
|---|
| 2026.09.11 | — | — | — | ₩88,361 | — | — |
|---|
| 2026.08.27 | ₩93,265 | ₩93,265 | ₩89,755 | ₩90,076 | -3.42% | 537.3만 |
|---|
| 2026.08.26 | ₩94,244 | ₩94,244 | ₩92,810 | ₩93,265 | -1.04% | 512.8만 |
|---|
| 2026.08.25 | ₩93,131 | ₩94,371 | ₩91,872 | ₩94,244 | +1.19% | 426.6만 |
|---|
| 2026.08.24 | ₩92,649 | ₩93,064 | ₩91,724 | ₩92,743 | +0.10% | 464.3만 |
|---|
| 2026.08.21 | ₩91,188 | ₩93,239 | ₩91,188 | ₩91,845 | +0.72% | 573.2만 |
|---|
| 2026.08.20 | ₩91,698 | ₩92,314 | ₩90,974 | ₩91,068 | -0.69% | 578.4만 |
|---|
| 2026.08.19 | ₩92,716 | ₩92,984 | ₩90,612 | ₩91,068 | -1.78% | 608.1만 |
|---|
| 2026.08.18 | ₩93,332 | ₩95,074 | ₩92,461 | ₩92,502 | -0.89% | 560.1만 |
|---|
| 2026.08.17 | ₩92,341 | ₩93,406 | ₩91,791 | ₩92,716 | +0.41% | 665.1만 |
|---|
| 2026.08.14 | ₩90,559 | ₩92,796 | ₩89,982 | ₩92,515 | +2.16% | 750.2만 |
|---|
| 2026.08.13 | ₩84,609 | ₩87,745 | ₩84,287 | ₩87,704 | +3.66% | 373.5만 |
|---|
| 2026.08.12 | ₩82,545 | ₩84,569 | ₩82,224 | ₩84,488 | +2.35% | 392.6만 |
|---|
| 2026.08.11 | ₩85,091 | ₩85,440 | ₩82,914 | ₩83,269 | -2.14% | 487.1만 |
|---|
| 2026.08.10 | ₩84,046 | ₩85,554 | ₩83,068 | ₩84,984 | +1.12% | 493.2만 |
|---|
| 2026.08.07 | ₩83,584 | ₩86,136 | ₩83,584 | ₩85,801 | +2.65% | 669.3만 |
|---|
| 2026.08.06 | ₩80,522 | ₩83,718 | ₩79,624 | ₩82,800 | +2.83% | 857.1만 |
|---|
| 2026.08.05 | ₩79,423 | ₩79,671 | ₩77,306 | ₩78,632 | -1.00% | 733.6만 |
|---|
| 2026.08.04 | ₩77,761 | ₩79,262 | ₩76,502 | ₩79,168 | +1.81% | 564.3만 |
|---|
| 2026.08.03 | ₩79,396 | ₩80,709 | ₩78,458 | ₩78,659 | -0.93% | 376.7만 |
|---|
| 2026.07.31 | ₩78,994 | ₩78,994 | ₩77,373 | ₩78,029 | -1.22% | 383.8만 |
|---|
| 2026.07.30 | ₩77,815 | ₩78,894 | ₩76,998 | ₩78,820 | +1.29% | 290.9만 |
|---|
| 2026.07.29 | ₩78,083 | ₩79,068 | ₩77,433 | ₩78,994 | +1.17% | 391.9만 |
|---|
| 2026.07.28 | ₩76,254 | ₩78,056 | ₩76,046 | ₩77,346 | +1.43% | 241.7만 |
|---|
| 2026.07.27 | ₩74,907 | ₩77,279 | ₩74,706 | ₩75,899 | +1.32% | 400.3만 |
|---|
| 2026.07.24 | ₩74,036 | ₩74,860 | ₩73,768 | ₩74,117 | +0.11% | 249.2만 |
|---|
| 2026.07.23 | ₩75,845 | ₩75,845 | ₩72,897 | ₩73,822 | -2.67% | 434.5만 |
|---|
| 2026.07.22 | ₩77,493 | ₩77,493 | ₩75,497 | ₩75,644 | -2.39% | 265.6만 |
|---|
| 2026.07.21 | ₩76,368 | ₩77,520 | ₩76,173 | ₩77,145 | +1.02% | 334.4만 |
|---|
| 2026.07.20 | ₩77,185 | ₩78,961 | ₩76,261 | ₩77,024 | -0.21% | 526.4만 |
|---|
| 2026.07.17 | ₩76,904 | ₩77,279 | ₩75,483 | ₩77,212 | +0.40% | 697.5만 |
|---|
| 2026.07.16 | ₩75,939 | ₩76,328 | ₩74,800 | ₩76,127 | +0.25% | 479.3만 |
|---|
| 2026.07.15 | ₩73,714 | ₩75,363 | ₩73,513 | ₩75,028 | +1.78% | 509.3만 |
|---|
| 2026.07.14 | ₩73,580 | ₩74,431 | ₩73,259 | ₩73,527 | -0.07% | 328.1만 |
|---|
| 2026.07.13 | ₩73,379 | ₩75,302 | ₩72,884 | ₩74,907 | +2.08% | 536.3만 |
|---|
| 2026.07.10 | ₩73,540 | ₩74,304 | ₩71,825 | ₩72,522 | -1.38% | 389.8만 |
|---|
| 2026.07.09 | ₩70,860 | ₩72,669 | ₩70,780 | ₩72,013 | +1.63% | 1245.7만 |
|---|
| 2026.07.08 | ₩74,023 | ₩74,023 | ₩70,914 | ₩71,544 | -3.35% | 578.5만 |
|---|
| 2026.07.07 | ₩76,113 | ₩76,113 | ₩73,487 | ₩73,594 | -3.31% | 579.9만 |
|---|
| 2026.07.06 | ₩75,805 | ₩75,966 | ₩73,755 | ₩74,867 | -1.24% | 649.8만 |
|---|
| 2026.07.02 | ₩72,870 | ₩75,885 | ₩72,287 | ₩75,684 | +3.86% | 912.2만 |
|---|
| 2026.07.01 | ₩71,999 | ₩73,714 | ₩71,168 | ₩72,535 | +0.74% | 909.6만 |
|---|
| 2026.06.30 | ₩67,832 | ₩70,552 | ₩67,236 | ₩69,895 | +3.04% | 1349.5만 |
|---|
| 2026.06.29 | ₩67,256 | ₩68,971 | ₩66,612 | ₩67,524 | +0.40% | 659.1만 |
|---|
| 2026.06.26 | ₩65,648 | ₩67,725 | ₩64,991 | ₩67,135 | +2.27% | 954.5만 |
|---|
| 2026.06.25 | ₩66,184 | ₩67,001 | ₩64,777 | ₩65,473 | -1.07% | 920.2만 |
|---|
| 2026.06.24 | ₩65,634 | ₩68,180 | ₩65,393 | ₩66,733 | +1.67% | 999.4만 |
|---|
| 2026.06.23 | ₩66,880 | ₩66,880 | ₩65,125 | ₩65,380 | -2.24% | 812.8만 |
|---|
| 2026.06.22 | ₩69,266 | ₩69,467 | ₩65,058 | ₩66,184 | -4.45% | 1167.4만 |
|---|
| 2026.06.18 | ₩68,864 | ₩70,994 | ₩67,912 | ₩69,989 | +1.63% | 2432만 |
|---|
| 2026.06.17 | ₩69,694 | ₩72,361 | ₩68,529 | ₩68,770 | -1.33% | 1663.4만 |
|---|
| 2026.06.16 | ₩72,120 | ₩73,044 | ₩68,850 | ₩70,137 | -2.75% | 2322.8만 |
|---|
| 2026.06.15 | ₩76,354 | ₩78,257 | ₩71,349 | ₩73,379 | -3.90% | 3361.9만 |
|---|
| 2026.06.12 | ₩92,100 | ₩92,260 | ₩86,833 | ₩88,240 | -4.19% | 349.9만 |
|---|
| 2026.06.11 | ₩91,121 | ₩92,696 | ₩90,947 | ₩91,523 | +0.44% | 331.1만 |
|---|
| 2026.06.10 | ₩91,389 | ₩92,361 | ₩89,533 | ₩91,121 | -0.29% | 261.2만 |
|---|
| 2026.06.09 | ₩90,411 | ₩91,845 | ₩90,157 | ₩91,550 | +1.26% | 182.6만 |
|---|
| 2026.06.08 | ₩89,634 | ₩90,746 | ₩88,535 | ₩90,371 | +0.82% | 285만 |
|---|
| 2026.06.05 | ₩88,120 | ₩89,895 | ₩86,894 | ₩89,634 | +1.72% | 260.8만 |
|---|
| 2026.06.04 | ₩86,431 | ₩89,661 | ₩86,431 | ₩87,825 | +1.61% | 280.2만 |
|---|
| 2026.06.03 | ₩88,482 | ₩88,482 | ₩85,875 | ₩86,136 | -2.65% | 224.8만 |
|---|
| 2026.06.02 | ₩89,688 | ₩90,103 | ₩87,101 | ₩88,026 | -1.85% | 268.3만 |
|---|
| 2026.06.01 | ₩86,150 | ₩89,661 | ₩85,748 | ₩89,527 | +3.92% | 311만 |
|---|
| 2026.05.29 | ₩87,852 | ₩87,852 | ₩84,957 | ₩85,654 | -2.50% | 434.5만 |
|---|
| 2026.05.28 | ₩87,557 | ₩88,361 | ₩86,016 | ₩88,214 | +0.75% | 206.7만 |
|---|
| 2026.05.27 | ₩86,471 | ₩88,482 | ₩86,471 | ₩87,745 | +1.47% | 191.9만 |
|---|
| 2026.05.26 | ₩85,855 | ₩87,222 | ₩85,279 | ₩87,048 | +1.39% | 185.8만 |
|---|
| 2026.05.22 | ₩86,445 | ₩87,718 | ₩85,393 | ₩85,734 | -0.82% | 155.8만 |
|---|
| 2026.05.21 | ₩85,935 | ₩86,753 | ₩84,528 | ₩86,110 | +0.20% | 299.2만 |
|---|
| 2026.05.20 | ₩87,249 | ₩87,249 | ₩85,520 | ₩85,935 | -1.51% | 252.3만 |
|---|
| 2026.05.19 | ₩87,463 | ₩88,830 | ₩86,391 | ₩86,498 | -1.10% | 303.2만 |
|---|
| 2026.05.18 | ₩86,632 | ₩88,327 | ₩86,565 | ₩88,267 | +1.89% | 230.9만 |
|---|
| 2026.05.15 | ₩87,503 | ₩87,852 | ₩85,882 | ₩86,900 | -0.69% | 305.4만 |
|---|
| 2026.05.14 | ₩89,205 | ₩89,728 | ₩87,329 | ₩87,530 | -1.88% | 269.3만 |
|---|
| 2026.05.13 | ₩88,910 | ₩89,125 | ₩87,832 | ₩89,071 | +0.18% | 330.4만 |
|---|
| 2026.05.12 | ₩91,450 | ₩91,450 | ₩87,704 | ₩88,656 | -3.06% | 524.8만 |
|---|
| 2026.05.11 | ₩87,369 | ₩91,175 | ₩85,198 | ₩90,746 | +3.87% | 670만 |
|---|
| 2026.05.08 | ₩83,966 | ₩84,569 | ₩82,733 | ₩84,341 | +0.45% | 425만 |
|---|
| 2026.05.07 | ₩83,577 | ₩84,689 | ₩83,188 | ₩84,006 | +0.51% | 253.5만 |
|---|
| 2026.05.06 | ₩83,671 | ₩84,904 | ₩82,900 | ₩83,363 | -0.37% | 349.2만 |
|---|
| 2026.05.05 | ₩83,805 | ₩84,187 | ₩82,076 | ₩83,389 | -0.50% | 233.4만 |
|---|
| 2026.05.04 | ₩84,890 | ₩85,078 | ₩83,416 | ₩83,564 | -1.56% | 201.2만 |
|---|
| 2026.05.01 | ₩86,083 | ₩86,639 | ₩84,408 | ₩84,890 | -1.39% | 183.3만 |
|---|
| 2026.04.30 | ₩83,456 | ₩85,466 | ₩83,162 | ₩85,078 | +1.94% | 279.7만 |
|---|
| 2026.04.29 | ₩84,475 | ₩85,346 | ₩83,946 | ₩84,341 | -0.16% | 221.8만 |
|---|
| 2026.04.28 | ₩84,582 | ₩86,364 | ₩84,327 | ₩84,622 | +0.05% | 198.1만 |
|---|
| 2026.04.27 | ₩84,314 | ₩85,855 | ₩84,059 | ₩85,574 | +1.49% | 387.3만 |
|---|
| 2026.04.24 | ₩85,989 | ₩85,989 | ₩83,932 | ₩84,220 | -2.06% | 338.6만 |
|---|
| 2026.04.23 | ₩88,160 | ₩88,441 | ₩85,734 | ₩86,471 | -1.92% | 279.4만 |
|---|
| 2026.04.22 | ₩86,471 | ₩88,254 | ₩86,324 | ₩87,852 | +1.60% | 238.5만 |
|---|
| 2026.04.21 | ₩86,766 | ₩87,503 | ₩86,096 | ₩86,177 | -0.68% | 248.4만 |
|---|
| 2026.04.20 | ₩87,128 | ₩88,187 | ₩86,639 | ₩86,766 | -0.42% | 185.9만 |
|---|
| 2026.04.17 | ₩86,538 | ₩87,497 | ₩85,976 | ₩87,195 | +0.76% | 242.4만 |
|---|
| 2026.04.16 | ₩84,776 | ₩86,954 | ₩84,579 | ₩86,458 | +1.98% | 219.1만 |
|---|
| 2026.04.15 | ₩85,198 | ₩85,842 | ₩84,569 | ₩85,306 | +0.13% | 185.8만 |
|---|
| 2026.04.14 | ₩83,376 | ₩85,359 | ₩83,135 | ₩84,971 | +1.91% | 234만 |
|---|
| 2026.04.13 | ₩81,768 | ₩84,073 | ₩81,513 | ₩83,684 | +2.34% | 205.9만 |
|---|
| 2026.04.10 | ₩83,979 | ₩84,461 | ₩81,178 | ₩81,768 | -2.63% | 298.6만 |
|---|
| 2026.04.09 | ₩80,656 | ₩84,448 | ₩80,173 | ₩84,100 | +4.27% | 764.4만 |
|---|
| 2026.04.08 | ₩80,214 | ₩80,910 | ₩79,838 | ₩80,696 | +0.60% | 335.4만 |
|---|
| 2026.04.07 | ₩79,222 | ₩80,301 | ₩79,182 | ₩79,932 | +0.90% | 204.3만 |
|---|
| 2026.04.06 | ₩78,539 | ₩80,267 | ₩78,445 | ₩79,463 | +1.18% | 167.1만 |
|---|
| 2026.04.02 | ₩78,338 | ₩78,780 | ₩76,636 | ₩78,552 | +0.27% | 203.9만 |
|---|
| 2026.04.01 | ₩78,418 | ₩79,302 | ₩77,185 | ₩78,338 | -0.10% | 391.8만 |
|---|
| 2026.03.31 | ₩80,066 | ₩80,656 | ₩76,649 | ₩78,257 | -2.26% | 1289.1만 |
|---|
| 2026.03.30 | ₩79,597 | ₩80,776 | ₩78,632 | ₩79,235 | -0.45% | 415.5만 |
|---|
| 2026.03.27 | ₩78,525 | ₩79,282 | ₩77,413 | ₩79,209 | +0.87% | 337.8만 |
|---|
| 2026.03.26 | ₩78,418 | ₩79,557 | ₩78,056 | ₩78,579 | +0.21% | 265.7만 |
|---|
| 2026.03.25 | ₩78,177 | ₩79,249 | ₩76,797 | ₩78,378 | +0.26% | 266.1만 |
|---|
| 2026.03.24 | ₩77,225 | ₩79,282 | ₩76,931 | ₩78,740 | +1.96% | 404.7만 |
|---|
| 2026.03.23 | ₩78,378 | ₩79,075 | ₩76,549 | ₩76,756 | -2.07% | 310.4만 |
|---|
| 2026.03.20 | ₩77,212 | ₩78,565 | ₩76,917 | ₩77,480 | +0.35% | 637.5만 |
|---|
| 2026.03.19 | ₩76,971 | ₩78,646 | ₩76,421 | ₩77,292 | +0.42% | 302.2만 |
|---|
| 2026.03.18 | ₩77,038 | ₩78,753 | ₩76,984 | ₩77,252 | +0.28% | 286만 |
|---|
| 2026.03.17 | ₩78,793 | ₩79,564 | ₩77,721 | ₩78,123 | -0.85% | 306.4만 |
|---|
| 2026.03.16 | ₩78,090 | ₩78,522 | ₩76,971 | ₩77,065 | -1.31% | 352.3만 |
|---|
| 2026.03.13 | ₩77,560 | ₩81,433 | ₩75,316 | ₩76,904 | -0.85% | 956.9만 |
|---|
| 2026.03.12 | ₩77,292 | ₩77,895 | ₩76,435 | ₩77,373 | +0.10% | 358.4만 |
|---|
| 2026.03.11 | ₩77,775 | ₩78,204 | ₩76,756 | ₩77,333 | -0.57% | 330.3만 |
|---|
| 2026.03.10 | ₩79,101 | ₩79,383 | ₩77,346 | ₩77,936 | -1.47% | 295만 |
|---|
| 2026.03.09 | ₩79,101 | ₩79,798 | ₩78,163 | ₩79,410 | +0.39% | 371.5만 |
|---|
| 2026.03.06 | ₩77,869 | ₩80,415 | ₩77,111 | ₩80,106 | +2.87% | 401.7만 |
|---|
| 2026.03.05 | ₩78,110 | ₩78,820 | ₩77,413 | ₩78,646 | +0.69% | 338.9만 |
|---|
| 2026.03.04 | ₩76,582 | ₩80,321 | ₩76,274 | ₩78,284 | +2.22% | 620.2만 |
|---|
| 2026.03.03 | ₩76,314 | ₩76,998 | ₩75,122 | ₩76,864 | +0.72% | 368.6만 |
|---|
| 2026.03.02 | ₩74,800 | ₩76,234 | ₩74,559 | ₩76,100 | +1.74% | 351.1만 |
|---|
| 2026.02.27 | ₩75,001 | ₩76,287 | ₩74,438 | ₩75,497 | +0.66% | 475.9만 |
|---|
| 2026.02.26 | ₩72,951 | ₩76,515 | ₩72,890 | ₩76,140 | +4.37% | 504.8만 |
|---|
| 2026.02.25 | ₩71,959 | ₩73,366 | ₩71,068 | ₩72,522 | +0.78% | 526만 |
|---|
| 2026.02.24 | ₩74,733 | ₩75,403 | ₩73,822 | ₩75,014 | +0.38% | 273.2만 |
|---|
| 2026.02.23 | ₩75,939 | ₩76,468 | ₩74,103 | ₩74,157 | -2.35% | 297.4만 |
|---|
| 2026.02.20 | ₩75,403 | ₩76,488 | ₩74,746 | ₩76,408 | +1.33% | 416.8만 |
|---|
| 2026.02.19 | ₩75,939 | ₩76,368 | ₩75,068 | ₩75,256 | -0.90% | 277.4만 |
|---|
| 2026.02.18 | ₩75,718 | ₩76,971 | ₩74,311 | ₩76,609 | +1.18% | 501.8만 |
|---|
| 2026.02.17 | ₩75,899 | ₩77,493 | ₩75,390 | ₩75,617 | -0.37% | 640만 |
|---|
| 2026.02.13 | ₩75,859 | ₩76,917 | ₩75,162 | ₩75,510 | -0.46% | 607.7만 |
|---|
| 2026.02.12 | ₩81,714 | ₩82,009 | ₩75,093 | ₩75,617 | -7.46% | 996.1만 |
|---|
| 2026.02.11 | ₩84,837 | ₩85,252 | ₩81,808 | ₩81,889 | -3.47% | 509.3만 |
|---|
| 2026.02.10 | ₩85,078 | ₩85,775 | ₩84,515 | ₩84,917 | -0.19% | 426만 |
|---|
| 2026.02.09 | ₩87,007 | ₩87,919 | ₩83,550 | ₩84,220 | -3.20% | 549.1만 |
|---|
| 2026.02.06 | ₩88,468 | ₩88,977 | ₩85,909 | ₩86,806 | -1.88% | 476.9만 |
|---|
| 2026.02.05 | ₩89,031 | ₩89,594 | ₩86,994 | ₩88,334 | -0.78% | 670.4만 |
|---|
| 2026.02.04 | ₩96,481 | ₩96,749 | ₩89,808 | ₩90,760 | -5.93% | 626.6만 |
|---|
| 2026.02.03 | ₩96,388 | ₩97,714 | ₩93,587 | ₩94,163 | -2.31% | 563.6만 |
|---|
| 2026.02.02 | ₩97,178 | ₩97,486 | ₩96,160 | ₩96,991 | -0.19% | 324.6만 |
|---|
| 2026.01.30 | ₩96,240 | ₩97,553 | ₩95,731 | ₩97,527 | +1.34% | 379.1만 |
|---|
| 2026.01.29 | ₩95,597 | ₩96,729 | ₩95,115 | ₩96,267 | +0.70% | 410만 |
|---|
| 2026.01.28 | ₩96,280 | ₩97,084 | ₩95,262 | ₩95,329 | -0.99% | 390.1만 |
|---|
| 2026.01.27 | ₩97,540 | ₩97,801 | ₩96,374 | ₩96,441 | -1.13% | 406.5만 |
|---|
| 2026.01.26 | ₩97,929 | ₩98,411 | ₩97,272 | ₩97,446 | -0.49% | 241.7만 |
|---|
| 2026.01.23 | ₩96,736 | ₩97,754 | ₩96,548 | ₩97,661 | +0.96% | 211.6만 |
|---|
| 2026.01.22 | ₩97,821 | ₩98,063 | ₩96,816 | ₩96,924 | -0.92% | 259.1만 |
|---|
| 2026.01.21 | ₩96,870 | ₩97,513 | ₩95,966 | ₩97,419 | +0.57% | 316.9만 |
|---|
| 2026.01.20 | ₩95,972 | ₩97,574 | ₩95,704 | ₩96,428 | +0.47% | 319.1만 |
|---|
| 2026.01.16 | ₩97,218 | ₩97,862 | ₩96,227 | ₩96,468 | -0.77% | 232.9만 |
|---|
| 2026.01.15 | ₩98,277 | ₩99,027 | ₩96,703 | ₩97,218 | -1.08% | 439만 |
|---|
| 2026.01.14 | ₩98,183 | ₩99,188 | ₩97,500 | ₩97,942 | -0.25% | 245.8만 |
|---|
| 2026.01.13 | ₩98,746 | ₩99,135 | ₩97,888 | ₩98,130 | -0.62% | 405.5만 |
|---|
| 2026.01.12 | ₩98,223 | ₩99,349 | ₩97,835 | ₩99,108 | +0.90% | 246.5만 |
|---|
| 2026.01.09 | ₩101,775 | ₩102,364 | ₩98,672 | ₩98,733 | -2.99% | 240.9만 |
|---|
| 2026.01.08 | ₩100,126 | ₩101,848 | ₩100,066 | ₩101,426 | +1.30% | 262.5만 |
|---|
| 2026.01.07 | ₩101,882 | ₩102,284 | ₩99,336 | ₩100,542 | -1.32% | 322.1만 |
|---|
| 2026.01.06 | ₩101,172 | ₩102,337 | ₩101,071 | ₩101,989 | +0.81% | 323.4만 |
|---|
| 2026.01.05 | ₩98,679 | ₩102,257 | ₩98,679 | ₩101,399 | +2.76% | 441만 |
|---|
| 2026.01.02 | ₩97,996 | ₩99,208 | ₩97,011 | ₩98,840 | +0.86% | 223.6만 |
|---|
| 2025.12.31 | ₩98,679 | ₩99,085 | ₩97,795 | ₩97,915 | -0.77% | 146.2만 |
|---|
| 2025.12.30 | ₩98,773 | ₩99,443 | ₩98,558 | ₩98,759 | -0.01% | 151.5만 |
|---|
| 2025.12.29 | ₩99,563 | ₩100,066 | ₩98,893 | ₩98,920 | -0.65% | 253만 |
|---|
| 2025.12.26 | ₩99,148 | ₩99,845 | ₩98,826 | ₩99,563 | +0.42% | 124.8만 |
|---|
| 2025.12.24 | ₩98,625 | ₩99,094 | ₩98,197 | ₩99,041 | +0.42% | 106.7만 |
|---|
| 2025.12.23 | ₩98,558 | ₩99,429 | ₩97,835 | ₩98,773 | +0.22% | 271.8만 |
|---|
| 2025.12.22 | ₩97,192 | ₩100,006 | ₩96,937 | ₩98,652 | +1.50% | 513.5만 |
|---|
| 2025.12.19 | ₩95,329 | ₩96,897 | ₩94,967 | ₩96,173 | +0.89% | 1065.9만 |
|---|
| 2025.12.18 | ₩95,476 | ₩96,401 | ₩94,914 | ₩95,490 | +0.01% | 245.6만 |
|---|
| 2025.12.17 | ₩94,337 | ₩95,744 | ₩94,270 | ₩95,369 | +1.09% | 273.8만 |
|---|
| 2025.12.16 | ₩95,383 | ₩95,878 | ₩93,922 | ₩94,284 | -1.15% | 260.8만 |
|---|
| 2025.12.15 | ₩95,677 | ₩97,768 | ₩95,168 | ₩95,450 | -0.24% | 349.8만 |
|---|
| 2025.12.12 | ₩96,649 | ₩97,205 | ₩95,148 | ₩95,275 | -1.42% | 334.6만 |
|---|
| 2025.12.11 | ₩96,146 | ₩97,419 | ₩95,597 | ₩96,240 | +0.10% | 455.8만 |
|---|
| 2025.12.10 | ₩94,123 | ₩96,441 | ₩93,935 | ₩96,133 | +2.14% | 482.4만 |
|---|
| 2025.12.09 | ₩92,756 | ₩94,646 | ₩92,743 | ₩94,203 | +1.56% | 314.8만 |
|---|
| 2025.12.08 | ₩92,287 | ₩93,306 | ₩91,389 | ₩92,743 | +0.49% | 450.8만 |
|---|
| 2025.12.05 | ₩91,148 | ₩92,783 | ₩90,813 | ₩91,657 | +0.56% | 376.9만 |
|---|
| 2025.12.04 | ₩89,085 | ₩90,961 | ₩88,857 | ₩90,840 | +1.97% | 355.8만 |
|---|
| 2025.12.03 | ₩88,803 | ₩90,224 | ₩88,803 | ₩89,044 | +0.27% | 274.5만 |
|---|
| 2025.12.02 | ₩89,165 | ₩89,426 | ₩87,651 | ₩88,776 | -0.44% | 336.1만 |
|---|
| 2025.12.01 | ₩87,329 | ₩89,621 | ₩87,329 | ₩88,964 | +1.87% | 411.7만 |
|---|
| 2025.11.28 | ₩87,651 | ₩88,026 | ₩87,021 | ₩87,771 | +0.14% | 139.2만 |
|---|
| 2025.11.26 | ₩86,592 | ₩87,812 | ₩86,592 | ₩87,168 | +0.67% | 216만 |
|---|
| 2025.11.25 | ₩86,552 | ₩87,222 | ₩86,270 | ₩86,739 | +0.22% | 238.4만 |
|---|
| 2025.11.24 | ₩87,075 | ₩87,503 | ₩84,515 | ₩86,163 | -1.05% | 705.5만 |
|---|
| 2025.11.21 | ₩87,436 | ₩88,904 | ₩87,316 | ₩88,026 | +0.67% | 315.2만 |
|---|
| 2025.11.20 | ₩87,611 | ₩88,160 | ₩86,739 | ₩87,289 | -0.37% | 267.1만 |
|---|
| 2025.11.19 | ₩86,940 | ₩87,946 | ₩86,672 | ₩86,806 | -0.15% | 208만 |
|---|
| 2025.11.18 | ₩86,391 | ₩88,187 | ₩85,681 | ₩87,048 | +0.76% | 273.6만 |
|---|
| 2025.11.17 | ₩87,249 | ₩88,589 | ₩86,177 | ₩86,498 | -0.86% | 358.2만 |
|---|
| 2025.11.14 | ₩87,289 | ₩87,825 | ₩86,672 | ₩86,887 | -0.46% | 264.3만 |
|---|
| 2025.11.13 | ₩88,910 | ₩89,299 | ₩87,463 | ₩87,691 | -1.37% | 350.8만 |
|---|
| 2025.11.12 | ₩88,951 | ₩89,915 | ₩88,361 | ₩89,393 | +0.50% | 331.6만 |
|---|
| 2025.11.11 | ₩89,433 | ₩90,071 | ₩88,616 | ₩89,031 | -0.45% | 403.8만 |
|---|
| 2025.11.10 | ₩88,602 | ₩90,009 | ₩87,825 | ₩89,152 | +0.62% | 327.7만 |
|---|
| 2025.11.07 | ₩87,838 | ₩89,299 | ₩87,316 | ₩88,401 | +0.64% | 403만 |
|---|
| 2025.11.06 | ₩86,686 | ₩88,609 | ₩86,632 | ₩88,053 | +1.58% | 388.9만 |
|---|
| 2025.11.05 | ₩86,217 | ₩87,966 | ₩85,239 | ₩86,806 | +0.68% | 490.6만 |
|---|
| 2025.11.04 | ₩84,810 | ₩87,041 | ₩83,617 | ₩86,471 | +1.96% | 377.9만 |
|---|
| 2025.11.03 | ₩86,123 | ₩86,967 | ₩83,912 | ₩85,252 | -1.01% | 420.3만 |
|---|
| 2025.10.31 | ₩87,785 | ₩87,785 | ₩85,319 | ₩86,632 | -1.31% | 550.2만 |
|---|
| 2025.10.30 | ₩84,327 | ₩89,192 | ₩83,081 | ₩87,785 | +4.10% | 625.6만 |
|---|
| 2025.10.29 | ₩81,580 | ₩82,244 | ₩80,602 | ₩81,487 | -0.11% | 293.8만 |
|---|
| 2025.10.28 | ₩83,222 | ₩83,296 | ₩81,808 | ₩81,889 | -1.60% | 315만 |
|---|
| 2025.10.27 | ₩80,053 | ₩82,157 | ₩79,825 | ₩82,103 | +2.56% | 349.6만 |
|---|
| 2025.10.24 | ₩79,262 | ₩80,468 | ₩79,008 | ₩79,570 | +0.39% | 294.4만 |
|---|
| 2025.10.23 | ₩78,874 | ₩79,477 | ₩78,713 | ₩78,807 | -0.08% | 182만 |
|---|
| 2025.10.22 | ₩78,699 | ₩79,664 | ₩77,936 | ₩78,498 | -0.26% | 187.6만 |
|---|
| 2025.10.21 | ₩77,962 | ₩79,028 | ₩77,808 | ₩78,699 | +0.95% | 161.3만 |
|---|
| 2025.10.20 | ₩78,217 | ₩78,498 | ₩77,132 | ₩77,962 | -0.33% | 185.6만 |
|---|
| 2025.10.17 | ₩76,596 | ₩77,989 | ₩76,596 | ₩77,815 | +1.59% | 255.2만 |
|---|
| 2025.10.16 | ₩77,279 | ₩77,721 | ₩75,591 | ₩76,381 | -1.16% | 256.8만 |
|---|
| 2025.10.15 | ₩78,217 | ₩78,364 | ₩77,078 | ₩77,118 | -1.40% | 324.8만 |
|---|
| 2025.10.14 | ₩77,386 | ₩78,056 | ₩76,716 | ₩77,869 | +0.62% | 223.8만 |
|---|
| 2025.10.13 | ₩77,212 | ₩77,976 | ₩76,502 | ₩77,855 | +0.83% | 176.2만 |
|---|
| 2025.10.10 | ₩78,994 | ₩79,423 | ₩76,609 | ₩76,743 | -2.85% | 279.6만 |
|---|
| 2025.10.09 | ₩80,616 | ₩80,776 | ₩78,780 | ₩78,887 | -2.14% | 251.7만 |
|---|
| 2025.10.08 | ₩82,425 | ₩82,545 | ₩80,147 | ₩80,616 | -2.19% | 264.1만 |
|---|
| 2025.10.07 | ₩82,210 | ₩83,430 | ₩81,560 | ₩82,425 | +0.26% | 308.3만 |
|---|
| 2025.10.06 | ₩83,162 | ₩83,550 | ₩82,237 | ₩82,250 | -1.10% | 215.3만 |
|---|
| 2025.10.03 | ₩83,162 | ₩83,899 | ₩82,760 | ₩83,028 | -0.16% | 197.8만 |
|---|
| 2025.10.02 | ₩82,786 | ₩83,832 | ₩82,599 | ₩83,162 | +0.45% | 205.4만 |
|---|
| 2025.10.01 | ₩83,577 | ₩83,825 | ₩82,271 | ₩82,934 | -0.77% | 418.8만 |
|---|
| 2025.09.30 | ₩84,421 | ₩87,503 | ₩84,327 | ₩84,502 | +0.10% | 1014.6만 |
|---|
| 2025.09.29 | ₩82,425 | ₩84,381 | ₩81,594 | ₩84,260 | +2.23% | 383.2만 |
|---|
| 2025.09.26 | ₩81,299 | ₩82,250 | ₩81,165 | ₩81,942 | +0.79% | 330.8만 |
|---|
| 2025.09.25 | ₩80,307 | ₩81,795 | ₩80,120 | ₩80,709 | +0.50% | 417.1만 |
|---|
| 2025.09.24 | ₩82,398 | ₩82,639 | ₩80,408 | ₩80,616 | -2.16% | 392.1만 |
|---|
| 2025.09.23 | ₩83,577 | ₩84,220 | ₩82,518 | ₩82,559 | -1.22% | 361.1만 |
|---|
| 2025.09.22 | ₩83,617 | ₩83,724 | ₩81,379 | ₩83,644 | +0.03% | 593.4만 |
|---|
| 2025.09.19 | ₩80,080 | ₩81,889 | ₩79,905 | ₩81,232 | +1.44% | 905.5만 |
|---|
| 2025.09.18 | ₩79,369 | ₩81,085 | ₩79,329 | ₩80,187 | +1.03% | 429.6만 |
|---|
| 2025.09.17 | ₩77,239 | ₩80,053 | ₩77,239 | ₩79,356 | +2.74% | 466.9만 |
|---|
| 2025.09.16 | ₩78,539 | ₩78,753 | ₩76,971 | ₩77,011 | -1.95% | 416.8만 |
|---|
| 2025.09.15 | ₩77,922 | ₩78,967 | ₩77,480 | ₩78,753 | +1.07% | 495.6만 |
|---|
| 2025.09.12 | ₩78,070 | ₩79,235 | ₩77,520 | ₩78,056 | -0.02% | 354.3만 |
|---|
| 2025.09.11 | ₩76,515 | ₩79,101 | ₩76,207 | ₩78,699 | +2.85% | 540.9만 |
|---|
| 2025.09.10 | ₩78,177 | ₩78,177 | ₩74,599 | ₩76,636 | -1.97% | 668.2만 |
|---|
| 2025.09.09 | ₩79,935 | ₩80,160 | ₩77,346 | ₩78,579 | -1.70% | 643.5만 |
|---|
| 2025.09.08 | ₩82,291 | ₩84,006 | ₩81,875 | ₩83,724 | +1.74% | 206.6만 |
|---|
| 2025.09.05 | ₩81,138 | ₩82,431 | ₩81,051 | ₩82,411 | +1.57% | 210.4만 |
|---|
| 2025.09.04 | ₩81,111 | ₩81,567 | ₩80,354 | ₩81,487 | +0.46% | 302.9만 |
|---|
| 2025.09.03 | ₩81,366 | ₩82,116 | ₩80,334 | ₩80,508 | -1.05% | 250.7만 |
|---|
| 2025.09.02 | ₩79,570 | ₩81,875 | ₩79,321 | ₩81,808 | +2.81% | 347.1만 |
|---|
| 2025.08.29 | ₩79,812 | ₩80,394 | ₩79,497 | ₩79,999 | +0.24% | 245.5만 |
|---|
| 2025.08.28 | ₩79,825 | ₩79,825 | ₩79,142 | ₩79,678 | -0.18% | 177.6만 |
|---|