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 | ₩85,451 | ₩86,094 | ₩83,535 | ₩83,642 | -2.12% | 233.5만 |
| 2026.10.08 | ₩84,205 | ₩85,666 | ₩83,695 | ₩85,197 | +1.18% | 256.7만 |
| 2026.10.07 | ₩82,905 | ₩84,808 | ₩82,476 | ₩84,031 | +1.36% | 407만 |
| 2026.10.06 | ₩84,808 | ₩85,130 | ₩81,866 | ₩83,200 | -1.90% | 460.5만 |
| 2026.10.05 | ₩82,798 | ₩84,975 | ₩81,662 | ₩84,875 | +2.51% | 504.4만 |
| 2026.10.02 | ₩82,154 | ₩83,736 | ₩81,122 | ₩83,468 | +1.60% | 469.6만 |
| 2026.10.01 | ₩83,950 | ₩83,950 | ₩80,760 | ₩82,127 | -2.17% | 482.4만 |
| 2026.09.30 | ₩83,736 | ₩85,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,964 |
| +0.27% |
| 411.1만 |
| 2026.09.29 | ₩84,211 | ₩84,278 | ₩82,945 | ₩83,736 | -0.56% | 361.8만 |
|---|
| 2026.09.28 | ₩84,178 | ₩85,424 | ₩83,092 | ₩84,513 | +0.40% | 296.3만 |
|---|
| 2026.09.25 | ₩85,237 | ₩85,237 | ₩83,923 | ₩84,526 | -0.83% | 364.5만 |
|---|
| 2026.09.24 | ₩85,505 | ₩86,242 | ₩84,781 | ₩85,558 | +0.06% | 409.3만 |
|---|
| 2026.09.23 | ₩85,920 | ₩85,920 | ₩84,553 | ₩85,719 | -0.23% | 467.8만 |
|---|
| 2026.09.22 | ₩87,247 | ₩87,629 | ₩85,639 | ₩86,108 | -1.31% | 507.9만 |
|---|
| 2026.09.21 | ₩86,832 | ₩88,105 | ₩86,456 | ₩86,832 | 0.00% | 603.9만 |
|---|
| 2026.09.18 | ₩86,322 | ₩86,979 | ₩85,197 | ₩86,376 | +0.06% | 1325.2만 |
|---|
| 2026.09.17 | ₩88,547 | ₩88,822 | ₩86,945 | ₩87,086 | -1.65% | 419.7만 |
|---|
| 2026.09.16 | ₩90,350 | ₩90,758 | ₩87,823 | ₩88,668 | -1.86% | 457.9만 |
|---|
| 2026.09.15 | ₩90,799 | ₩91,696 | ₩89,954 | ₩90,557 | -0.27% | 458.7만 |
|---|
| 2026.09.14 | ₩89,726 | ₩92,125 | ₩89,458 | ₩91,844 | +2.36% | 457.8만 |
|---|
| 2026.09.11 | ₩87,689 | ₩88,547 | ₩87,234 | ₩88,373 | +0.78% | 298.8만 |
|---|
| 2026.09.10 | ₩85,625 | ₩87,770 | ₩84,339 | ₩87,354 | +2.02% | 464.3만 |
|---|
| 2026.09.09 | ₩85,960 | ₩87,393 | ₩85,062 | ₩85,585 | -0.44% | 742.6만 |
|---|
| 2026.09.08 | ₩87,214 | ₩87,461 | ₩85,364 | ₩87,421 | +0.24% | 403.4만 |
|---|
| 2026.09.04 | ₩89,887 | ₩90,490 | ₩87,341 | ₩87,676 | -2.46% | 482.3만 |
|---|
| 2026.09.03 | ₩91,442 | ₩92,099 | ₩89,981 | ₩90,745 | -0.76% | 393.7만 |
|---|
| 2026.09.02 | ₩88,520 | ₩91,355 | ₩88,467 | ₩90,490 | +2.23% | 471.5만 |
|---|
| 2026.09.01 | ₩90,035 | ₩90,571 | ₩88,239 | ₩88,359 | -1.86% | 493만 |
|---|
| 2026.08.31 | ₩91,509 | ₩91,509 | ₩89,812 | ₩90,262 | -1.36% | 616.6만 |
|---|
| 2026.08.28 | ₩90,611 | ₩92,628 | ₩90,329 | ₩91,696 | +1.20% | 362.3만 |
|---|
| 2026.08.27 | ₩93,278 | ₩93,278 | ₩89,767 | ₩90,088 | -3.42% | 537.3만 |
|---|
| 2026.08.26 | ₩94,256 | ₩94,256 | ₩92,822 | ₩93,278 | -1.04% | 512.8만 |
|---|
| 2026.08.25 | ₩93,144 | ₩94,384 | ₩91,884 | ₩94,256 | +1.19% | 426.6만 |
|---|
| 2026.08.24 | ₩92,661 | ₩93,077 | ₩91,737 | ₩92,755 | +0.10% | 464.3만 |
|---|
| 2026.08.21 | ₩91,201 | ₩93,251 | ₩91,201 | ₩91,857 | +0.72% | 573.2만 |
|---|
| 2026.08.20 | ₩91,710 | ₩92,326 | ₩90,986 | ₩91,080 | -0.69% | 578.4만 |
|---|
| 2026.08.19 | ₩92,728 | ₩92,996 | ₩90,624 | ₩91,080 | -1.78% | 608.1만 |
|---|
| 2026.08.18 | ₩93,345 | ₩95,087 | ₩92,474 | ₩92,514 | -0.89% | 560.1만 |
|---|
| 2026.08.17 | ₩92,353 | ₩93,419 | ₩91,804 | ₩92,728 | +0.41% | 665.1만 |
|---|
| 2026.08.14 | ₩90,571 | ₩92,809 | ₩89,994 | ₩92,527 | +2.16% | 750.2만 |
|---|
| 2026.08.13 | ₩84,620 | ₩87,756 | ₩84,299 | ₩87,716 | +3.66% | 373.5만 |
|---|
| 2026.08.12 | ₩82,556 | ₩84,580 | ₩82,235 | ₩84,500 | +2.35% | 392.6만 |
|---|
| 2026.08.11 | ₩85,103 | ₩85,451 | ₩82,925 | ₩83,280 | -2.14% | 487.1만 |
|---|
| 2026.08.10 | ₩84,057 | ₩85,565 | ₩83,079 | ₩84,995 | +1.12% | 493.2만 |
|---|
| 2026.08.07 | ₩83,595 | ₩86,148 | ₩83,595 | ₩85,813 | +2.65% | 669.3만 |
|---|
| 2026.08.06 | ₩80,533 | ₩83,729 | ₩79,635 | ₩82,811 | +2.83% | 857.1만 |
|---|
| 2026.08.05 | ₩79,434 | ₩79,682 | ₩77,316 | ₩78,643 | -1.00% | 733.6만 |
|---|
| 2026.08.04 | ₩77,772 | ₩79,273 | ₩76,512 | ₩79,179 | +1.81% | 564.3만 |
|---|
| 2026.08.03 | ₩79,407 | ₩80,720 | ₩78,469 | ₩78,670 | -0.93% | 376.7만 |
|---|
| 2026.07.31 | ₩79,005 | ₩79,005 | ₩77,383 | ₩78,040 | -1.22% | 383.8만 |
|---|
| 2026.07.30 | ₩77,825 | ₩78,904 | ₩77,008 | ₩78,831 | +1.29% | 290.9만 |
|---|
| 2026.07.29 | ₩78,093 | ₩79,079 | ₩77,443 | ₩79,005 | +1.17% | 391.9만 |
|---|
| 2026.07.28 | ₩76,264 | ₩78,067 | ₩76,056 | ₩77,356 | +1.43% | 241.7만 |
|---|
| 2026.07.27 | ₩74,917 | ₩77,289 | ₩74,716 | ₩75,909 | +1.32% | 400.3만 |
|---|
| 2026.07.24 | ₩74,046 | ₩74,870 | ₩73,778 | ₩74,126 | +0.11% | 249.2만 |
|---|
| 2026.07.23 | ₩75,855 | ₩75,855 | ₩72,907 | ₩73,832 | -2.67% | 434.5만 |
|---|
| 2026.07.22 | ₩77,504 | ₩77,504 | ₩75,507 | ₩75,654 | -2.39% | 265.6만 |
|---|
| 2026.07.21 | ₩76,378 | ₩77,531 | ₩76,184 | ₩77,155 | +1.02% | 334.4만 |
|---|
| 2026.07.20 | ₩77,196 | ₩78,971 | ₩76,271 | ₩77,035 | -0.21% | 526.4만 |
|---|
| 2026.07.17 | ₩76,914 | ₩77,289 | ₩75,493 | ₩77,222 | +0.40% | 697.5만 |
|---|
| 2026.07.16 | ₩75,949 | ₩76,338 | ₩74,810 | ₩76,137 | +0.25% | 479.3만 |
|---|
| 2026.07.15 | ₩73,724 | ₩75,373 | ₩73,523 | ₩75,038 | +1.78% | 509.3만 |
|---|
| 2026.07.14 | ₩73,590 | ₩74,441 | ₩73,269 | ₩73,537 | -0.07% | 328.1만 |
|---|
| 2026.07.13 | ₩73,389 | ₩75,313 | ₩72,893 | ₩74,917 | +2.08% | 536.3만 |
|---|
| 2026.07.10 | ₩73,550 | ₩74,314 | ₩71,835 | ₩72,532 | -1.38% | 389.8만 |
|---|
| 2026.07.09 | ₩70,870 | ₩72,679 | ₩70,789 | ₩72,022 | +1.63% | 1245.7만 |
|---|
| 2026.07.08 | ₩74,033 | ₩74,033 | ₩70,923 | ₩71,553 | -3.35% | 578.5만 |
|---|
| 2026.07.07 | ₩76,123 | ₩76,123 | ₩73,497 | ₩73,604 | -3.31% | 579.9만 |
|---|
| 2026.07.06 | ₩75,815 | ₩75,976 | ₩73,765 | ₩74,877 | -1.24% | 649.8만 |
|---|
| 2026.07.02 | ₩72,880 | ₩75,896 | ₩72,297 | ₩75,694 | +3.86% | 912.2만 |
|---|
| 2026.07.01 | ₩72,009 | ₩73,724 | ₩71,178 | ₩72,545 | +0.74% | 909.6만 |
|---|
| 2026.06.30 | ₩67,841 | ₩70,562 | ₩67,245 | ₩69,905 | +3.04% | 1349.5만 |
|---|
| 2026.06.29 | ₩67,265 | ₩68,980 | ₩66,621 | ₩67,533 | +0.40% | 659.1만 |
|---|
| 2026.06.26 | ₩65,656 | ₩67,734 | ₩65,000 | ₩67,144 | +2.27% | 954.5만 |
|---|
| 2026.06.25 | ₩66,192 | ₩67,010 | ₩64,785 | ₩65,482 | -1.07% | 920.2만 |
|---|
| 2026.06.24 | ₩65,643 | ₩68,189 | ₩65,402 | ₩66,742 | +1.67% | 999.4만 |
|---|
| 2026.06.23 | ₩66,889 | ₩66,889 | ₩65,134 | ₩65,388 | -2.24% | 812.8만 |
|---|
| 2026.06.22 | ₩69,275 | ₩69,476 | ₩65,067 | ₩66,192 | -4.45% | 1167.4만 |
|---|
| 2026.06.18 | ₩68,873 | ₩71,004 | ₩67,921 | ₩69,999 | +1.63% | 2432만 |
|---|
| 2026.06.17 | ₩69,704 | ₩72,371 | ₩68,538 | ₩68,779 | -1.33% | 1663.4만 |
|---|
| 2026.06.16 | ₩72,130 | ₩73,054 | ₩68,859 | ₩70,146 | -2.75% | 2322.8만 |
|---|
| 2026.06.15 | ₩76,365 | ₩78,268 | ₩71,359 | ₩73,389 | -3.90% | 3361.9만 |
|---|
| 2026.06.12 | ₩92,112 | ₩92,273 | ₩86,845 | ₩88,252 | -4.19% | 349.9만 |
|---|
| 2026.06.11 | ₩91,134 | ₩92,708 | ₩90,959 | ₩91,536 | +0.44% | 331.1만 |
|---|
| 2026.06.10 | ₩91,402 | ₩92,373 | ₩89,545 | ₩91,134 | -0.29% | 261.2만 |
|---|
| 2026.06.09 | ₩90,423 | ₩91,857 | ₩90,169 | ₩91,562 | +1.26% | 182.6만 |
|---|
| 2026.06.08 | ₩89,646 | ₩90,758 | ₩88,547 | ₩90,383 | +0.82% | 285만 |
|---|
| 2026.06.05 | ₩88,132 | ₩89,907 | ₩86,905 | ₩89,646 | +1.72% | 260.8만 |
|---|
| 2026.06.04 | ₩86,443 | ₩89,673 | ₩86,443 | ₩87,837 | +1.61% | 280.2만 |
|---|
| 2026.06.03 | ₩88,493 | ₩88,493 | ₩85,887 | ₩86,148 | -2.65% | 224.8만 |
|---|
| 2026.06.02 | ₩89,700 | ₩90,115 | ₩87,113 | ₩88,038 | -1.85% | 268.3만 |
|---|
| 2026.06.01 | ₩86,161 | ₩89,673 | ₩85,759 | ₩89,539 | +3.92% | 311만 |
|---|
| 2026.05.29 | ₩87,864 | ₩87,864 | ₩84,969 | ₩85,666 | -2.50% | 434.5만 |
|---|
| 2026.05.28 | ₩87,569 | ₩88,373 | ₩86,027 | ₩88,225 | +0.75% | 206.7만 |
|---|
| 2026.05.27 | ₩86,483 | ₩88,493 | ₩86,483 | ₩87,756 | +1.47% | 191.9만 |
|---|
| 2026.05.26 | ₩85,867 | ₩87,234 | ₩85,290 | ₩87,059 | +1.39% | 185.8만 |
|---|
| 2026.05.22 | ₩86,456 | ₩87,729 | ₩85,404 | ₩85,746 | -0.82% | 155.8만 |
|---|
| 2026.05.21 | ₩85,947 | ₩86,765 | ₩84,540 | ₩86,121 | +0.20% | 299.2만 |
|---|
| 2026.05.20 | ₩87,260 | ₩87,260 | ₩85,532 | ₩85,947 | -1.51% | 252.3만 |
|---|
| 2026.05.19 | ₩87,475 | ₩88,842 | ₩86,403 | ₩86,510 | -1.10% | 303.2만 |
|---|
| 2026.05.18 | ₩86,644 | ₩88,339 | ₩86,577 | ₩88,279 | +1.89% | 230.9만 |
|---|
| 2026.05.15 | ₩87,515 | ₩87,864 | ₩85,893 | ₩86,912 | -0.69% | 305.4만 |
|---|
| 2026.05.14 | ₩89,217 | ₩89,740 | ₩87,341 | ₩87,542 | -1.88% | 269.3만 |
|---|
| 2026.05.13 | ₩88,922 | ₩89,137 | ₩87,843 | ₩89,083 | +0.18% | 330.4만 |
|---|
| 2026.05.12 | ₩91,462 | ₩91,462 | ₩87,716 | ₩88,668 | -3.06% | 524.8만 |
|---|
| 2026.05.11 | ₩87,381 | ₩91,187 | ₩85,210 | ₩90,758 | +3.87% | 670만 |
|---|
| 2026.05.08 | ₩83,977 | ₩84,580 | ₩82,744 | ₩84,352 | +0.45% | 425만 |
|---|
| 2026.05.07 | ₩83,588 | ₩84,701 | ₩83,200 | ₩84,017 | +0.51% | 253.5만 |
|---|
| 2026.05.06 | ₩83,682 | ₩84,915 | ₩82,911 | ₩83,374 | -0.37% | 349.2만 |
|---|
| 2026.05.05 | ₩83,816 | ₩84,198 | ₩82,087 | ₩83,401 | -0.50% | 233.4만 |
|---|
| 2026.05.04 | ₩84,902 | ₩85,089 | ₩83,427 | ₩83,575 | -1.56% | 201.2만 |
|---|
| 2026.05.01 | ₩86,094 | ₩86,651 | ₩84,419 | ₩84,902 | -1.39% | 183.3만 |
|---|
| 2026.04.30 | ₩83,468 | ₩85,478 | ₩83,173 | ₩85,089 | +1.94% | 279.7만 |
|---|
| 2026.04.29 | ₩84,486 | ₩85,357 | ₩83,957 | ₩84,352 | -0.16% | 221.8만 |
|---|
| 2026.04.28 | ₩84,593 | ₩86,376 | ₩84,339 | ₩84,634 | +0.05% | 198.1만 |
|---|
| 2026.04.27 | ₩84,325 | ₩85,867 | ₩84,071 | ₩85,585 | +1.49% | 387.3만 |
|---|
| 2026.04.24 | ₩86,001 | ₩86,001 | ₩83,943 | ₩84,232 | -2.06% | 338.6만 |
|---|
| 2026.04.23 | ₩88,172 | ₩88,453 | ₩85,746 | ₩86,483 | -1.92% | 279.4만 |
|---|
| 2026.04.22 | ₩86,483 | ₩88,266 | ₩86,336 | ₩87,864 | +1.60% | 238.5만 |
|---|
| 2026.04.21 | ₩86,778 | ₩87,515 | ₩86,108 | ₩86,188 | -0.68% | 248.4만 |
|---|
| 2026.04.20 | ₩87,140 | ₩88,199 | ₩86,651 | ₩86,778 | -0.42% | 185.9만 |
|---|
| 2026.04.17 | ₩86,550 | ₩87,508 | ₩85,987 | ₩87,207 | +0.76% | 242.4만 |
|---|
| 2026.04.16 | ₩84,788 | ₩86,966 | ₩84,591 | ₩86,470 | +1.98% | 219.1만 |
|---|
| 2026.04.15 | ₩85,210 | ₩85,853 | ₩84,580 | ₩85,317 | +0.13% | 185.8만 |
|---|
| 2026.04.14 | ₩83,387 | ₩85,371 | ₩83,146 | ₩84,982 | +1.91% | 234만 |
|---|
| 2026.04.13 | ₩81,779 | ₩84,084 | ₩81,524 | ₩83,695 | +2.34% | 205.9만 |
|---|
| 2026.04.10 | ₩83,990 | ₩84,473 | ₩81,189 | ₩81,779 | -2.63% | 298.6만 |
|---|
| 2026.04.09 | ₩80,667 | ₩84,459 | ₩80,184 | ₩84,111 | +4.27% | 764.4만 |
|---|
| 2026.04.08 | ₩80,224 | ₩80,921 | ₩79,849 | ₩80,707 | +0.60% | 335.4만 |
|---|
| 2026.04.07 | ₩79,233 | ₩80,311 | ₩79,192 | ₩79,943 | +0.90% | 204.3만 |
|---|
| 2026.04.06 | ₩78,549 | ₩80,278 | ₩78,455 | ₩79,474 | +1.18% | 167.1만 |
|---|
| 2026.04.02 | ₩78,348 | ₩78,790 | ₩76,646 | ₩78,563 | +0.27% | 203.9만 |
|---|
| 2026.04.01 | ₩78,429 | ₩79,313 | ₩77,196 | ₩78,348 | -0.10% | 391.8만 |
|---|
| 2026.03.31 | ₩80,077 | ₩80,667 | ₩76,659 | ₩78,268 | -2.26% | 1289.1만 |
|---|
| 2026.03.30 | ₩79,608 | ₩80,787 | ₩78,643 | ₩79,246 | -0.45% | 415.5만 |
|---|
| 2026.03.27 | ₩78,536 | ₩79,293 | ₩77,423 | ₩79,219 | +0.87% | 337.8만 |
|---|
| 2026.03.26 | ₩78,429 | ₩79,568 | ₩78,067 | ₩78,589 | +0.21% | 265.7만 |
|---|
| 2026.03.25 | ₩78,187 | ₩79,259 | ₩76,807 | ₩78,388 | +0.26% | 266.1만 |
|---|
| 2026.03.24 | ₩77,236 | ₩79,293 | ₩76,941 | ₩78,750 | +1.96% | 404.7만 |
|---|
| 2026.03.23 | ₩78,388 | ₩79,085 | ₩76,559 | ₩76,767 | -2.07% | 310.4만 |
|---|
| 2026.03.20 | ₩77,222 | ₩78,576 | ₩76,927 | ₩77,490 | +0.35% | 637.5만 |
|---|
| 2026.03.19 | ₩76,981 | ₩78,656 | ₩76,432 | ₩77,303 | +0.42% | 302.2만 |
|---|
| 2026.03.18 | ₩77,048 | ₩78,764 | ₩76,994 | ₩77,263 | +0.28% | 286만 |
|---|
| 2026.03.17 | ₩78,804 | ₩79,574 | ₩77,732 | ₩78,134 | -0.85% | 306.4만 |
|---|
| 2026.03.16 | ₩78,100 | ₩78,533 | ₩76,981 | ₩77,075 | -1.31% | 352.3만 |
|---|
| 2026.03.13 | ₩77,571 | ₩81,444 | ₩75,326 | ₩76,914 | -0.85% | 956.9만 |
|---|
| 2026.03.12 | ₩77,303 | ₩77,906 | ₩76,445 | ₩77,383 | +0.10% | 358.4만 |
|---|
| 2026.03.11 | ₩77,785 | ₩78,214 | ₩76,767 | ₩77,343 | -0.57% | 330.3만 |
|---|
| 2026.03.10 | ₩79,112 | ₩79,393 | ₩77,356 | ₩77,946 | -1.47% | 295만 |
|---|
| 2026.03.09 | ₩79,112 | ₩79,809 | ₩78,174 | ₩79,420 | +0.39% | 371.5만 |
|---|
| 2026.03.06 | ₩77,879 | ₩80,425 | ₩77,122 | ₩80,117 | +2.87% | 401.7만 |
|---|
| 2026.03.05 | ₩78,120 | ₩78,831 | ₩77,423 | ₩78,656 | +0.69% | 338.9만 |
|---|
| 2026.03.04 | ₩76,592 | ₩80,332 | ₩76,284 | ₩78,294 | +2.22% | 620.2만 |
|---|
| 2026.03.03 | ₩76,324 | ₩77,008 | ₩75,132 | ₩76,874 | +0.72% | 368.6만 |
|---|
| 2026.03.02 | ₩74,810 | ₩76,244 | ₩74,569 | ₩76,110 | +1.74% | 351.1만 |
|---|
| 2026.02.27 | ₩75,011 | ₩76,298 | ₩74,448 | ₩75,507 | +0.66% | 475.9만 |
|---|
| 2026.02.26 | ₩72,960 | ₩76,525 | ₩72,900 | ₩76,150 | +4.37% | 504.8만 |
|---|
| 2026.02.25 | ₩71,969 | ₩73,376 | ₩71,078 | ₩72,532 | +0.78% | 526만 |
|---|
| 2026.02.24 | ₩74,743 | ₩75,413 | ₩73,832 | ₩75,024 | +0.38% | 273.2만 |
|---|
| 2026.02.23 | ₩75,949 | ₩76,479 | ₩74,113 | ₩74,167 | -2.35% | 297.4만 |
|---|
| 2026.02.20 | ₩75,413 | ₩76,499 | ₩74,756 | ₩76,418 | +1.33% | 416.8만 |
|---|
| 2026.02.19 | ₩75,949 | ₩76,378 | ₩75,078 | ₩75,266 | -0.90% | 277.4만 |
|---|
| 2026.02.18 | ₩75,728 | ₩76,981 | ₩74,321 | ₩76,619 | +1.18% | 501.8만 |
|---|
| 2026.02.17 | ₩75,909 | ₩77,504 | ₩75,400 | ₩75,627 | -0.37% | 640만 |
|---|
| 2026.02.13 | ₩75,869 | ₩76,927 | ₩75,172 | ₩75,520 | -0.46% | 607.7만 |
|---|
| 2026.02.12 | ₩81,725 | ₩82,020 | ₩75,103 | ₩75,627 | -7.46% | 996.1만 |
|---|
| 2026.02.11 | ₩84,848 | ₩85,264 | ₩81,819 | ₩81,900 | -3.47% | 509.3만 |
|---|
| 2026.02.10 | ₩85,089 | ₩85,786 | ₩84,526 | ₩84,928 | -0.19% | 426만 |
|---|
| 2026.02.09 | ₩87,019 | ₩87,931 | ₩83,561 | ₩84,232 | -3.20% | 549.1만 |
|---|
| 2026.02.06 | ₩88,480 | ₩88,989 | ₩85,920 | ₩86,818 | -1.88% | 476.9만 |
|---|
| 2026.02.05 | ₩89,043 | ₩89,606 | ₩87,006 | ₩88,346 | -0.78% | 670.4만 |
|---|
| 2026.02.04 | ₩96,494 | ₩96,762 | ₩89,820 | ₩90,772 | -5.93% | 626.6만 |
|---|
| 2026.02.03 | ₩96,401 | ₩97,727 | ₩93,600 | ₩94,176 | -2.31% | 563.6만 |
|---|
| 2026.02.02 | ₩97,191 | ₩97,500 | ₩96,173 | ₩97,004 | -0.19% | 324.6만 |
|---|
| 2026.01.30 | ₩96,253 | ₩97,567 | ₩95,744 | ₩97,540 | +1.34% | 379.1만 |
|---|
| 2026.01.29 | ₩95,610 | ₩96,742 | ₩95,127 | ₩96,280 | +0.70% | 410만 |
|---|
| 2026.01.28 | ₩96,293 | ₩97,097 | ₩95,275 | ₩95,342 | -0.99% | 390.1만 |
|---|
| 2026.01.27 | ₩97,553 | ₩97,814 | ₩96,387 | ₩96,454 | -1.13% | 406.5만 |
|---|
| 2026.01.26 | ₩97,942 | ₩98,424 | ₩97,285 | ₩97,459 | -0.49% | 241.7만 |
|---|
| 2026.01.23 | ₩96,749 | ₩97,768 | ₩96,561 | ₩97,674 | +0.96% | 211.6만 |
|---|
| 2026.01.22 | ₩97,835 | ₩98,076 | ₩96,829 | ₩96,937 | -0.92% | 259.1만 |
|---|
| 2026.01.21 | ₩96,883 | ₩97,526 | ₩95,978 | ₩97,433 | +0.57% | 316.9만 |
|---|
| 2026.01.20 | ₩95,985 | ₩97,587 | ₩95,717 | ₩96,441 | +0.47% | 319.1만 |
|---|
| 2026.01.16 | ₩97,232 | ₩97,875 | ₩96,240 | ₩96,481 | -0.77% | 232.9만 |
|---|
| 2026.01.15 | ₩98,290 | ₩99,041 | ₩96,716 | ₩97,232 | -1.08% | 439만 |
|---|
| 2026.01.14 | ₩98,196 | ₩99,202 | ₩97,513 | ₩97,955 | -0.25% | 245.8만 |
|---|
| 2026.01.13 | ₩98,759 | ₩99,148 | ₩97,902 | ₩98,143 | -0.62% | 405.5만 |
|---|
| 2026.01.12 | ₩98,237 | ₩99,362 | ₩97,848 | ₩99,121 | +0.90% | 246.5만 |
|---|
| 2026.01.09 | ₩101,788 | ₩102,378 | ₩98,686 | ₩98,746 | -2.99% | 240.9만 |
|---|
| 2026.01.08 | ₩100,140 | ₩101,862 | ₩100,079 | ₩101,440 | +1.30% | 262.5만 |
|---|
| 2026.01.07 | ₩101,895 | ₩102,297 | ₩99,349 | ₩100,555 | -1.32% | 322.1만 |
|---|
| 2026.01.06 | ₩101,185 | ₩102,351 | ₩101,085 | ₩102,003 | +0.81% | 323.4만 |
|---|
| 2026.01.05 | ₩98,692 | ₩102,271 | ₩98,692 | ₩101,413 | +2.76% | 441만 |
|---|
| 2026.01.02 | ₩98,009 | ₩99,222 | ₩97,024 | ₩98,853 | +0.86% | 223.6만 |
|---|
| 2025.12.31 | ₩98,692 | ₩99,098 | ₩97,808 | ₩97,928 | -0.77% | 146.2만 |
|---|
| 2025.12.30 | ₩98,786 | ₩99,456 | ₩98,572 | ₩98,773 | -0.01% | 151.5만 |
|---|
| 2025.12.29 | ₩99,577 | ₩100,079 | ₩98,907 | ₩98,934 | -0.65% | 253만 |
|---|
| 2025.12.26 | ₩99,161 | ₩99,858 | ₩98,840 | ₩99,577 | +0.42% | 124.8만 |
|---|
| 2025.12.24 | ₩98,639 | ₩99,108 | ₩98,210 | ₩99,054 | +0.42% | 106.7만 |
|---|
| 2025.12.23 | ₩98,572 | ₩99,443 | ₩97,848 | ₩98,786 | +0.22% | 271.8만 |
|---|
| 2025.12.22 | ₩97,205 | ₩100,019 | ₩96,950 | ₩98,666 | +1.50% | 513.5만 |
|---|
| 2025.12.19 | ₩95,342 | ₩96,910 | ₩94,980 | ₩96,186 | +0.89% | 1065.9만 |
|---|
| 2025.12.18 | ₩95,489 | ₩96,414 | ₩94,926 | ₩95,503 | +0.01% | 245.6만 |
|---|
| 2025.12.17 | ₩94,350 | ₩95,757 | ₩94,283 | ₩95,382 | +1.09% | 273.8만 |
|---|
| 2025.12.16 | ₩95,395 | ₩95,891 | ₩93,935 | ₩94,296 | -1.15% | 260.8만 |
|---|
| 2025.12.15 | ₩95,690 | ₩97,781 | ₩95,181 | ₩95,462 | -0.24% | 349.8만 |
|---|
| 2025.12.12 | ₩96,662 | ₩97,218 | ₩95,161 | ₩95,288 | -1.42% | 334.6만 |
|---|
| 2025.12.11 | ₩96,159 | ₩97,433 | ₩95,610 | ₩96,253 | +0.10% | 455.8만 |
|---|
| 2025.12.10 | ₩94,136 | ₩96,454 | ₩93,948 | ₩96,146 | +2.14% | 482.4만 |
|---|
| 2025.12.09 | ₩92,769 | ₩94,658 | ₩92,755 | ₩94,216 | +1.56% | 314.8만 |
|---|
| 2025.12.08 | ₩92,300 | ₩93,318 | ₩91,402 | ₩92,755 | +0.49% | 450.8만 |
|---|
| 2025.12.05 | ₩91,160 | ₩92,795 | ₩90,825 | ₩91,670 | +0.56% | 376.9만 |
|---|
| 2025.12.04 | ₩89,097 | ₩90,973 | ₩88,869 | ₩90,852 | +1.97% | 355.8만 |
|---|
| 2025.12.03 | ₩88,815 | ₩90,236 | ₩88,815 | ₩89,056 | +0.27% | 274.5만 |
|---|
| 2025.12.02 | ₩89,177 | ₩89,438 | ₩87,662 | ₩88,788 | -0.44% | 336.1만 |
|---|
| 2025.12.01 | ₩87,341 | ₩89,633 | ₩87,341 | ₩88,976 | +1.87% | 411.7만 |
|---|
| 2025.11.28 | ₩87,662 | ₩88,038 | ₩87,033 | ₩87,783 | +0.14% | 139.2만 |
|---|
| 2025.11.26 | ₩86,604 | ₩87,823 | ₩86,604 | ₩87,180 | +0.67% | 216만 |
|---|
| 2025.11.25 | ₩86,564 | ₩87,234 | ₩86,282 | ₩86,751 | +0.22% | 238.4만 |
|---|
| 2025.11.24 | ₩87,086 | ₩87,515 | ₩84,526 | ₩86,175 | -1.05% | 705.5만 |
|---|
| 2025.11.21 | ₩87,448 | ₩88,916 | ₩87,327 | ₩88,038 | +0.67% | 315.2만 |
|---|
| 2025.11.20 | ₩87,622 | ₩88,172 | ₩86,751 | ₩87,301 | -0.37% | 267.1만 |
|---|
| 2025.11.19 | ₩86,952 | ₩87,957 | ₩86,684 | ₩86,818 | -0.15% | 208만 |
|---|
| 2025.11.18 | ₩86,403 | ₩88,199 | ₩85,692 | ₩87,059 | +0.76% | 273.6만 |
|---|
| 2025.11.17 | ₩87,260 | ₩88,601 | ₩86,188 | ₩86,510 | -0.86% | 358.2만 |
|---|
| 2025.11.14 | ₩87,301 | ₩87,837 | ₩86,684 | ₩86,899 | -0.46% | 264.3만 |
|---|
| 2025.11.13 | ₩88,922 | ₩89,311 | ₩87,475 | ₩87,703 | -1.37% | 350.8만 |
|---|
| 2025.11.12 | ₩88,962 | ₩89,927 | ₩88,373 | ₩89,405 | +0.50% | 331.6만 |
|---|
| 2025.11.11 | ₩89,445 | ₩90,083 | ₩88,627 | ₩89,043 | -0.45% | 403.8만 |
|---|
| 2025.11.10 | ₩88,614 | ₩90,021 | ₩87,837 | ₩89,164 | +0.62% | 327.7만 |
|---|
| 2025.11.07 | ₩87,850 | ₩89,311 | ₩87,327 | ₩88,413 | +0.64% | 403만 |
|---|
| 2025.11.06 | ₩86,698 | ₩88,621 | ₩86,644 | ₩88,065 | +1.58% | 388.9만 |
|---|
| 2025.11.05 | ₩86,228 | ₩87,977 | ₩85,250 | ₩86,818 | +0.68% | 490.6만 |
|---|
| 2025.11.04 | ₩84,821 | ₩87,053 | ₩83,628 | ₩86,483 | +1.96% | 377.9만 |
|---|
| 2025.11.03 | ₩86,135 | ₩86,979 | ₩83,923 | ₩85,264 | -1.01% | 420.3만 |
|---|
| 2025.10.31 | ₩87,797 | ₩87,797 | ₩85,331 | ₩86,644 | -1.31% | 550.2만 |
|---|
| 2025.10.30 | ₩84,339 | ₩89,204 | ₩83,092 | ₩87,797 | +4.10% | 625.6만 |
|---|
| 2025.10.29 | ₩81,591 | ₩82,255 | ₩80,613 | ₩81,498 | -0.11% | 293.8만 |
|---|
| 2025.10.28 | ₩83,233 | ₩83,307 | ₩81,819 | ₩81,900 | -1.60% | 315만 |
|---|
| 2025.10.27 | ₩80,064 | ₩82,168 | ₩79,836 | ₩82,114 | +2.56% | 349.6만 |
|---|
| 2025.10.24 | ₩79,273 | ₩80,479 | ₩79,018 | ₩79,581 | +0.39% | 294.4만 |
|---|
| 2025.10.23 | ₩78,884 | ₩79,487 | ₩78,723 | ₩78,817 | -0.08% | 182만 |
|---|
| 2025.10.22 | ₩78,710 | ₩79,675 | ₩77,946 | ₩78,509 | -0.26% | 187.6만 |
|---|
| 2025.10.21 | ₩77,973 | ₩79,038 | ₩77,819 | ₩78,710 | +0.95% | 161.3만 |
|---|
| 2025.10.20 | ₩78,227 | ₩78,509 | ₩77,142 | ₩77,973 | -0.33% | 185.6만 |
|---|
| 2025.10.17 | ₩76,606 | ₩78,000 | ₩76,606 | ₩77,825 | +1.59% | 255.2만 |
|---|
| 2025.10.16 | ₩77,289 | ₩77,732 | ₩75,601 | ₩76,391 | -1.16% | 256.8만 |
|---|
| 2025.10.15 | ₩78,227 | ₩78,375 | ₩77,088 | ₩77,129 | -1.40% | 324.8만 |
|---|
| 2025.10.14 | ₩77,397 | ₩78,067 | ₩76,726 | ₩77,879 | +0.62% | 223.8만 |
|---|
| 2025.10.13 | ₩77,222 | ₩77,986 | ₩76,512 | ₩77,866 | +0.83% | 176.2만 |
|---|
| 2025.10.10 | ₩79,005 | ₩79,434 | ₩76,619 | ₩76,753 | -2.85% | 279.6만 |
|---|