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 | ₩85,509 | ₩86,152 | ₩83,591 | ₩83,698 | -2.12% | 233.5만 |
| 2026.10.08 | ₩84,261 | ₩85,723 | ₩83,752 | ₩85,254 | +1.18% | 256.7만 |
| 2026.10.06 | — | — | — | ₩83,255 | — | — |
| 2026.10.02 | ₩82,209 | ₩83,792 | ₩81,177 | ₩83,524 | +1.60% | 469.6만 |
| 2026.10.01 | ₩84,007 | ₩84,007 | ₩80,815 | ₩82,183 | -2.17% | 482.4만 |
| 2026.09.30 | ₩83,792 | ₩85,281 | ₩83,792 | ₩84,020 | +0.27% | 411.1만 |
| 2026.09.28 | — | — | — | ₩84,570 | — | — |
| 2026.09.25 | ₩85,294 | ₩85,294 | ₩83,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,583 |
| -0.83% |
| 364.5만 |
| 2026.09.24 | ₩85,562 | ₩86,300 | ₩84,838 | ₩85,616 | +0.06% | 409.3만 |
|---|
| 2026.09.23 | — | — | — | ₩85,777 | — | — |
|---|
| 2026.09.21 | ₩86,890 | ₩88,164 | ₩86,514 | ₩86,890 | -0.00% | 603.9만 |
|---|
| 2026.09.18 | ₩86,380 | ₩87,037 | ₩85,254 | ₩86,434 | +0.06% | 1325.2만 |
|---|
| 2026.09.17 | ₩88,606 | ₩88,881 | ₩87,004 | ₩87,145 | -1.65% | 419.7만 |
|---|
| 2026.09.16 | — | — | — | ₩88,727 | — | — |
|---|
| 2026.09.15 | ₩90,860 | ₩91,758 | ₩90,028 | ₩90,618 | -0.27% | 456.2만 |
|---|
| 2026.09.14 | ₩89,787 | ₩92,187 | ₩89,518 | ₩91,906 | +2.36% | 457.8만 |
|---|
| 2026.09.11 | — | — | — | ₩88,432 | — | — |
|---|
| 2026.08.27 | ₩93,341 | ₩93,341 | ₩89,827 | ₩90,149 | -3.42% | 537.3만 |
|---|
| 2026.08.26 | ₩94,320 | ₩94,320 | ₩92,885 | ₩93,341 | -1.04% | 512.8만 |
|---|
| 2026.08.25 | ₩93,206 | ₩94,447 | ₩91,946 | ₩94,320 | +1.19% | 426.6만 |
|---|
| 2026.08.24 | ₩92,724 | ₩93,139 | ₩91,798 | ₩92,818 | +0.10% | 464.3만 |
|---|
| 2026.08.21 | ₩91,262 | ₩93,314 | ₩91,262 | ₩91,919 | +0.72% | 573.2만 |
|---|
| 2026.08.20 | ₩91,771 | ₩92,388 | ₩91,047 | ₩91,141 | -0.69% | 578.4만 |
|---|
| 2026.08.19 | ₩92,791 | ₩93,059 | ₩90,685 | ₩91,141 | -1.78% | 608.1만 |
|---|
| 2026.08.18 | ₩93,408 | ₩95,151 | ₩92,536 | ₩92,576 | -0.89% | 560.1만 |
|---|
| 2026.08.17 | ₩92,415 | ₩93,481 | ₩91,865 | ₩92,791 | +0.41% | 665.1만 |
|---|
| 2026.08.14 | ₩90,632 | ₩92,871 | ₩90,055 | ₩92,590 | +2.16% | 750.2만 |
|---|
| 2026.08.13 | ₩84,677 | ₩87,815 | ₩84,355 | ₩87,775 | +3.66% | 373.5만 |
|---|
| 2026.08.12 | ₩82,612 | ₩84,637 | ₩82,290 | ₩84,556 | +2.35% | 392.6만 |
|---|
| 2026.08.11 | ₩85,160 | ₩85,509 | ₩82,981 | ₩83,336 | -2.14% | 487.1만 |
|---|
| 2026.08.10 | ₩84,114 | ₩85,623 | ₩83,135 | ₩85,053 | +1.12% | 493.2만 |
|---|
| 2026.08.07 | ₩83,651 | ₩86,206 | ₩83,651 | ₩85,871 | +2.65% | 669.3만 |
|---|
| 2026.08.06 | ₩80,587 | ₩83,785 | ₩79,688 | ₩82,867 | +2.83% | 857.1만 |
|---|
| 2026.08.05 | ₩79,487 | ₩79,735 | ₩77,368 | ₩78,696 | -1.00% | 733.6만 |
|---|
| 2026.08.04 | ₩77,824 | ₩79,326 | ₩76,563 | ₩79,232 | +1.81% | 564.3만 |
|---|
| 2026.08.03 | ₩79,460 | ₩80,774 | ₩78,521 | ₩78,723 | -0.93% | 376.7만 |
|---|
| 2026.07.31 | ₩79,058 | ₩79,058 | ₩77,435 | ₩78,092 | -1.22% | 383.8만 |
|---|
| 2026.07.30 | ₩77,878 | ₩78,957 | ₩77,060 | ₩78,884 | +1.29% | 290.9만 |
|---|
| 2026.07.29 | ₩78,146 | ₩79,132 | ₩77,495 | ₩79,058 | +1.17% | 391.9만 |
|---|
| 2026.07.28 | ₩76,315 | ₩78,119 | ₩76,107 | ₩77,408 | +1.43% | 241.7만 |
|---|
| 2026.07.27 | ₩74,967 | ₩77,341 | ₩74,766 | ₩75,960 | +1.32% | 400.3만 |
|---|
| 2026.07.24 | ₩74,096 | ₩74,921 | ₩73,828 | ₩74,176 | +0.11% | 249.2만 |
|---|
| 2026.07.23 | ₩75,906 | ₩75,906 | ₩72,956 | ₩73,881 | -2.67% | 434.5만 |
|---|
| 2026.07.22 | ₩77,556 | ₩77,556 | ₩75,558 | ₩75,705 | -2.39% | 265.6만 |
|---|
| 2026.07.21 | ₩76,429 | ₩77,583 | ₩76,235 | ₩77,207 | +1.02% | 334.4만 |
|---|
| 2026.07.20 | ₩77,247 | ₩79,024 | ₩76,322 | ₩77,086 | -0.21% | 526.4만 |
|---|
| 2026.07.17 | ₩76,966 | ₩77,341 | ₩75,544 | ₩77,274 | +0.40% | 697.5만 |
|---|
| 2026.07.16 | ₩76,000 | ₩76,389 | ₩74,860 | ₩76,188 | +0.25% | 479.3만 |
|---|
| 2026.07.15 | ₩73,774 | ₩75,423 | ₩73,573 | ₩75,088 | +1.78% | 509.3만 |
|---|
| 2026.07.14 | ₩73,640 | ₩74,491 | ₩73,318 | ₩73,586 | -0.07% | 328.1만 |
|---|
| 2026.07.13 | ₩73,439 | ₩75,363 | ₩72,942 | ₩74,967 | +2.08% | 536.3만 |
|---|
| 2026.07.10 | ₩73,600 | ₩74,364 | ₩71,883 | ₩72,580 | -1.38% | 389.8만 |
|---|
| 2026.07.09 | ₩70,917 | ₩72,728 | ₩70,837 | ₩72,071 | +1.63% | 1245.7만 |
|---|
| 2026.07.08 | ₩74,082 | ₩74,082 | ₩70,971 | ₩71,601 | -3.35% | 578.5만 |
|---|
| 2026.07.07 | ₩76,174 | ₩76,174 | ₩73,546 | ₩73,653 | -3.31% | 579.9만 |
|---|
| 2026.07.06 | ₩75,866 | ₩76,027 | ₩73,814 | ₩74,927 | -1.24% | 649.8만 |
|---|
| 2026.07.02 | ₩72,929 | ₩75,946 | ₩72,346 | ₩75,745 | +3.86% | 912.2만 |
|---|
| 2026.07.01 | ₩72,057 | ₩73,774 | ₩71,226 | ₩72,594 | +0.74% | 909.6만 |
|---|
| 2026.06.30 | ₩67,886 | ₩70,609 | ₩67,290 | ₩69,952 | +3.04% | 1349.5만 |
|---|
| 2026.06.29 | ₩67,310 | ₩69,026 | ₩66,666 | ₩67,578 | +0.40% | 659.1만 |
|---|
| 2026.06.26 | ₩65,700 | ₩67,779 | ₩65,043 | ₩67,189 | +2.27% | 954.5만 |
|---|
| 2026.06.25 | ₩66,237 | ₩67,055 | ₩64,829 | ₩65,526 | -1.07% | 920.2만 |
|---|
| 2026.06.24 | ₩65,687 | ₩68,235 | ₩65,446 | ₩66,787 | +1.67% | 999.4만 |
|---|
| 2026.06.23 | ₩66,934 | ₩66,934 | ₩65,177 | ₩65,432 | -2.24% | 812.8만 |
|---|
| 2026.06.22 | ₩69,321 | ₩69,523 | ₩65,110 | ₩66,237 | -4.45% | 1167.4만 |
|---|
| 2026.06.18 | ₩68,919 | ₩71,051 | ₩67,967 | ₩70,046 | +1.63% | 2432만 |
|---|
| 2026.06.17 | ₩69,751 | ₩72,419 | ₩68,584 | ₩68,825 | -1.33% | 1663.4만 |
|---|
| 2026.06.16 | ₩72,178 | ₩73,103 | ₩68,906 | ₩70,193 | -2.75% | 2322.8만 |
|---|
| 2026.06.15 | ₩76,416 | ₩78,320 | ₩71,407 | ₩73,439 | -3.90% | 3361.9만 |
|---|
| 2026.06.12 | ₩92,174 | ₩92,335 | ₩86,903 | ₩88,311 | -4.19% | 349.9만 |
|---|
| 2026.06.11 | ₩91,195 | ₩92,771 | ₩91,020 | ₩91,597 | +0.44% | 331.1만 |
|---|
| 2026.06.10 | ₩91,463 | ₩92,435 | ₩89,606 | ₩91,195 | -0.29% | 261.2만 |
|---|
| 2026.06.09 | ₩90,484 | ₩91,919 | ₩90,229 | ₩91,624 | +1.26% | 182.6만 |
|---|
| 2026.06.08 | ₩89,706 | ₩90,819 | ₩88,606 | ₩90,444 | +0.82% | 285만 |
|---|
| 2026.06.05 | ₩88,191 | ₩89,968 | ₩86,964 | ₩89,706 | +1.72% | 260.8만 |
|---|
| 2026.06.04 | ₩86,501 | ₩89,733 | ₩86,501 | ₩87,896 | +1.61% | 280.2만 |
|---|
| 2026.06.03 | ₩88,553 | ₩88,553 | ₩85,944 | ₩86,206 | -2.65% | 224.8만 |
|---|
| 2026.06.02 | ₩89,760 | ₩90,176 | ₩87,172 | ₩88,097 | -1.85% | 268.3만 |
|---|
| 2026.06.01 | ₩86,219 | ₩89,733 | ₩85,817 | ₩89,599 | +3.92% | 311만 |
|---|
| 2026.05.29 | ₩87,923 | ₩87,923 | ₩85,026 | ₩85,723 | -2.50% | 434.5만 |
|---|
| 2026.05.28 | ₩87,627 | ₩88,432 | ₩86,085 | ₩88,285 | +0.75% | 206.7만 |
|---|
| 2026.05.27 | ₩86,541 | ₩88,553 | ₩86,541 | ₩87,815 | +1.47% | 191.9만 |
|---|
| 2026.05.26 | ₩85,924 | ₩87,292 | ₩85,348 | ₩87,118 | +1.39% | 185.8만 |
|---|
| 2026.05.22 | ₩86,514 | ₩87,788 | ₩85,462 | ₩85,804 | -0.82% | 155.8만 |
|---|
| 2026.05.21 | ₩86,005 | ₩86,823 | ₩84,597 | ₩86,179 | +0.20% | 299.2만 |
|---|
| 2026.05.20 | ₩87,319 | ₩87,319 | ₩85,589 | ₩86,005 | -1.51% | 252.3만 |
|---|
| 2026.05.19 | ₩87,534 | ₩88,902 | ₩86,461 | ₩86,568 | -1.10% | 303.2만 |
|---|
| 2026.05.18 | ₩86,702 | ₩88,399 | ₩86,635 | ₩88,338 | +1.89% | 230.9만 |
|---|
| 2026.05.15 | ₩87,574 | ₩87,923 | ₩85,951 | ₩86,970 | -0.69% | 305.4만 |
|---|
| 2026.05.14 | ₩89,277 | ₩89,800 | ₩87,399 | ₩87,601 | -1.88% | 269.3만 |
|---|
| 2026.05.13 | ₩88,982 | ₩89,197 | ₩87,902 | ₩89,143 | +0.18% | 330.4만 |
|---|
| 2026.05.12 | ₩91,523 | ₩91,523 | ₩87,775 | ₩88,727 | -3.06% | 524.8만 |
|---|
| 2026.05.11 | ₩87,440 | ₩91,248 | ₩85,267 | ₩90,819 | +3.87% | 670만 |
|---|
| 2026.05.08 | ₩84,033 | ₩84,637 | ₩82,800 | ₩84,409 | +0.45% | 425만 |
|---|
| 2026.05.07 | ₩83,644 | ₩84,758 | ₩83,255 | ₩84,074 | +0.51% | 253.5만 |
|---|
| 2026.05.06 | ₩83,738 | ₩84,972 | ₩82,967 | ₩83,430 | -0.37% | 349.2만 |
|---|
| 2026.05.05 | ₩83,872 | ₩84,255 | ₩82,142 | ₩83,457 | -0.50% | 233.4만 |
|---|
| 2026.05.04 | ₩84,959 | ₩85,146 | ₩83,483 | ₩83,631 | -1.56% | 201.2만 |
|---|
| 2026.05.01 | ₩86,152 | ₩86,709 | ₩84,476 | ₩84,959 | -1.39% | 183.3만 |
|---|
| 2026.04.30 | ₩83,524 | ₩85,535 | ₩83,229 | ₩85,146 | +1.94% | 279.7만 |
|---|
| 2026.04.29 | ₩84,543 | ₩85,415 | ₩84,013 | ₩84,409 | -0.16% | 221.8만 |
|---|
| 2026.04.28 | ₩84,650 | ₩86,434 | ₩84,395 | ₩84,690 | +0.05% | 198.1만 |
|---|
| 2026.04.27 | ₩84,382 | ₩85,924 | ₩84,127 | ₩85,643 | +1.49% | 387.3만 |
|---|
| 2026.04.24 | ₩86,058 | ₩86,058 | ₩84,000 | ₩84,288 | -2.06% | 338.6만 |
|---|
| 2026.04.23 | ₩88,231 | ₩88,513 | ₩85,804 | ₩86,541 | -1.92% | 279.4만 |
|---|
| 2026.04.22 | ₩86,541 | ₩88,325 | ₩86,394 | ₩87,923 | +1.60% | 238.5만 |
|---|
| 2026.04.21 | ₩86,836 | ₩87,574 | ₩86,166 | ₩86,246 | -0.68% | 248.4만 |
|---|
| 2026.04.20 | ₩87,198 | ₩88,258 | ₩86,709 | ₩86,836 | -0.42% | 185.9만 |
|---|
| 2026.04.17 | ₩86,608 | ₩87,567 | ₩86,045 | ₩87,265 | +0.76% | 242.4만 |
|---|
| 2026.04.16 | ₩84,845 | ₩87,024 | ₩84,648 | ₩86,528 | +1.98% | 219.1만 |
|---|
| 2026.04.15 | ₩85,267 | ₩85,911 | ₩84,637 | ₩85,374 | +0.13% | 185.8만 |
|---|
| 2026.04.14 | ₩83,443 | ₩85,428 | ₩83,202 | ₩85,039 | +1.91% | 234만 |
|---|
| 2026.04.13 | ₩81,834 | ₩84,141 | ₩81,579 | ₩83,752 | +2.34% | 205.9만 |
|---|
| 2026.04.10 | ₩84,047 | ₩84,530 | ₩81,244 | ₩81,834 | -2.63% | 298.6만 |
|---|
| 2026.04.09 | ₩80,721 | ₩84,516 | ₩80,238 | ₩84,167 | +4.27% | 764.4만 |
|---|
| 2026.04.08 | ₩80,278 | ₩80,976 | ₩79,903 | ₩80,761 | +0.60% | 335.4만 |
|---|
| 2026.04.07 | ₩79,286 | ₩80,365 | ₩79,246 | ₩79,997 | +0.90% | 204.3만 |
|---|
| 2026.04.06 | ₩78,602 | ₩80,332 | ₩78,508 | ₩79,527 | +1.18% | 167.1만 |
|---|
| 2026.04.02 | ₩78,401 | ₩78,843 | ₩76,698 | ₩78,615 | +0.27% | 203.9만 |
|---|
| 2026.04.01 | ₩78,481 | ₩79,366 | ₩77,247 | ₩78,401 | -0.10% | 391.8만 |
|---|
| 2026.03.31 | ₩80,131 | ₩80,721 | ₩76,711 | ₩78,320 | -2.26% | 1289.1만 |
|---|
| 2026.03.30 | ₩79,661 | ₩80,842 | ₩78,696 | ₩79,299 | -0.45% | 415.5만 |
|---|
| 2026.03.27 | ₩78,588 | ₩79,346 | ₩77,475 | ₩79,272 | +0.87% | 337.8만 |
|---|
| 2026.03.26 | ₩78,481 | ₩79,621 | ₩78,119 | ₩78,642 | +0.21% | 265.7만 |
|---|
| 2026.03.25 | ₩78,240 | ₩79,313 | ₩76,858 | ₩78,441 | +0.26% | 266.1만 |
|---|
| 2026.03.24 | ₩77,288 | ₩79,346 | ₩76,993 | ₩78,803 | +1.96% | 404.7만 |
|---|
| 2026.03.23 | ₩78,441 | ₩79,138 | ₩76,610 | ₩76,818 | -2.07% | 310.4만 |
|---|
| 2026.03.20 | ₩77,274 | ₩78,629 | ₩76,979 | ₩77,542 | +0.35% | 637.5만 |
|---|
| 2026.03.19 | ₩77,033 | ₩78,709 | ₩76,483 | ₩77,355 | +0.42% | 302.2만 |
|---|
| 2026.03.18 | ₩77,100 | ₩78,816 | ₩77,046 | ₩77,314 | +0.28% | 286만 |
|---|
| 2026.03.17 | ₩78,857 | ₩79,628 | ₩77,784 | ₩78,186 | -0.85% | 306.4만 |
|---|
| 2026.03.16 | ₩78,153 | ₩78,586 | ₩77,033 | ₩77,127 | -1.31% | 352.3만 |
|---|
| 2026.03.13 | ₩77,623 | ₩81,499 | ₩75,377 | ₩76,966 | -0.85% | 956.9만 |
|---|
| 2026.03.12 | ₩77,355 | ₩77,958 | ₩76,496 | ₩77,435 | +0.10% | 358.4만 |
|---|
| 2026.03.11 | ₩77,837 | ₩78,267 | ₩76,818 | ₩77,395 | -0.57% | 330.3만 |
|---|
| 2026.03.10 | ₩79,165 | ₩79,447 | ₩77,408 | ₩77,998 | -1.47% | 295만 |
|---|
| 2026.03.09 | ₩79,165 | ₩79,863 | ₩78,226 | ₩79,474 | +0.39% | 371.5만 |
|---|
| 2026.03.06 | ₩77,931 | ₩80,479 | ₩77,174 | ₩80,171 | +2.87% | 401.7만 |
|---|
| 2026.03.05 | ₩78,173 | ₩78,884 | ₩77,475 | ₩78,709 | +0.69% | 338.9만 |
|---|
| 2026.03.04 | ₩76,644 | ₩80,386 | ₩76,335 | ₩78,347 | +2.22% | 620.2만 |
|---|
| 2026.03.03 | ₩76,376 | ₩77,060 | ₩75,182 | ₩76,925 | +0.72% | 368.6만 |
|---|
| 2026.03.02 | ₩74,860 | ₩76,295 | ₩74,619 | ₩76,161 | +1.74% | 351.1만 |
|---|
| 2026.02.27 | ₩75,061 | ₩76,349 | ₩74,498 | ₩75,558 | +0.66% | 475.9만 |
|---|
| 2026.02.26 | ₩73,009 | ₩76,577 | ₩72,949 | ₩76,201 | +4.37% | 504.8만 |
|---|
| 2026.02.25 | ₩72,017 | ₩73,425 | ₩71,125 | ₩72,580 | +0.78% | 526만 |
|---|
| 2026.02.24 | ₩74,793 | ₩75,464 | ₩73,881 | ₩75,075 | +0.38% | 273.2만 |
|---|
| 2026.02.23 | ₩76,000 | ₩76,530 | ₩74,163 | ₩74,216 | -2.35% | 297.4만 |
|---|
| 2026.02.20 | ₩75,464 | ₩76,550 | ₩74,807 | ₩76,470 | +1.33% | 416.8만 |
|---|
| 2026.02.19 | ₩76,000 | ₩76,429 | ₩75,128 | ₩75,316 | -0.90% | 277.4만 |
|---|
| 2026.02.18 | ₩75,779 | ₩77,033 | ₩74,371 | ₩76,671 | +1.18% | 501.8만 |
|---|
| 2026.02.17 | ₩75,960 | ₩77,556 | ₩75,450 | ₩75,678 | -0.37% | 640만 |
|---|
| 2026.02.13 | ₩75,920 | ₩76,979 | ₩75,222 | ₩75,571 | -0.46% | 607.7만 |
|---|
| 2026.02.12 | ₩81,780 | ₩82,075 | ₩75,154 | ₩75,678 | -7.46% | 996.1만 |
|---|
| 2026.02.11 | ₩84,905 | ₩85,321 | ₩81,874 | ₩81,955 | -3.47% | 509.3만 |
|---|
| 2026.02.10 | ₩85,146 | ₩85,844 | ₩84,583 | ₩84,986 | -0.19% | 426만 |
|---|
| 2026.02.09 | ₩87,078 | ₩87,990 | ₩83,618 | ₩84,288 | -3.20% | 549.1만 |
|---|
| 2026.02.06 | ₩88,539 | ₩89,049 | ₩85,978 | ₩86,876 | -1.88% | 476.9만 |
|---|
| 2026.02.05 | ₩89,103 | ₩89,666 | ₩87,064 | ₩88,405 | -0.78% | 670.4만 |
|---|
| 2026.02.04 | ₩96,559 | ₩96,827 | ₩89,881 | ₩90,833 | -5.93% | 626.6만 |
|---|
| 2026.02.03 | ₩96,465 | ₩97,793 | ₩93,662 | ₩94,239 | -2.31% | 563.6만 |
|---|
| 2026.02.02 | ₩97,257 | ₩97,565 | ₩96,237 | ₩97,069 | -0.19% | 324.6만 |
|---|
| 2026.01.30 | ₩96,318 | ₩97,632 | ₩95,808 | ₩97,605 | +1.34% | 379.1만 |
|---|
| 2026.01.29 | ₩95,674 | ₩96,807 | ₩95,191 | ₩96,345 | +0.70% | 410만 |
|---|
| 2026.01.28 | ₩96,358 | ₩97,163 | ₩95,339 | ₩95,406 | -0.99% | 390.1만 |
|---|
| 2026.01.27 | ₩97,619 | ₩97,880 | ₩96,452 | ₩96,519 | -1.13% | 406.5만 |
|---|
| 2026.01.26 | ₩98,008 | ₩98,490 | ₩97,350 | ₩97,525 | -0.49% | 241.7만 |
|---|
| 2026.01.23 | ₩96,814 | ₩97,833 | ₩96,626 | ₩97,739 | +0.96% | 211.6만 |
|---|
| 2026.01.22 | ₩97,900 | ₩98,142 | ₩96,894 | ₩97,002 | -0.92% | 259.1만 |
|---|
| 2026.01.21 | ₩96,948 | ₩97,592 | ₩96,043 | ₩97,498 | +0.57% | 316.9만 |
|---|
| 2026.01.20 | ₩96,050 | ₩97,652 | ₩95,781 | ₩96,506 | +0.47% | 319.1만 |
|---|
| 2026.01.16 | ₩97,297 | ₩97,941 | ₩96,304 | ₩96,546 | -0.77% | 232.9만 |
|---|
| 2026.01.15 | ₩98,356 | ₩99,107 | ₩96,780 | ₩97,297 | -1.08% | 439만 |
|---|
| 2026.01.14 | ₩98,262 | ₩99,268 | ₩97,578 | ₩98,021 | -0.25% | 245.8만 |
|---|
| 2026.01.13 | ₩98,826 | ₩99,215 | ₩97,967 | ₩98,209 | -0.62% | 405.5만 |
|---|
| 2026.01.12 | ₩98,303 | ₩99,429 | ₩97,914 | ₩99,188 | +0.90% | 246.5만 |
|---|
| 2026.01.09 | ₩101,857 | ₩102,447 | ₩98,752 | ₩98,812 | -2.99% | 240.9만 |
|---|
| 2026.01.08 | ₩100,207 | ₩101,930 | ₩100,147 | ₩101,508 | +1.30% | 262.5만 |
|---|
| 2026.01.07 | ₩101,964 | ₩102,366 | ₩99,416 | ₩100,623 | -1.32% | 322.1만 |
|---|
| 2026.01.06 | ₩101,253 | ₩102,420 | ₩101,152 | ₩102,071 | +0.81% | 323.4만 |
|---|
| 2026.01.05 | ₩98,759 | ₩102,339 | ₩98,759 | ₩101,481 | +2.76% | 441만 |
|---|
| 2026.01.02 | ₩98,075 | ₩99,288 | ₩97,089 | ₩98,920 | +0.86% | 223.6만 |
|---|
| 2025.12.31 | ₩98,759 | ₩99,165 | ₩97,873 | ₩97,994 | -0.77% | 146.2만 |
|---|
| 2025.12.30 | ₩98,852 | ₩99,523 | ₩98,638 | ₩98,839 | -0.01% | 151.5만 |
|---|
| 2025.12.29 | ₩99,644 | ₩100,147 | ₩98,973 | ₩99,000 | -0.65% | 253만 |
|---|
| 2025.12.26 | ₩99,228 | ₩99,925 | ₩98,906 | ₩99,644 | +0.42% | 124.8만 |
|---|
| 2025.12.24 | ₩98,705 | ₩99,174 | ₩98,276 | ₩99,121 | +0.42% | 106.7만 |
|---|
| 2025.12.23 | ₩98,638 | ₩99,510 | ₩97,914 | ₩98,852 | +0.22% | 271.8만 |
|---|
| 2025.12.22 | ₩97,270 | ₩100,086 | ₩97,015 | ₩98,732 | +1.50% | 513.5만 |
|---|
| 2025.12.19 | ₩95,406 | ₩96,975 | ₩95,044 | ₩96,251 | +0.89% | 1065.9만 |
|---|
| 2025.12.18 | ₩95,553 | ₩96,479 | ₩94,990 | ₩95,567 | +0.01% | 245.6만 |
|---|
| 2025.12.17 | ₩94,413 | ₩95,822 | ₩94,346 | ₩95,446 | +1.09% | 273.8만 |
|---|
| 2025.12.16 | ₩95,459 | ₩95,956 | ₩93,998 | ₩94,360 | -1.15% | 260.8만 |
|---|
| 2025.12.15 | ₩95,755 | ₩97,847 | ₩95,245 | ₩95,527 | -0.24% | 349.8만 |
|---|
| 2025.12.12 | ₩96,727 | ₩97,283 | ₩95,225 | ₩95,352 | -1.42% | 334.6만 |
|---|
| 2025.12.11 | ₩96,224 | ₩97,498 | ₩95,674 | ₩96,318 | +0.10% | 455.8만 |
|---|
| 2025.12.10 | ₩94,199 | ₩96,519 | ₩94,011 | ₩96,211 | +2.14% | 482.4만 |
|---|
| 2025.12.09 | ₩92,831 | ₩94,722 | ₩92,818 | ₩94,279 | +1.56% | 314.8만 |
|---|
| 2025.12.08 | ₩92,362 | ₩93,381 | ₩91,463 | ₩92,818 | +0.49% | 450.8만 |
|---|
| 2025.12.05 | ₩91,222 | ₩92,858 | ₩90,886 | ₩91,731 | +0.56% | 376.9만 |
|---|
| 2025.12.04 | ₩89,156 | ₩91,034 | ₩88,928 | ₩90,913 | +1.97% | 355.8만 |
|---|
| 2025.12.03 | ₩88,875 | ₩90,296 | ₩88,875 | ₩89,116 | +0.27% | 274.5만 |
|---|
| 2025.12.02 | ₩89,237 | ₩89,498 | ₩87,721 | ₩88,848 | -0.44% | 336.1만 |
|---|
| 2025.12.01 | ₩87,399 | ₩89,693 | ₩87,399 | ₩89,036 | +1.87% | 411.7만 |
|---|
| 2025.11.28 | ₩87,721 | ₩88,097 | ₩87,091 | ₩87,842 | +0.14% | 139.2만 |
|---|
| 2025.11.26 | ₩86,662 | ₩87,882 | ₩86,662 | ₩87,239 | +0.67% | 216만 |
|---|
| 2025.11.25 | ₩86,622 | ₩87,292 | ₩86,340 | ₩86,809 | +0.22% | 238.4만 |
|---|
| 2025.11.24 | ₩87,145 | ₩87,574 | ₩84,583 | ₩86,233 | -1.05% | 705.5만 |
|---|
| 2025.11.21 | ₩87,507 | ₩88,975 | ₩87,386 | ₩88,097 | +0.67% | 315.2만 |
|---|
| 2025.11.20 | ₩87,681 | ₩88,231 | ₩86,809 | ₩87,359 | -0.37% | 267.1만 |
|---|
| 2025.11.19 | ₩87,011 | ₩88,016 | ₩86,742 | ₩86,876 | -0.15% | 208만 |
|---|
| 2025.11.18 | ₩86,461 | ₩88,258 | ₩85,750 | ₩87,118 | +0.76% | 273.6만 |
|---|
| 2025.11.17 | ₩87,319 | ₩88,660 | ₩86,246 | ₩86,568 | -0.86% | 358.2만 |
|---|
| 2025.11.14 | ₩87,359 | ₩87,896 | ₩86,742 | ₩86,957 | -0.46% | 264.3만 |
|---|
| 2025.11.13 | ₩88,982 | ₩89,371 | ₩87,534 | ₩87,762 | -1.37% | 350.8만 |
|---|
| 2025.11.12 | ₩89,022 | ₩89,988 | ₩88,432 | ₩89,465 | +0.50% | 331.6만 |
|---|
| 2025.11.11 | ₩89,505 | ₩90,143 | ₩88,687 | ₩89,103 | -0.45% | 403.8만 |
|---|
| 2025.11.10 | ₩88,674 | ₩90,082 | ₩87,896 | ₩89,223 | +0.62% | 327.7만 |
|---|
| 2025.11.07 | ₩87,909 | ₩89,371 | ₩87,386 | ₩88,472 | +0.64% | 403만 |
|---|
| 2025.11.06 | ₩86,756 | ₩88,680 | ₩86,702 | ₩88,124 | +1.58% | 388.9만 |
|---|
| 2025.11.05 | ₩86,286 | ₩88,037 | ₩85,307 | ₩86,876 | +0.68% | 490.6만 |
|---|
| 2025.11.04 | ₩84,878 | ₩87,111 | ₩83,685 | ₩86,541 | +1.96% | 377.9만 |
|---|
| 2025.11.03 | ₩86,192 | ₩87,037 | ₩83,980 | ₩85,321 | -1.01% | 420.3만 |
|---|
| 2025.10.31 | ₩87,855 | ₩87,855 | ₩85,388 | ₩86,702 | -1.31% | 550.2만 |
|---|
| 2025.10.30 | ₩84,395 | ₩89,264 | ₩83,148 | ₩87,855 | +4.10% | 625.6만 |
|---|
| 2025.10.29 | ₩81,646 | ₩82,310 | ₩80,667 | ₩81,552 | -0.11% | 293.8만 |
|---|
| 2025.10.28 | ₩83,289 | ₩83,363 | ₩81,874 | ₩81,955 | -1.60% | 315만 |
|---|
| 2025.10.27 | ₩80,117 | ₩82,223 | ₩79,889 | ₩82,169 | +2.56% | 349.6만 |
|---|
| 2025.10.24 | ₩79,326 | ₩80,533 | ₩79,071 | ₩79,635 | +0.39% | 294.4만 |
|---|
| 2025.10.23 | ₩78,937 | ₩79,541 | ₩78,776 | ₩78,870 | -0.08% | 182만 |
|---|
| 2025.10.22 | ₩78,763 | ₩79,728 | ₩77,998 | ₩78,562 | -0.26% | 187.6만 |
|---|
| 2025.10.21 | ₩78,025 | ₩79,091 | ₩77,871 | ₩78,763 | +0.95% | 161.3만 |
|---|
| 2025.10.20 | ₩78,280 | ₩78,562 | ₩77,194 | ₩78,025 | -0.33% | 185.6만 |
|---|
| 2025.10.17 | ₩76,657 | ₩78,052 | ₩76,657 | ₩77,878 | +1.59% | 255.2만 |
|---|
| 2025.10.16 | ₩77,341 | ₩77,784 | ₩75,651 | ₩76,443 | -1.16% | 256.8만 |
|---|
| 2025.10.15 | ₩78,280 | ₩78,428 | ₩77,140 | ₩77,180 | -1.40% | 324.8만 |
|---|
| 2025.10.14 | ₩77,449 | ₩78,119 | ₩76,778 | ₩77,931 | +0.62% | 223.8만 |
|---|
| 2025.10.13 | ₩77,274 | ₩78,039 | ₩76,563 | ₩77,918 | +0.83% | 176.2만 |
|---|
| 2025.10.10 | ₩79,058 | ₩79,487 | ₩76,671 | ₩76,805 | -2.85% | 279.6만 |
|---|
| 2025.10.09 | ₩80,681 | ₩80,842 | ₩78,843 | ₩78,951 | -2.14% | 251.7만 |
|---|
| 2025.10.08 | ₩82,491 | ₩82,612 | ₩80,211 | ₩80,681 | -2.19% | 264.1만 |
|---|
| 2025.10.07 | ₩82,276 | ₩83,497 | ₩81,626 | ₩82,491 | +0.26% | 308.3만 |
|---|
| 2025.10.06 | ₩83,229 | ₩83,618 | ₩82,303 | ₩82,317 | -1.10% | 215.3만 |
|---|
| 2025.10.03 | ₩83,229 | ₩83,966 | ₩82,826 | ₩83,095 | -0.16% | 197.8만 |
|---|
| 2025.10.02 | ₩82,853 | ₩83,899 | ₩82,665 | ₩83,229 | +0.45% | 205.4만 |
|---|
| 2025.10.01 | ₩83,644 | ₩83,893 | ₩82,337 | ₩83,001 | -0.77% | 418.8만 |
|---|
| 2025.09.30 | ₩84,489 | ₩87,574 | ₩84,395 | ₩84,570 | +0.10% | 1014.6만 |
|---|
| 2025.09.29 | ₩82,491 | ₩84,449 | ₩81,660 | ₩84,328 | +2.23% | 383.2만 |
|---|
| 2025.09.26 | ₩81,365 | ₩82,317 | ₩81,230 | ₩82,008 | +0.79% | 330.8만 |
|---|
| 2025.09.25 | ₩80,372 | ₩81,861 | ₩80,184 | ₩80,774 | +0.50% | 417.1만 |
|---|
| 2025.09.24 | ₩82,464 | ₩82,706 | ₩80,473 | ₩80,681 | -2.16% | 392.1만 |
|---|
| 2025.09.23 | ₩83,644 | ₩84,288 | ₩82,585 | ₩82,625 | -1.22% | 361.1만 |
|---|
| 2025.09.22 | ₩83,685 | ₩83,792 | ₩81,445 | ₩83,711 | +0.03% | 593.4만 |
|---|
| 2025.09.19 | ₩80,144 | ₩81,955 | ₩79,970 | ₩81,297 | +1.44% | 905.5만 |
|---|
| 2025.09.18 | ₩79,433 | ₩81,150 | ₩79,393 | ₩80,251 | +1.03% | 429.6만 |
|---|
| 2025.09.17 | ₩77,301 | ₩80,117 | ₩77,301 | ₩79,420 | +2.74% | 466.9만 |
|---|
| 2025.09.16 | ₩78,602 | ₩78,816 | ₩77,033 | ₩77,073 | -1.95% | 416.8만 |
|---|
| 2025.09.15 | ₩77,985 | ₩79,031 | ₩77,542 | ₩78,816 | +1.07% | 495.6만 |
|---|
| 2025.09.12 | ₩78,132 | ₩79,299 | ₩77,583 | ₩78,119 | -0.02% | 354.3만 |
|---|
| 2025.09.11 | ₩76,577 | ₩79,165 | ₩76,268 | ₩78,763 | +2.85% | 540.9만 |
|---|
| 2025.09.10 | ₩78,240 | ₩78,240 | ₩74,659 | ₩76,698 | -1.97% | 668.2만 |
|---|
| 2025.09.09 | ₩79,999 | ₩80,225 | ₩77,408 | ₩78,642 | -1.70% | 643.5만 |
|---|
| 2025.09.08 | ₩82,357 | ₩84,074 | ₩81,941 | ₩83,792 | +1.74% | 206.6만 |
|---|
| 2025.09.05 | ₩81,204 | ₩82,498 | ₩81,116 | ₩82,478 | +1.57% | 210.4만 |
|---|
| 2025.09.04 | ₩81,177 | ₩81,633 | ₩80,419 | ₩81,552 | +0.46% | 302.9만 |
|---|
| 2025.09.03 | ₩81,432 | ₩82,183 | ₩80,399 | ₩80,573 | -1.05% | 250.7만 |
|---|
| 2025.09.02 | ₩79,635 | ₩81,941 | ₩79,385 | ₩81,874 | +2.81% | 347.1만 |
|---|
| 2025.08.29 | ₩79,876 | ₩80,459 | ₩79,561 | ₩80,064 | +0.24% | 245.5만 |
|---|
| 2025.08.28 | ₩79,889 | ₩79,889 | ₩79,205 | ₩79,742 | -0.18% | 177.6만 |
|---|