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 | ₩85,507 | ₩86,150 | ₩83,589 | ₩83,696 | -2.12% | 233.5만 |
| 2026.10.08 | ₩84,259 | ₩85,721 | ₩83,750 | ₩85,252 | +1.18% | 256.7만 |
| 2026.10.07 | ₩82,959 | ₩84,863 | ₩82,529 | ₩84,085 | +1.36% | 407만 |
| 2026.10.06 | ₩84,863 | ₩85,185 | ₩81,919 | ₩83,254 | -1.90% | 460.5만 |
| 2026.10.05 | ₩82,851 | ₩85,031 | ₩81,715 | ₩84,930 | +2.51% | 504.4만 |
| 2026.10.02 | ₩82,208 | ₩83,790 | ₩81,175 | ₩83,522 | +1.60% | 469.6만 |
| 2026.10.01 | ₩84,005 | ₩84,005 | ₩80,813 | ₩82,181 | -2.17% | 482.4만 |
| 2026.09.30 | ₩83,790 | ₩85,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,018 |
| +0.27% |
| 411.1만 |
| 2026.09.29 | ₩84,266 | ₩84,333 | ₩82,999 | ₩83,790 | -0.56% | 361.8만 |
|---|
| 2026.09.28 | ₩84,233 | ₩85,480 | ₩83,146 | ₩84,568 | +0.40% | 296.3만 |
|---|
| 2026.09.25 | ₩85,292 | ₩85,292 | ₩83,978 | ₩84,581 | -0.83% | 364.5만 |
|---|
| 2026.09.24 | ₩85,560 | ₩86,298 | ₩84,836 | ₩85,614 | +0.06% | 409.3만 |
|---|
| 2026.09.23 | ₩85,976 | ₩85,976 | ₩84,608 | ₩85,775 | -0.23% | 467.8만 |
|---|
| 2026.09.22 | ₩87,304 | ₩87,686 | ₩85,694 | ₩86,164 | -1.31% | 507.9만 |
|---|
| 2026.09.21 | ₩86,888 | ₩88,162 | ₩86,512 | ₩86,888 | 0.00% | 603.9만 |
|---|
| 2026.09.18 | ₩86,378 | ₩87,035 | ₩85,252 | ₩86,432 | +0.06% | 1325.2만 |
|---|
| 2026.09.17 | ₩88,604 | ₩88,879 | ₩87,002 | ₩87,143 | -1.65% | 419.7만 |
|---|
| 2026.09.16 | ₩90,408 | ₩90,817 | ₩87,880 | ₩88,725 | -1.86% | 457.9만 |
|---|
| 2026.09.15 | ₩90,857 | ₩91,756 | ₩90,013 | ₩90,616 | -0.27% | 458.7만 |
|---|
| 2026.09.14 | ₩89,785 | ₩92,185 | ₩89,516 | ₩91,904 | +2.36% | 457.8만 |
|---|
| 2026.09.11 | ₩87,746 | ₩88,604 | ₩87,290 | ₩88,430 | +0.78% | 298.8만 |
|---|
| 2026.09.10 | ₩85,681 | ₩87,827 | ₩84,394 | ₩87,411 | +2.02% | 464.3만 |
|---|
| 2026.09.09 | ₩86,016 | ₩87,450 | ₩85,118 | ₩85,641 | -0.44% | 742.6만 |
|---|
| 2026.09.08 | ₩87,270 | ₩87,518 | ₩85,419 | ₩87,478 | +0.24% | 403.4만 |
|---|
| 2026.09.04 | ₩89,946 | ₩90,549 | ₩87,398 | ₩87,733 | -2.46% | 482.3만 |
|---|
| 2026.09.03 | ₩91,501 | ₩92,158 | ₩90,039 | ₩90,804 | -0.76% | 393.7만 |
|---|
| 2026.09.02 | ₩88,578 | ₩91,414 | ₩88,524 | ₩90,549 | +2.23% | 471.5만 |
|---|
| 2026.09.01 | ₩90,093 | ₩90,630 | ₩88,296 | ₩88,417 | -1.86% | 493만 |
|---|
| 2026.08.31 | ₩91,568 | ₩91,568 | ₩89,870 | ₩90,321 | -1.36% | 616.6만 |
|---|
| 2026.08.28 | ₩90,670 | ₩92,688 | ₩90,388 | ₩91,756 | +1.20% | 362.3만 |
|---|
| 2026.08.27 | ₩93,338 | ₩93,338 | ₩89,825 | ₩90,147 | -3.42% | 537.3만 |
|---|
| 2026.08.26 | ₩94,317 | ₩94,317 | ₩92,883 | ₩93,338 | -1.04% | 512.8만 |
|---|
| 2026.08.25 | ₩93,204 | ₩94,445 | ₩91,944 | ₩94,317 | +1.19% | 426.6만 |
|---|
| 2026.08.24 | ₩92,722 | ₩93,137 | ₩91,796 | ₩92,815 | +0.10% | 464.3만 |
|---|
| 2026.08.21 | ₩91,260 | ₩93,312 | ₩91,260 | ₩91,917 | +0.72% | 573.2만 |
|---|
| 2026.08.20 | ₩91,769 | ₩92,386 | ₩91,045 | ₩91,139 | -0.69% | 578.4만 |
|---|
| 2026.08.19 | ₩92,789 | ₩93,057 | ₩90,683 | ₩91,139 | -1.78% | 608.1만 |
|---|
| 2026.08.18 | ₩93,406 | ₩95,149 | ₩92,534 | ₩92,574 | -0.89% | 560.1만 |
|---|
| 2026.08.17 | ₩92,413 | ₩93,479 | ₩91,863 | ₩92,789 | +0.41% | 665.1만 |
|---|
| 2026.08.14 | ₩90,630 | ₩92,869 | ₩90,053 | ₩92,587 | +2.16% | 750.2만 |
|---|
| 2026.08.13 | ₩84,675 | ₩87,813 | ₩84,353 | ₩87,773 | +3.66% | 373.5만 |
|---|
| 2026.08.12 | ₩82,610 | ₩84,635 | ₩82,288 | ₩84,554 | +2.35% | 392.6만 |
|---|
| 2026.08.11 | ₩85,158 | ₩85,507 | ₩82,979 | ₩83,334 | -2.14% | 487.1만 |
|---|
| 2026.08.10 | ₩84,112 | ₩85,621 | ₩83,133 | ₩85,051 | +1.12% | 493.2만 |
|---|
| 2026.08.07 | ₩83,649 | ₩86,204 | ₩83,649 | ₩85,869 | +2.65% | 669.3만 |
|---|
| 2026.08.06 | ₩80,585 | ₩83,783 | ₩79,686 | ₩82,865 | +2.83% | 857.1만 |
|---|
| 2026.08.05 | ₩79,485 | ₩79,733 | ₩77,366 | ₩78,694 | -1.00% | 733.6만 |
|---|
| 2026.08.04 | ₩77,822 | ₩79,324 | ₩76,562 | ₩79,230 | +1.81% | 564.3만 |
|---|
| 2026.08.03 | ₩79,458 | ₩80,773 | ₩78,520 | ₩78,721 | -0.93% | 376.7만 |
|---|
| 2026.07.31 | ₩79,056 | ₩79,056 | ₩77,433 | ₩78,091 | -1.22% | 383.8만 |
|---|
| 2026.07.30 | ₩77,876 | ₩78,955 | ₩77,058 | ₩78,882 | +1.29% | 290.9만 |
|---|
| 2026.07.29 | ₩78,144 | ₩79,130 | ₩77,494 | ₩79,056 | +1.17% | 391.9만 |
|---|
| 2026.07.28 | ₩76,314 | ₩78,117 | ₩76,106 | ₩77,407 | +1.43% | 241.7만 |
|---|
| 2026.07.27 | ₩74,966 | ₩77,340 | ₩74,765 | ₩75,958 | +1.32% | 400.3만 |
|---|
| 2026.07.24 | ₩74,094 | ₩74,919 | ₩73,826 | ₩74,175 | +0.11% | 249.2만 |
|---|
| 2026.07.23 | ₩75,905 | ₩75,905 | ₩72,954 | ₩73,880 | -2.67% | 434.5만 |
|---|
| 2026.07.22 | ₩77,554 | ₩77,554 | ₩75,556 | ₩75,703 | -2.39% | 265.6만 |
|---|
| 2026.07.21 | ₩76,428 | ₩77,581 | ₩76,233 | ₩77,205 | +1.02% | 334.4만 |
|---|
| 2026.07.20 | ₩77,246 | ₩79,023 | ₩76,320 | ₩77,085 | -0.21% | 526.4만 |
|---|
| 2026.07.17 | ₩76,964 | ₩77,340 | ₩75,542 | ₩77,272 | +0.40% | 697.5만 |
|---|
| 2026.07.16 | ₩75,998 | ₩76,387 | ₩74,859 | ₩76,186 | +0.25% | 479.3만 |
|---|
| 2026.07.15 | ₩73,772 | ₩75,422 | ₩73,571 | ₩75,087 | +1.78% | 509.3만 |
|---|
| 2026.07.14 | ₩73,638 | ₩74,490 | ₩73,316 | ₩73,585 | -0.07% | 328.1만 |
|---|
| 2026.07.13 | ₩73,437 | ₩75,361 | ₩72,941 | ₩74,966 | +2.08% | 536.3만 |
|---|
| 2026.07.10 | ₩73,598 | ₩74,362 | ₩71,881 | ₩72,579 | -1.38% | 389.8만 |
|---|
| 2026.07.09 | ₩70,916 | ₩72,726 | ₩70,835 | ₩72,069 | +1.63% | 1245.7만 |
|---|
| 2026.07.08 | ₩74,081 | ₩74,081 | ₩70,969 | ₩71,600 | -3.35% | 578.5만 |
|---|
| 2026.07.07 | ₩76,173 | ₩76,173 | ₩73,544 | ₩73,652 | -3.31% | 579.9만 |
|---|
| 2026.07.06 | ₩75,864 | ₩76,025 | ₩73,812 | ₩74,926 | -1.24% | 649.8만 |
|---|
| 2026.07.02 | ₩72,927 | ₩75,945 | ₩72,344 | ₩75,744 | +3.86% | 912.2만 |
|---|
| 2026.07.01 | ₩72,056 | ₩73,772 | ₩71,224 | ₩72,592 | +0.74% | 909.6만 |
|---|
| 2026.06.30 | ₩67,885 | ₩70,607 | ₩67,288 | ₩69,950 | +3.04% | 1349.5만 |
|---|
| 2026.06.29 | ₩67,308 | ₩69,025 | ₩66,665 | ₩67,577 | +0.40% | 659.1만 |
|---|
| 2026.06.26 | ₩65,699 | ₩67,778 | ₩65,042 | ₩67,188 | +2.27% | 954.5만 |
|---|
| 2026.06.25 | ₩66,235 | ₩67,054 | ₩64,827 | ₩65,525 | -1.07% | 920.2만 |
|---|
| 2026.06.24 | ₩65,686 | ₩68,234 | ₩65,444 | ₩66,785 | +1.67% | 999.4만 |
|---|
| 2026.06.23 | ₩66,933 | ₩66,933 | ₩65,176 | ₩65,431 | -2.24% | 812.8만 |
|---|
| 2026.06.22 | ₩69,320 | ₩69,521 | ₩65,109 | ₩66,235 | -4.45% | 1167.4만 |
|---|
| 2026.06.18 | ₩68,918 | ₩71,050 | ₩67,965 | ₩70,044 | +1.63% | 2432만 |
|---|
| 2026.06.17 | ₩69,749 | ₩72,418 | ₩68,582 | ₩68,824 | -1.33% | 1663.4만 |
|---|
| 2026.06.16 | ₩72,176 | ₩73,102 | ₩68,904 | ₩70,192 | -2.75% | 2322.8만 |
|---|
| 2026.06.15 | ₩76,414 | ₩78,318 | ₩71,405 | ₩73,437 | -3.90% | 3361.9만 |
|---|
| 2026.06.12 | ₩92,172 | ₩92,333 | ₩86,901 | ₩88,309 | -4.19% | 349.9만 |
|---|
| 2026.06.11 | ₩91,193 | ₩92,769 | ₩91,018 | ₩91,595 | +0.44% | 331.1만 |
|---|
| 2026.06.10 | ₩91,461 | ₩92,433 | ₩89,604 | ₩91,193 | -0.29% | 261.2만 |
|---|
| 2026.06.09 | ₩90,482 | ₩91,917 | ₩90,227 | ₩91,622 | +1.26% | 182.6만 |
|---|
| 2026.06.08 | ₩89,704 | ₩90,817 | ₩88,604 | ₩90,442 | +0.82% | 285만 |
|---|
| 2026.06.05 | ₩88,189 | ₩89,966 | ₩86,962 | ₩89,704 | +1.72% | 260.8만 |
|---|
| 2026.06.04 | ₩86,499 | ₩89,731 | ₩86,499 | ₩87,894 | +1.61% | 280.2만 |
|---|
| 2026.06.03 | ₩88,551 | ₩88,551 | ₩85,942 | ₩86,204 | -2.65% | 224.8만 |
|---|
| 2026.06.02 | ₩89,758 | ₩90,174 | ₩87,170 | ₩88,095 | -1.85% | 268.3만 |
|---|
| 2026.06.01 | ₩86,217 | ₩89,731 | ₩85,815 | ₩89,597 | +3.92% | 311만 |
|---|
| 2026.05.29 | ₩87,921 | ₩87,921 | ₩85,024 | ₩85,721 | -2.50% | 434.5만 |
|---|
| 2026.05.28 | ₩87,626 | ₩88,430 | ₩86,083 | ₩88,283 | +0.75% | 206.7만 |
|---|
| 2026.05.27 | ₩86,539 | ₩88,551 | ₩86,539 | ₩87,813 | +1.47% | 191.9만 |
|---|
| 2026.05.26 | ₩85,922 | ₩87,290 | ₩85,346 | ₩87,116 | +1.39% | 185.8만 |
|---|
| 2026.05.22 | ₩86,512 | ₩87,786 | ₩85,460 | ₩85,802 | -0.82% | 155.8만 |
|---|
| 2026.05.21 | ₩86,003 | ₩86,821 | ₩84,595 | ₩86,177 | +0.20% | 299.2만 |
|---|
| 2026.05.20 | ₩87,317 | ₩87,317 | ₩85,587 | ₩86,003 | -1.51% | 252.3만 |
|---|
| 2026.05.19 | ₩87,532 | ₩88,900 | ₩86,459 | ₩86,566 | -1.10% | 303.2만 |
|---|
| 2026.05.18 | ₩86,700 | ₩88,397 | ₩86,633 | ₩88,336 | +1.89% | 230.9만 |
|---|
| 2026.05.15 | ₩87,572 | ₩87,921 | ₩85,949 | ₩86,968 | -0.69% | 305.4만 |
|---|
| 2026.05.14 | ₩89,275 | ₩89,798 | ₩87,398 | ₩87,599 | -1.88% | 269.3만 |
|---|
| 2026.05.13 | ₩88,980 | ₩89,195 | ₩87,900 | ₩89,141 | +0.18% | 330.4만 |
|---|
| 2026.05.12 | ₩91,521 | ₩91,521 | ₩87,773 | ₩88,725 | -3.06% | 524.8만 |
|---|
| 2026.05.11 | ₩87,438 | ₩91,246 | ₩85,265 | ₩90,817 | +3.87% | 670만 |
|---|
| 2026.05.08 | ₩84,031 | ₩84,635 | ₩82,798 | ₩84,407 | +0.45% | 425만 |
|---|
| 2026.05.07 | ₩83,643 | ₩84,756 | ₩83,254 | ₩84,072 | +0.51% | 253.5만 |
|---|
| 2026.05.06 | ₩83,736 | ₩84,970 | ₩82,965 | ₩83,428 | -0.37% | 349.2만 |
|---|
| 2026.05.05 | ₩83,871 | ₩84,253 | ₩82,141 | ₩83,455 | -0.50% | 233.4만 |
|---|
| 2026.05.04 | ₩84,957 | ₩85,145 | ₩83,482 | ₩83,629 | -1.56% | 201.2만 |
|---|
| 2026.05.01 | ₩86,150 | ₩86,707 | ₩84,474 | ₩84,957 | -1.39% | 183.3만 |
|---|
| 2026.04.30 | ₩83,522 | ₩85,533 | ₩83,227 | ₩85,145 | +1.94% | 279.7만 |
|---|
| 2026.04.29 | ₩84,541 | ₩85,413 | ₩84,011 | ₩84,407 | -0.16% | 221.8만 |
|---|
| 2026.04.28 | ₩84,648 | ₩86,432 | ₩84,394 | ₩84,689 | +0.05% | 198.1만 |
|---|
| 2026.04.27 | ₩84,380 | ₩85,922 | ₩84,125 | ₩85,641 | +1.49% | 387.3만 |
|---|
| 2026.04.24 | ₩86,056 | ₩86,056 | ₩83,998 | ₩84,286 | -2.06% | 338.6만 |
|---|
| 2026.04.23 | ₩88,229 | ₩88,511 | ₩85,802 | ₩86,539 | -1.92% | 279.4만 |
|---|
| 2026.04.22 | ₩86,539 | ₩88,323 | ₩86,392 | ₩87,921 | +1.60% | 238.5만 |
|---|
| 2026.04.21 | ₩86,834 | ₩87,572 | ₩86,164 | ₩86,244 | -0.68% | 248.4만 |
|---|
| 2026.04.20 | ₩87,196 | ₩88,256 | ₩86,707 | ₩86,834 | -0.42% | 185.9만 |
|---|
| 2026.04.17 | ₩86,606 | ₩87,565 | ₩86,043 | ₩87,263 | +0.76% | 242.4만 |
|---|
| 2026.04.16 | ₩84,843 | ₩87,022 | ₩84,646 | ₩86,526 | +1.98% | 219.1만 |
|---|
| 2026.04.15 | ₩85,265 | ₩85,909 | ₩84,635 | ₩85,373 | +0.13% | 185.8만 |
|---|
| 2026.04.14 | ₩83,441 | ₩85,426 | ₩83,200 | ₩85,037 | +1.91% | 234만 |
|---|
| 2026.04.13 | ₩81,832 | ₩84,139 | ₩81,577 | ₩83,750 | +2.34% | 205.9만 |
|---|
| 2026.04.10 | ₩84,045 | ₩84,528 | ₩81,242 | ₩81,832 | -2.63% | 298.6만 |
|---|
| 2026.04.09 | ₩80,719 | ₩84,514 | ₩80,236 | ₩84,166 | +4.27% | 764.4만 |
|---|
| 2026.04.08 | ₩80,276 | ₩80,974 | ₩79,901 | ₩80,759 | +0.60% | 335.4만 |
|---|
| 2026.04.07 | ₩79,284 | ₩80,364 | ₩79,244 | ₩79,995 | +0.90% | 204.3만 |
|---|
| 2026.04.06 | ₩78,600 | ₩80,330 | ₩78,506 | ₩79,525 | +1.18% | 167.1만 |
|---|
| 2026.04.02 | ₩78,399 | ₩78,842 | ₩76,696 | ₩78,614 | +0.27% | 203.9만 |
|---|
| 2026.04.01 | ₩78,479 | ₩79,365 | ₩77,246 | ₩78,399 | -0.10% | 391.8만 |
|---|
| 2026.03.31 | ₩80,129 | ₩80,719 | ₩76,709 | ₩78,318 | -2.26% | 1289.1만 |
|---|
| 2026.03.30 | ₩79,660 | ₩80,840 | ₩78,694 | ₩79,297 | -0.45% | 415.5만 |
|---|
| 2026.03.27 | ₩78,587 | ₩79,344 | ₩77,474 | ₩79,271 | +0.87% | 337.8만 |
|---|
| 2026.03.26 | ₩78,479 | ₩79,619 | ₩78,117 | ₩78,640 | +0.21% | 265.7만 |
|---|
| 2026.03.25 | ₩78,238 | ₩79,311 | ₩76,857 | ₩78,439 | +0.26% | 266.1만 |
|---|
| 2026.03.24 | ₩77,286 | ₩79,344 | ₩76,991 | ₩78,801 | +1.96% | 404.7만 |
|---|
| 2026.03.23 | ₩78,439 | ₩79,137 | ₩76,609 | ₩76,816 | -2.07% | 310.4만 |
|---|
| 2026.03.20 | ₩77,272 | ₩78,627 | ₩76,977 | ₩77,541 | +0.35% | 637.5만 |
|---|
| 2026.03.19 | ₩77,031 | ₩78,707 | ₩76,481 | ₩77,353 | +0.42% | 302.2만 |
|---|
| 2026.03.18 | ₩77,098 | ₩78,815 | ₩77,044 | ₩77,313 | +0.28% | 286만 |
|---|
| 2026.03.17 | ₩78,855 | ₩79,626 | ₩77,782 | ₩78,184 | -0.85% | 306.4만 |
|---|
| 2026.03.16 | ₩78,151 | ₩78,584 | ₩77,031 | ₩77,125 | -1.31% | 352.3만 |
|---|
| 2026.03.13 | ₩77,621 | ₩81,497 | ₩75,375 | ₩76,964 | -0.85% | 956.9만 |
|---|
| 2026.03.12 | ₩77,353 | ₩77,956 | ₩76,495 | ₩77,433 | +0.10% | 358.4만 |
|---|
| 2026.03.11 | ₩77,836 | ₩78,265 | ₩76,816 | ₩77,393 | -0.57% | 330.3만 |
|---|
| 2026.03.10 | ₩79,163 | ₩79,445 | ₩77,407 | ₩77,997 | -1.47% | 295만 |
|---|
| 2026.03.09 | ₩79,163 | ₩79,861 | ₩78,225 | ₩79,472 | +0.39% | 371.5만 |
|---|
| 2026.03.06 | ₩77,930 | ₩80,478 | ₩77,172 | ₩80,169 | +2.87% | 401.7만 |
|---|
| 2026.03.05 | ₩78,171 | ₩78,882 | ₩77,474 | ₩78,707 | +0.69% | 338.9만 |
|---|
| 2026.03.04 | ₩76,642 | ₩80,384 | ₩76,334 | ₩78,345 | +2.22% | 620.2만 |
|---|
| 2026.03.03 | ₩76,374 | ₩77,058 | ₩75,180 | ₩76,924 | +0.72% | 368.6만 |
|---|
| 2026.03.02 | ₩74,859 | ₩76,293 | ₩74,617 | ₩76,159 | +1.74% | 351.1만 |
|---|
| 2026.02.27 | ₩75,060 | ₩76,347 | ₩74,496 | ₩75,556 | +0.66% | 475.9만 |
|---|
| 2026.02.26 | ₩73,008 | ₩76,575 | ₩72,948 | ₩76,200 | +4.37% | 504.8만 |
|---|
| 2026.02.25 | ₩72,015 | ₩73,424 | ₩71,124 | ₩72,579 | +0.78% | 526만 |
|---|
| 2026.02.24 | ₩74,791 | ₩75,462 | ₩73,880 | ₩75,073 | +0.38% | 273.2만 |
|---|
| 2026.02.23 | ₩75,998 | ₩76,528 | ₩74,161 | ₩74,215 | -2.35% | 297.4만 |
|---|
| 2026.02.20 | ₩75,462 | ₩76,548 | ₩74,805 | ₩76,468 | +1.33% | 416.8만 |
|---|
| 2026.02.19 | ₩75,998 | ₩76,428 | ₩75,127 | ₩75,314 | -0.90% | 277.4만 |
|---|
| 2026.02.18 | ₩75,777 | ₩77,031 | ₩74,369 | ₩76,669 | +1.18% | 501.8만 |
|---|
| 2026.02.17 | ₩75,958 | ₩77,554 | ₩75,449 | ₩75,677 | -0.37% | 640만 |
|---|
| 2026.02.13 | ₩75,918 | ₩76,977 | ₩75,221 | ₩75,569 | -0.46% | 607.7만 |
|---|
| 2026.02.12 | ₩81,778 | ₩82,073 | ₩75,152 | ₩75,677 | -7.46% | 996.1만 |
|---|
| 2026.02.11 | ₩84,903 | ₩85,319 | ₩81,872 | ₩81,953 | -3.47% | 509.3만 |
|---|
| 2026.02.10 | ₩85,145 | ₩85,842 | ₩84,581 | ₩84,984 | -0.19% | 426만 |
|---|
| 2026.02.09 | ₩87,076 | ₩87,988 | ₩83,616 | ₩84,286 | -3.20% | 549.1만 |
|---|
| 2026.02.06 | ₩88,537 | ₩89,047 | ₩85,976 | ₩86,875 | -1.88% | 476.9만 |
|---|
| 2026.02.05 | ₩89,101 | ₩89,664 | ₩87,062 | ₩88,403 | -0.78% | 670.4만 |
|---|
| 2026.02.04 | ₩96,557 | ₩96,825 | ₩89,879 | ₩90,831 | -5.93% | 626.6만 |
|---|
| 2026.02.03 | ₩96,463 | ₩97,791 | ₩93,660 | ₩94,237 | -2.31% | 563.6만 |
|---|
| 2026.02.02 | ₩97,254 | ₩97,563 | ₩96,235 | ₩97,067 | -0.19% | 324.6만 |
|---|
| 2026.01.30 | ₩96,316 | ₩97,630 | ₩95,806 | ₩97,603 | +1.34% | 379.1만 |
|---|
| 2026.01.29 | ₩95,672 | ₩96,805 | ₩95,189 | ₩96,342 | +0.70% | 410만 |
|---|
| 2026.01.28 | ₩96,356 | ₩97,161 | ₩95,337 | ₩95,404 | -0.99% | 390.1만 |
|---|
| 2026.01.27 | ₩97,616 | ₩97,878 | ₩96,450 | ₩96,517 | -1.13% | 406.5만 |
|---|
| 2026.01.26 | ₩98,005 | ₩98,488 | ₩97,348 | ₩97,523 | -0.49% | 241.7만 |
|---|
| 2026.01.23 | ₩96,812 | ₩97,831 | ₩96,624 | ₩97,737 | +0.96% | 211.6만 |
|---|
| 2026.01.22 | ₩97,898 | ₩98,140 | ₩96,892 | ₩97,000 | -0.92% | 259.1만 |
|---|
| 2026.01.21 | ₩96,946 | ₩97,590 | ₩96,041 | ₩97,496 | +0.57% | 316.9만 |
|---|
| 2026.01.20 | ₩96,047 | ₩97,650 | ₩95,779 | ₩96,503 | +0.47% | 319.1만 |
|---|
| 2026.01.16 | ₩97,295 | ₩97,938 | ₩96,302 | ₩96,544 | -0.77% | 232.9만 |
|---|
| 2026.01.15 | ₩98,354 | ₩99,105 | ₩96,778 | ₩97,295 | -1.08% | 439만 |
|---|
| 2026.01.14 | ₩98,260 | ₩99,266 | ₩97,576 | ₩98,019 | -0.25% | 245.8만 |
|---|
| 2026.01.13 | ₩98,823 | ₩99,212 | ₩97,965 | ₩98,207 | -0.62% | 405.5만 |
|---|
| 2026.01.12 | ₩98,300 | ₩99,427 | ₩97,912 | ₩99,186 | +0.90% | 246.5만 |
|---|
| 2026.01.09 | ₩101,854 | ₩102,444 | ₩98,750 | ₩98,810 | -2.99% | 240.9만 |
|---|
| 2026.01.08 | ₩100,205 | ₩101,928 | ₩100,144 | ₩101,506 | +1.30% | 262.5만 |
|---|
| 2026.01.07 | ₩101,962 | ₩102,364 | ₩99,414 | ₩100,620 | -1.32% | 322.1만 |
|---|
| 2026.01.06 | ₩101,251 | ₩102,418 | ₩101,150 | ₩102,069 | +0.81% | 323.4만 |
|---|
| 2026.01.05 | ₩98,756 | ₩102,337 | ₩98,756 | ₩101,479 | +2.76% | 441만 |
|---|
| 2026.01.02 | ₩98,072 | ₩99,286 | ₩97,087 | ₩98,917 | +0.86% | 223.6만 |
|---|
| 2025.12.31 | ₩98,756 | ₩99,163 | ₩97,871 | ₩97,992 | -0.77% | 146.2만 |
|---|
| 2025.12.30 | ₩98,850 | ₩99,521 | ₩98,636 | ₩98,837 | -0.01% | 151.5만 |
|---|
| 2025.12.29 | ₩99,642 | ₩100,144 | ₩98,971 | ₩98,998 | -0.65% | 253만 |
|---|
| 2025.12.26 | ₩99,226 | ₩99,923 | ₩98,904 | ₩99,642 | +0.42% | 124.8만 |
|---|
| 2025.12.24 | ₩98,703 | ₩99,172 | ₩98,274 | ₩99,118 | +0.42% | 106.7만 |
|---|
| 2025.12.23 | ₩98,636 | ₩99,507 | ₩97,912 | ₩98,850 | +0.22% | 271.8만 |
|---|
| 2025.12.22 | ₩97,268 | ₩100,084 | ₩97,013 | ₩98,730 | +1.50% | 513.5만 |
|---|
| 2025.12.19 | ₩95,404 | ₩96,973 | ₩95,042 | ₩96,249 | +0.89% | 1065.9만 |
|---|
| 2025.12.18 | ₩95,551 | ₩96,477 | ₩94,988 | ₩95,565 | +0.01% | 245.6만 |
|---|
| 2025.12.17 | ₩94,411 | ₩95,819 | ₩94,344 | ₩95,444 | +1.09% | 273.8만 |
|---|
| 2025.12.16 | ₩95,457 | ₩95,954 | ₩93,996 | ₩94,358 | -1.15% | 260.8만 |
|---|
| 2025.12.15 | ₩95,752 | ₩97,844 | ₩95,243 | ₩95,524 | -0.24% | 349.8만 |
|---|
| 2025.12.12 | ₩96,725 | ₩97,281 | ₩95,223 | ₩95,350 | -1.42% | 334.6만 |
|---|
| 2025.12.11 | ₩96,222 | ₩97,496 | ₩95,672 | ₩96,316 | +0.10% | 455.8만 |
|---|
| 2025.12.10 | ₩94,197 | ₩96,517 | ₩94,009 | ₩96,208 | +2.14% | 482.4만 |
|---|
| 2025.12.09 | ₩92,829 | ₩94,720 | ₩92,815 | ₩94,277 | +1.56% | 314.8만 |
|---|
| 2025.12.08 | ₩92,359 | ₩93,379 | ₩91,461 | ₩92,815 | +0.49% | 450.8만 |
|---|
| 2025.12.05 | ₩91,220 | ₩92,856 | ₩90,884 | ₩91,729 | +0.56% | 376.9만 |
|---|
| 2025.12.04 | ₩89,154 | ₩91,032 | ₩88,926 | ₩90,911 | +1.97% | 355.8만 |
|---|
| 2025.12.03 | ₩88,873 | ₩90,294 | ₩88,873 | ₩89,114 | +0.27% | 274.5만 |
|---|
| 2025.12.02 | ₩89,235 | ₩89,496 | ₩87,719 | ₩88,846 | -0.44% | 336.1만 |
|---|
| 2025.12.01 | ₩87,398 | ₩89,691 | ₩87,398 | ₩89,034 | +1.87% | 411.7만 |
|---|
| 2025.11.28 | ₩87,719 | ₩88,095 | ₩87,089 | ₩87,840 | +0.14% | 139.2만 |
|---|
| 2025.11.26 | ₩86,660 | ₩87,880 | ₩86,660 | ₩87,237 | +0.67% | 216만 |
|---|
| 2025.11.25 | ₩86,620 | ₩87,290 | ₩86,338 | ₩86,807 | +0.22% | 238.4만 |
|---|
| 2025.11.24 | ₩87,143 | ₩87,572 | ₩84,581 | ₩86,231 | -1.05% | 705.5만 |
|---|
| 2025.11.21 | ₩87,505 | ₩88,973 | ₩87,384 | ₩88,095 | +0.67% | 315.2만 |
|---|
| 2025.11.20 | ₩87,679 | ₩88,229 | ₩86,807 | ₩87,357 | -0.37% | 267.1만 |
|---|
| 2025.11.19 | ₩87,009 | ₩88,014 | ₩86,740 | ₩86,875 | -0.15% | 208만 |
|---|
| 2025.11.18 | ₩86,459 | ₩88,256 | ₩85,748 | ₩87,116 | +0.76% | 273.6만 |
|---|
| 2025.11.17 | ₩87,317 | ₩88,658 | ₩86,244 | ₩86,566 | -0.86% | 358.2만 |
|---|
| 2025.11.14 | ₩87,357 | ₩87,894 | ₩86,740 | ₩86,955 | -0.46% | 264.3만 |
|---|
| 2025.11.13 | ₩88,980 | ₩89,369 | ₩87,532 | ₩87,760 | -1.37% | 350.8만 |
|---|
| 2025.11.12 | ₩89,020 | ₩89,986 | ₩88,430 | ₩89,463 | +0.50% | 331.6만 |
|---|
| 2025.11.11 | ₩89,503 | ₩90,141 | ₩88,685 | ₩89,101 | -0.45% | 403.8만 |
|---|
| 2025.11.10 | ₩88,672 | ₩90,080 | ₩87,894 | ₩89,221 | +0.62% | 327.7만 |
|---|
| 2025.11.07 | ₩87,907 | ₩89,369 | ₩87,384 | ₩88,470 | +0.64% | 403만 |
|---|
| 2025.11.06 | ₩86,754 | ₩88,678 | ₩86,700 | ₩88,122 | +1.58% | 388.9만 |
|---|
| 2025.11.05 | ₩86,284 | ₩88,035 | ₩85,305 | ₩86,875 | +0.68% | 490.6만 |
|---|
| 2025.11.04 | ₩84,876 | ₩87,109 | ₩83,683 | ₩86,539 | +1.96% | 377.9만 |
|---|
| 2025.11.03 | ₩86,191 | ₩87,035 | ₩83,978 | ₩85,319 | -1.01% | 420.3만 |
|---|
| 2025.10.31 | ₩87,853 | ₩87,853 | ₩85,386 | ₩86,700 | -1.31% | 550.2만 |
|---|
| 2025.10.30 | ₩84,394 | ₩89,262 | ₩83,146 | ₩87,853 | +4.10% | 625.6만 |
|---|
| 2025.10.29 | ₩81,644 | ₩82,308 | ₩80,665 | ₩81,550 | -0.11% | 293.8만 |
|---|
| 2025.10.28 | ₩83,287 | ₩83,361 | ₩81,872 | ₩81,953 | -1.60% | 315만 |
|---|
| 2025.10.27 | ₩80,116 | ₩82,221 | ₩79,888 | ₩82,167 | +2.56% | 349.6만 |
|---|
| 2025.10.24 | ₩79,324 | ₩80,531 | ₩79,069 | ₩79,633 | +0.39% | 294.4만 |
|---|
| 2025.10.23 | ₩78,935 | ₩79,539 | ₩78,774 | ₩78,868 | -0.08% | 182만 |
|---|
| 2025.10.22 | ₩78,761 | ₩79,727 | ₩77,997 | ₩78,560 | -0.26% | 187.6만 |
|---|
| 2025.10.21 | ₩78,023 | ₩79,090 | ₩77,869 | ₩78,761 | +0.95% | 161.3만 |
|---|
| 2025.10.20 | ₩78,278 | ₩78,560 | ₩77,192 | ₩78,023 | -0.33% | 185.6만 |
|---|
| 2025.10.17 | ₩76,656 | ₩78,050 | ₩76,656 | ₩77,876 | +1.59% | 255.2만 |
|---|
| 2025.10.16 | ₩77,340 | ₩77,782 | ₩75,650 | ₩76,441 | -1.16% | 256.8만 |
|---|
| 2025.10.15 | ₩78,278 | ₩78,426 | ₩77,138 | ₩77,179 | -1.40% | 324.8만 |
|---|
| 2025.10.14 | ₩77,447 | ₩78,117 | ₩76,776 | ₩77,930 | +0.62% | 223.8만 |
|---|
| 2025.10.13 | ₩77,272 | ₩78,037 | ₩76,562 | ₩77,916 | +0.83% | 176.2만 |
|---|
| 2025.10.10 | ₩79,056 | ₩79,485 | ₩76,669 | ₩76,803 | -2.85% | 279.6만 |
|---|