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 | ₩85,511 | ₩86,155 | ₩83,593 | ₩83,701 | -2.12% | 233.5만 |
| 2026.10.08 | ₩84,264 | ₩85,726 | ₩83,754 | ₩85,256 | +1.18% | 256.7만 |
| 2026.10.06 | — | — | — | ₩83,258 | — | — |
| 2026.10.02 | ₩82,212 | ₩83,794 | ₩81,179 | ₩83,526 | +1.60% | 469.6만 |
| 2026.10.01 | ₩84,009 | ₩84,009 | ₩80,817 | ₩82,185 | -2.17% | 482.4만 |
| 2026.09.30 | ₩83,794 | ₩85,283 | ₩83,794 | ₩84,022 | +0.27% | 411.1만 |
| 2026.09.28 | — | — | — | ₩84,572 | — | — |
| 2026.09.25 | ₩85,297 | ₩85,297 | ₩83,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,586 |
| -0.83% |
| 364.5만 |
| 2026.09.24 | ₩85,565 | ₩86,302 | ₩84,841 | ₩85,618 | +0.06% | 409.3만 |
|---|
| 2026.09.23 | — | — | — | ₩85,779 | — | — |
|---|
| 2026.09.21 | ₩86,892 | ₩88,167 | ₩86,517 | ₩86,892 | -0.00% | 603.9만 |
|---|
| 2026.09.18 | ₩86,383 | ₩87,040 | ₩85,256 | ₩86,436 | +0.06% | 1325.2만 |
|---|
| 2026.09.17 | ₩88,609 | ₩88,884 | ₩87,006 | ₩87,147 | -1.65% | 419.7만 |
|---|
| 2026.09.16 | — | — | — | ₩88,730 | — | — |
|---|
| 2026.09.15 | ₩90,862 | ₩91,761 | ₩90,031 | ₩90,621 | -0.27% | 456.2만 |
|---|
| 2026.09.14 | ₩89,789 | ₩92,190 | ₩89,521 | ₩91,908 | +2.36% | 457.8만 |
|---|
| 2026.09.11 | — | — | — | ₩88,435 | — | — |
|---|
| 2026.08.27 | ₩93,343 | ₩93,343 | ₩89,830 | ₩90,151 | -3.42% | 537.3만 |
|---|
| 2026.08.26 | ₩94,322 | ₩94,322 | ₩92,887 | ₩93,343 | -1.04% | 512.8만 |
|---|
| 2026.08.25 | ₩93,209 | ₩94,450 | ₩91,949 | ₩94,322 | +1.19% | 426.6만 |
|---|
| 2026.08.24 | ₩92,726 | ₩93,142 | ₩91,801 | ₩92,820 | +0.10% | 464.3만 |
|---|
| 2026.08.21 | ₩91,265 | ₩93,317 | ₩91,265 | ₩91,922 | +0.72% | 573.2만 |
|---|
| 2026.08.20 | ₩91,774 | ₩92,391 | ₩91,050 | ₩91,144 | -0.69% | 578.4만 |
|---|
| 2026.08.19 | ₩92,793 | ₩93,062 | ₩90,688 | ₩91,144 | -1.78% | 608.1만 |
|---|
| 2026.08.18 | ₩93,410 | ₩95,154 | ₩92,539 | ₩92,579 | -0.89% | 560.1만 |
|---|
| 2026.08.17 | ₩92,418 | ₩93,484 | ₩91,868 | ₩92,793 | +0.41% | 665.1만 |
|---|
| 2026.08.14 | ₩90,634 | ₩92,874 | ₩90,058 | ₩92,592 | +2.16% | 750.2만 |
|---|
| 2026.08.13 | ₩84,680 | ₩87,818 | ₩84,358 | ₩87,778 | +3.66% | 373.5만 |
|---|
| 2026.08.12 | ₩82,614 | ₩84,639 | ₩82,292 | ₩84,559 | +2.35% | 392.6만 |
|---|
| 2026.08.11 | ₩85,162 | ₩85,511 | ₩82,983 | ₩83,338 | -2.14% | 487.1만 |
|---|
| 2026.08.10 | ₩84,116 | ₩85,625 | ₩83,137 | ₩85,055 | +1.12% | 493.2만 |
|---|
| 2026.08.07 | ₩83,654 | ₩86,208 | ₩83,654 | ₩85,873 | +2.65% | 669.3만 |
|---|
| 2026.08.06 | ₩80,589 | ₩83,788 | ₩79,691 | ₩82,869 | +2.83% | 857.1만 |
|---|
| 2026.08.05 | ₩79,489 | ₩79,737 | ₩77,370 | ₩78,698 | -1.00% | 733.6만 |
|---|
| 2026.08.04 | ₩77,826 | ₩79,328 | ₩76,566 | ₩79,235 | +1.81% | 564.3만 |
|---|
| 2026.08.03 | ₩79,463 | ₩80,777 | ₩78,524 | ₩78,725 | -0.93% | 376.7만 |
|---|
| 2026.07.31 | ₩79,060 | ₩79,060 | ₩77,437 | ₩78,095 | -1.22% | 383.8만 |
|---|
| 2026.07.30 | ₩77,880 | ₩78,960 | ₩77,062 | ₩78,886 | +1.29% | 290.9만 |
|---|
| 2026.07.29 | ₩78,148 | ₩79,134 | ₩77,498 | ₩79,060 | +1.17% | 391.9만 |
|---|
| 2026.07.28 | ₩76,318 | ₩78,121 | ₩76,110 | ₩77,411 | +1.43% | 241.7만 |
|---|
| 2026.07.27 | ₩74,970 | ₩77,344 | ₩74,769 | ₩75,962 | +1.32% | 400.3만 |
|---|
| 2026.07.24 | ₩74,098 | ₩74,923 | ₩73,830 | ₩74,178 | +0.11% | 249.2만 |
|---|
| 2026.07.23 | ₩75,909 | ₩75,909 | ₩72,958 | ₩73,883 | -2.67% | 434.5만 |
|---|
| 2026.07.22 | ₩77,558 | ₩77,558 | ₩75,560 | ₩75,707 | -2.39% | 265.6만 |
|---|
| 2026.07.21 | ₩76,432 | ₩77,585 | ₩76,237 | ₩77,209 | +1.02% | 334.4만 |
|---|
| 2026.07.20 | ₩77,250 | ₩79,027 | ₩76,324 | ₩77,089 | -0.21% | 526.4만 |
|---|
| 2026.07.17 | ₩76,968 | ₩77,344 | ₩75,546 | ₩77,276 | +0.40% | 697.5만 |
|---|
| 2026.07.16 | ₩76,002 | ₩76,391 | ₩74,862 | ₩76,190 | +0.25% | 479.3만 |
|---|
| 2026.07.15 | ₩73,776 | ₩75,426 | ₩73,575 | ₩75,090 | +1.78% | 509.3만 |
|---|
| 2026.07.14 | ₩73,642 | ₩74,494 | ₩73,320 | ₩73,588 | -0.07% | 328.1만 |
|---|
| 2026.07.13 | ₩73,441 | ₩75,365 | ₩72,945 | ₩74,970 | +2.08% | 536.3만 |
|---|
| 2026.07.10 | ₩73,602 | ₩74,366 | ₩71,885 | ₩72,582 | -1.38% | 389.8만 |
|---|
| 2026.07.09 | ₩70,919 | ₩72,730 | ₩70,839 | ₩72,073 | +1.63% | 1245.7만 |
|---|
| 2026.07.08 | ₩74,085 | ₩74,085 | ₩70,973 | ₩71,603 | -3.35% | 578.5만 |
|---|
| 2026.07.07 | ₩76,177 | ₩76,177 | ₩73,548 | ₩73,655 | -3.31% | 579.9만 |
|---|
| 2026.07.06 | ₩75,868 | ₩76,029 | ₩73,816 | ₩74,929 | -1.24% | 649.8만 |
|---|
| 2026.07.02 | ₩72,931 | ₩75,949 | ₩72,348 | ₩75,748 | +3.86% | 912.2만 |
|---|
| 2026.07.01 | ₩72,059 | ₩73,776 | ₩71,228 | ₩72,596 | +0.74% | 909.6만 |
|---|
| 2026.06.30 | ₩67,889 | ₩70,611 | ₩67,292 | ₩69,954 | +3.04% | 1349.5만 |
|---|
| 2026.06.29 | ₩67,312 | ₩69,028 | ₩66,668 | ₩67,580 | +0.40% | 659.1만 |
|---|
| 2026.06.26 | ₩65,702 | ₩67,781 | ₩65,045 | ₩67,191 | +2.27% | 954.5만 |
|---|
| 2026.06.25 | ₩66,239 | ₩67,057 | ₩64,831 | ₩65,528 | -1.07% | 920.2만 |
|---|
| 2026.06.24 | ₩65,689 | ₩68,237 | ₩65,448 | ₩66,789 | +1.67% | 999.4만 |
|---|
| 2026.06.23 | ₩66,936 | ₩66,936 | ₩65,179 | ₩65,434 | -2.24% | 812.8만 |
|---|
| 2026.06.22 | ₩69,324 | ₩69,525 | ₩65,112 | ₩66,239 | -4.45% | 1167.4만 |
|---|
| 2026.06.18 | ₩68,921 | ₩71,054 | ₩67,969 | ₩70,048 | +1.63% | 2432만 |
|---|
| 2026.06.17 | ₩69,753 | ₩72,422 | ₩68,586 | ₩68,827 | -1.33% | 1663.4만 |
|---|
| 2026.06.16 | ₩72,180 | ₩73,106 | ₩68,908 | ₩70,195 | -2.75% | 2322.8만 |
|---|
| 2026.06.15 | ₩76,418 | ₩78,323 | ₩71,409 | ₩73,441 | -3.90% | 3361.9만 |
|---|
| 2026.06.12 | ₩92,177 | ₩92,337 | ₩86,906 | ₩88,314 | -4.19% | 349.9만 |
|---|
| 2026.06.11 | ₩91,198 | ₩92,773 | ₩91,023 | ₩91,600 | +0.44% | 331.1만 |
|---|
| 2026.06.10 | ₩91,466 | ₩92,438 | ₩89,608 | ₩91,198 | -0.29% | 261.2만 |
|---|
| 2026.06.09 | ₩90,487 | ₩91,922 | ₩90,232 | ₩91,627 | +1.26% | 182.6만 |
|---|
| 2026.06.08 | ₩89,709 | ₩90,822 | ₩88,609 | ₩90,446 | +0.82% | 285만 |
|---|
| 2026.06.05 | ₩88,193 | ₩89,970 | ₩86,966 | ₩89,709 | +1.72% | 260.8만 |
|---|
| 2026.06.04 | ₩86,504 | ₩89,736 | ₩86,504 | ₩87,898 | +1.61% | 280.2만 |
|---|
| 2026.06.03 | ₩88,555 | ₩88,555 | ₩85,947 | ₩86,208 | -2.65% | 224.8만 |
|---|
| 2026.06.02 | ₩89,763 | ₩90,178 | ₩87,174 | ₩88,099 | -1.85% | 268.3만 |
|---|
| 2026.06.01 | ₩86,222 | ₩89,736 | ₩85,820 | ₩89,602 | +3.92% | 311만 |
|---|
| 2026.05.29 | ₩87,925 | ₩87,925 | ₩85,028 | ₩85,726 | -2.50% | 434.5만 |
|---|
| 2026.05.28 | ₩87,630 | ₩88,435 | ₩86,088 | ₩88,287 | +0.75% | 206.7만 |
|---|
| 2026.05.27 | ₩86,544 | ₩88,555 | ₩86,544 | ₩87,818 | +1.47% | 191.9만 |
|---|
| 2026.05.26 | ₩85,927 | ₩87,295 | ₩85,350 | ₩87,120 | +1.39% | 185.8만 |
|---|
| 2026.05.22 | ₩86,517 | ₩87,791 | ₩85,464 | ₩85,806 | -0.82% | 155.8만 |
|---|
| 2026.05.21 | ₩86,007 | ₩86,825 | ₩84,599 | ₩86,182 | +0.20% | 299.2만 |
|---|
| 2026.05.20 | ₩87,322 | ₩87,322 | ₩85,592 | ₩86,007 | -1.51% | 252.3만 |
|---|
| 2026.05.19 | ₩87,536 | ₩88,904 | ₩86,463 | ₩86,571 | -1.10% | 303.2만 |
|---|
| 2026.05.18 | ₩86,705 | ₩88,401 | ₩86,638 | ₩88,341 | +1.89% | 230.9만 |
|---|
| 2026.05.15 | ₩87,576 | ₩87,925 | ₩85,954 | ₩86,973 | -0.69% | 305.4만 |
|---|
| 2026.05.14 | ₩89,280 | ₩89,803 | ₩87,402 | ₩87,603 | -1.88% | 269.3만 |
|---|
| 2026.05.13 | ₩88,985 | ₩89,199 | ₩87,905 | ₩89,146 | +0.18% | 330.4만 |
|---|
| 2026.05.12 | ₩91,526 | ₩91,526 | ₩87,778 | ₩88,730 | -3.06% | 524.8만 |
|---|
| 2026.05.11 | ₩87,442 | ₩91,251 | ₩85,270 | ₩90,822 | +3.87% | 670만 |
|---|
| 2026.05.08 | ₩84,036 | ₩84,639 | ₩82,802 | ₩84,411 | +0.45% | 425만 |
|---|
| 2026.05.07 | ₩83,647 | ₩84,760 | ₩83,258 | ₩84,076 | +0.51% | 253.5만 |
|---|
| 2026.05.06 | ₩83,741 | ₩84,975 | ₩82,970 | ₩83,432 | -0.37% | 349.2만 |
|---|
| 2026.05.05 | ₩83,875 | ₩84,257 | ₩82,145 | ₩83,459 | -0.50% | 233.4만 |
|---|
| 2026.05.04 | ₩84,961 | ₩85,149 | ₩83,486 | ₩83,633 | -1.56% | 201.2만 |
|---|
| 2026.05.01 | ₩86,155 | ₩86,711 | ₩84,478 | ₩84,961 | -1.39% | 183.3만 |
|---|
| 2026.04.30 | ₩83,526 | ₩85,538 | ₩83,231 | ₩85,149 | +1.94% | 279.7만 |
|---|
| 2026.04.29 | ₩84,545 | ₩85,417 | ₩84,016 | ₩84,411 | -0.16% | 221.8만 |
|---|
| 2026.04.28 | ₩84,653 | ₩86,436 | ₩84,398 | ₩84,693 | +0.05% | 198.1만 |
|---|
| 2026.04.27 | ₩84,385 | ₩85,927 | ₩84,130 | ₩85,645 | +1.49% | 387.3만 |
|---|
| 2026.04.24 | ₩86,061 | ₩86,061 | ₩84,002 | ₩84,291 | -2.06% | 338.6만 |
|---|
| 2026.04.23 | ₩88,234 | ₩88,515 | ₩85,806 | ₩86,544 | -1.92% | 279.4만 |
|---|
| 2026.04.22 | ₩86,544 | ₩88,327 | ₩86,396 | ₩87,925 | +1.60% | 238.5만 |
|---|
| 2026.04.21 | ₩86,839 | ₩87,576 | ₩86,168 | ₩86,249 | -0.68% | 248.4만 |
|---|
| 2026.04.20 | ₩87,201 | ₩88,260 | ₩86,711 | ₩86,839 | -0.42% | 185.9만 |
|---|
| 2026.04.17 | ₩86,611 | ₩87,570 | ₩86,048 | ₩87,268 | +0.76% | 242.4만 |
|---|
| 2026.04.16 | ₩84,847 | ₩87,027 | ₩84,650 | ₩86,530 | +1.98% | 219.1만 |
|---|
| 2026.04.15 | ₩85,270 | ₩85,913 | ₩84,639 | ₩85,377 | +0.13% | 185.8만 |
|---|
| 2026.04.14 | ₩83,446 | ₩85,431 | ₩83,204 | ₩85,042 | +1.91% | 234만 |
|---|
| 2026.04.13 | ₩81,836 | ₩84,143 | ₩81,582 | ₩83,754 | +2.34% | 205.9만 |
|---|
| 2026.04.10 | ₩84,049 | ₩84,532 | ₩81,246 | ₩81,836 | -2.63% | 298.6만 |
|---|
| 2026.04.09 | ₩80,723 | ₩84,519 | ₩80,240 | ₩84,170 | +4.27% | 764.4만 |
|---|
| 2026.04.08 | ₩80,281 | ₩80,978 | ₩79,905 | ₩80,763 | +0.60% | 335.4만 |
|---|
| 2026.04.07 | ₩79,288 | ₩80,368 | ₩79,248 | ₩79,999 | +0.90% | 204.3만 |
|---|
| 2026.04.06 | ₩78,604 | ₩80,334 | ₩78,510 | ₩79,530 | +1.18% | 167.1만 |
|---|
| 2026.04.02 | ₩78,403 | ₩78,846 | ₩76,700 | ₩78,618 | +0.27% | 203.9만 |
|---|
| 2026.04.01 | ₩78,484 | ₩79,369 | ₩77,250 | ₩78,403 | -0.10% | 391.8만 |
|---|
| 2026.03.31 | ₩80,133 | ₩80,723 | ₩76,713 | ₩78,323 | -2.26% | 1289.1만 |
|---|
| 2026.03.30 | ₩79,664 | ₩80,844 | ₩78,698 | ₩79,302 | -0.45% | 415.5만 |
|---|
| 2026.03.27 | ₩78,591 | ₩79,349 | ₩77,478 | ₩79,275 | +0.87% | 337.8만 |
|---|
| 2026.03.26 | ₩78,484 | ₩79,623 | ₩78,121 | ₩78,644 | +0.21% | 265.7만 |
|---|
| 2026.03.25 | ₩78,242 | ₩79,315 | ₩76,861 | ₩78,443 | +0.26% | 266.1만 |
|---|
| 2026.03.24 | ₩77,290 | ₩79,349 | ₩76,995 | ₩78,805 | +1.96% | 404.7만 |
|---|
| 2026.03.23 | ₩78,443 | ₩79,141 | ₩76,613 | ₩76,820 | -2.07% | 310.4만 |
|---|
| 2026.03.20 | ₩77,276 | ₩78,631 | ₩76,981 | ₩77,545 | +0.35% | 637.5만 |
|---|
| 2026.03.19 | ₩77,035 | ₩78,712 | ₩76,485 | ₩77,357 | +0.42% | 302.2만 |
|---|
| 2026.03.18 | ₩77,102 | ₩78,819 | ₩77,048 | ₩77,317 | +0.28% | 286만 |
|---|
| 2026.03.17 | ₩78,859 | ₩79,630 | ₩77,786 | ₩78,188 | -0.85% | 306.4만 |
|---|
| 2026.03.16 | ₩78,155 | ₩78,588 | ₩77,035 | ₩77,129 | -1.31% | 352.3만 |
|---|
| 2026.03.13 | ₩77,625 | ₩81,501 | ₩75,379 | ₩76,968 | -0.85% | 956.9만 |
|---|
| 2026.03.12 | ₩77,357 | ₩77,960 | ₩76,499 | ₩77,437 | +0.10% | 358.4만 |
|---|
| 2026.03.11 | ₩77,840 | ₩78,269 | ₩76,820 | ₩77,397 | -0.57% | 330.3만 |
|---|
| 2026.03.10 | ₩79,167 | ₩79,449 | ₩77,411 | ₩78,001 | -1.47% | 295만 |
|---|
| 2026.03.09 | ₩79,167 | ₩79,865 | ₩78,229 | ₩79,476 | +0.39% | 371.5만 |
|---|
| 2026.03.06 | ₩77,934 | ₩80,482 | ₩77,176 | ₩80,173 | +2.87% | 401.7만 |
|---|
| 2026.03.05 | ₩78,175 | ₩78,886 | ₩77,478 | ₩78,712 | +0.69% | 338.9만 |
|---|
| 2026.03.04 | ₩76,646 | ₩80,388 | ₩76,338 | ₩78,349 | +2.22% | 620.2만 |
|---|
| 2026.03.03 | ₩76,378 | ₩77,062 | ₩75,184 | ₩76,928 | +0.72% | 368.6만 |
|---|
| 2026.03.02 | ₩74,862 | ₩76,297 | ₩74,621 | ₩76,163 | +1.74% | 351.1만 |
|---|
| 2026.02.27 | ₩75,064 | ₩76,351 | ₩74,500 | ₩75,560 | +0.66% | 475.9만 |
|---|
| 2026.02.26 | ₩73,012 | ₩76,579 | ₩72,951 | ₩76,204 | +4.37% | 504.8만 |
|---|
| 2026.02.25 | ₩72,019 | ₩73,427 | ₩71,127 | ₩72,582 | +0.78% | 526만 |
|---|
| 2026.02.24 | ₩74,795 | ₩75,466 | ₩73,883 | ₩75,077 | +0.38% | 273.2만 |
|---|
| 2026.02.23 | ₩76,002 | ₩76,532 | ₩74,165 | ₩74,219 | -2.35% | 297.4만 |
|---|
| 2026.02.20 | ₩75,466 | ₩76,552 | ₩74,809 | ₩76,472 | +1.33% | 416.8만 |
|---|
| 2026.02.19 | ₩76,002 | ₩76,432 | ₩75,131 | ₩75,318 | -0.90% | 277.4만 |
|---|
| 2026.02.18 | ₩75,781 | ₩77,035 | ₩74,373 | ₩76,673 | +1.18% | 501.8만 |
|---|
| 2026.02.17 | ₩75,962 | ₩77,558 | ₩75,453 | ₩75,681 | -0.37% | 640만 |
|---|
| 2026.02.13 | ₩75,922 | ₩76,981 | ₩75,225 | ₩75,573 | -0.46% | 607.7만 |
|---|
| 2026.02.12 | ₩81,783 | ₩82,078 | ₩75,156 | ₩75,681 | -7.46% | 996.1만 |
|---|
| 2026.02.11 | ₩84,908 | ₩85,323 | ₩81,877 | ₩81,957 | -3.47% | 509.3만 |
|---|
| 2026.02.10 | ₩85,149 | ₩85,846 | ₩84,586 | ₩84,988 | -0.19% | 426만 |
|---|
| 2026.02.09 | ₩87,080 | ₩87,992 | ₩83,620 | ₩84,291 | -3.20% | 549.1만 |
|---|
| 2026.02.06 | ₩88,542 | ₩89,052 | ₩85,980 | ₩86,879 | -1.88% | 476.9만 |
|---|
| 2026.02.05 | ₩89,105 | ₩89,669 | ₩87,067 | ₩88,408 | -0.78% | 670.4만 |
|---|
| 2026.02.04 | ₩96,562 | ₩96,830 | ₩89,883 | ₩90,835 | -5.93% | 626.6만 |
|---|
| 2026.02.03 | ₩96,468 | ₩97,796 | ₩93,665 | ₩94,242 | -2.31% | 563.6만 |
|---|
| 2026.02.02 | ₩97,259 | ₩97,568 | ₩96,240 | ₩97,072 | -0.19% | 324.6만 |
|---|
| 2026.01.30 | ₩96,321 | ₩97,635 | ₩95,811 | ₩97,608 | +1.34% | 379.1만 |
|---|
| 2026.01.29 | ₩95,677 | ₩96,810 | ₩95,194 | ₩96,347 | +0.70% | 410만 |
|---|
| 2026.01.28 | ₩96,361 | ₩97,166 | ₩95,342 | ₩95,409 | -0.99% | 390.1만 |
|---|
| 2026.01.27 | ₩97,622 | ₩97,883 | ₩96,455 | ₩96,522 | -1.13% | 406.5만 |
|---|
| 2026.01.26 | ₩98,011 | ₩98,493 | ₩97,353 | ₩97,528 | -0.49% | 241.7만 |
|---|
| 2026.01.23 | ₩96,817 | ₩97,836 | ₩96,629 | ₩97,742 | +0.96% | 211.6만 |
|---|
| 2026.01.22 | ₩97,903 | ₩98,145 | ₩96,897 | ₩97,005 | -0.92% | 259.1만 |
|---|
| 2026.01.21 | ₩96,951 | ₩97,595 | ₩96,046 | ₩97,501 | +0.57% | 316.9만 |
|---|
| 2026.01.20 | ₩96,052 | ₩97,655 | ₩95,784 | ₩96,508 | +0.47% | 319.1만 |
|---|
| 2026.01.16 | ₩97,300 | ₩97,943 | ₩96,307 | ₩96,549 | -0.77% | 232.9만 |
|---|
| 2026.01.15 | ₩98,359 | ₩99,110 | ₩96,783 | ₩97,300 | -1.08% | 439만 |
|---|
| 2026.01.14 | ₩98,265 | ₩99,271 | ₩97,581 | ₩98,024 | -0.25% | 245.8만 |
|---|
| 2026.01.13 | ₩98,829 | ₩99,218 | ₩97,970 | ₩98,212 | -0.62% | 405.5만 |
|---|
| 2026.01.12 | ₩98,306 | ₩99,432 | ₩97,917 | ₩99,191 | +0.90% | 246.5만 |
|---|
| 2026.01.09 | ₩101,860 | ₩102,450 | ₩98,755 | ₩98,815 | -2.99% | 240.9만 |
|---|
| 2026.01.08 | ₩100,210 | ₩101,933 | ₩100,150 | ₩101,511 | +1.30% | 262.5만 |
|---|
| 2026.01.07 | ₩101,967 | ₩102,369 | ₩99,419 | ₩100,626 | -1.32% | 322.1만 |
|---|
| 2026.01.06 | ₩101,256 | ₩102,423 | ₩101,155 | ₩102,074 | +0.81% | 323.4만 |
|---|
| 2026.01.05 | ₩98,762 | ₩102,342 | ₩98,762 | ₩101,484 | +2.76% | 441만 |
|---|
| 2026.01.02 | ₩98,078 | ₩99,291 | ₩97,092 | ₩98,922 | +0.86% | 223.6만 |
|---|
| 2025.12.31 | ₩98,762 | ₩99,168 | ₩97,876 | ₩97,997 | -0.77% | 146.2만 |
|---|
| 2025.12.30 | ₩98,855 | ₩99,526 | ₩98,641 | ₩98,842 | -0.01% | 151.5만 |
|---|
| 2025.12.29 | ₩99,647 | ₩100,150 | ₩98,976 | ₩99,003 | -0.65% | 253만 |
|---|
| 2025.12.26 | ₩99,231 | ₩99,928 | ₩98,909 | ₩99,647 | +0.42% | 124.8만 |
|---|
| 2025.12.24 | ₩98,708 | ₩99,177 | ₩98,279 | ₩99,124 | +0.42% | 106.7만 |
|---|
| 2025.12.23 | ₩98,641 | ₩99,513 | ₩97,917 | ₩98,855 | +0.22% | 271.8만 |
|---|
| 2025.12.22 | ₩97,273 | ₩100,089 | ₩97,018 | ₩98,735 | +1.50% | 513.5만 |
|---|
| 2025.12.19 | ₩95,409 | ₩96,978 | ₩95,047 | ₩96,254 | +0.89% | 1065.9만 |
|---|
| 2025.12.18 | ₩95,556 | ₩96,482 | ₩94,993 | ₩95,570 | +0.01% | 245.6만 |
|---|
| 2025.12.17 | ₩94,416 | ₩95,824 | ₩94,349 | ₩95,449 | +1.09% | 273.8만 |
|---|
| 2025.12.16 | ₩95,462 | ₩95,959 | ₩94,000 | ₩94,363 | -1.15% | 260.8만 |
|---|
| 2025.12.15 | ₩95,757 | ₩97,850 | ₩95,248 | ₩95,529 | -0.24% | 349.8만 |
|---|
| 2025.12.12 | ₩96,730 | ₩97,286 | ₩95,228 | ₩95,355 | -1.42% | 334.6만 |
|---|
| 2025.12.11 | ₩96,227 | ₩97,501 | ₩95,677 | ₩96,321 | +0.10% | 455.8만 |
|---|
| 2025.12.10 | ₩94,202 | ₩96,522 | ₩94,014 | ₩96,213 | +2.14% | 482.4만 |
|---|
| 2025.12.09 | ₩92,834 | ₩94,725 | ₩92,820 | ₩94,282 | +1.56% | 314.8만 |
|---|
| 2025.12.08 | ₩92,364 | ₩93,384 | ₩91,466 | ₩92,820 | +0.49% | 450.8만 |
|---|
| 2025.12.05 | ₩91,224 | ₩92,861 | ₩90,889 | ₩91,734 | +0.56% | 376.9만 |
|---|
| 2025.12.04 | ₩89,159 | ₩91,037 | ₩88,931 | ₩90,916 | +1.97% | 355.8만 |
|---|
| 2025.12.03 | ₩88,877 | ₩90,299 | ₩88,877 | ₩89,119 | +0.27% | 274.5만 |
|---|
| 2025.12.02 | ₩89,239 | ₩89,501 | ₩87,724 | ₩88,851 | -0.44% | 336.1만 |
|---|
| 2025.12.01 | ₩87,402 | ₩89,695 | ₩87,402 | ₩89,038 | +1.87% | 411.7만 |
|---|
| 2025.11.28 | ₩87,724 | ₩88,099 | ₩87,094 | ₩87,845 | +0.14% | 139.2만 |
|---|
| 2025.11.26 | ₩86,664 | ₩87,885 | ₩86,664 | ₩87,241 | +0.67% | 216만 |
|---|
| 2025.11.25 | ₩86,624 | ₩87,295 | ₩86,343 | ₩86,812 | +0.22% | 238.4만 |
|---|
| 2025.11.24 | ₩87,147 | ₩87,576 | ₩84,586 | ₩86,235 | -1.05% | 705.5만 |
|---|
| 2025.11.21 | ₩87,509 | ₩88,978 | ₩87,389 | ₩88,099 | +0.67% | 315.2만 |
|---|
| 2025.11.20 | ₩87,684 | ₩88,234 | ₩86,812 | ₩87,362 | -0.37% | 267.1만 |
|---|
| 2025.11.19 | ₩87,013 | ₩88,019 | ₩86,745 | ₩86,879 | -0.15% | 208만 |
|---|
| 2025.11.18 | ₩86,463 | ₩88,260 | ₩85,752 | ₩87,120 | +0.76% | 273.6만 |
|---|
| 2025.11.17 | ₩87,322 | ₩88,663 | ₩86,249 | ₩86,571 | -0.86% | 358.2만 |
|---|
| 2025.11.14 | ₩87,362 | ₩87,898 | ₩86,745 | ₩86,960 | -0.46% | 264.3만 |
|---|
| 2025.11.13 | ₩88,985 | ₩89,374 | ₩87,536 | ₩87,764 | -1.37% | 350.8만 |
|---|
| 2025.11.12 | ₩89,025 | ₩89,990 | ₩88,435 | ₩89,467 | +0.50% | 331.6만 |
|---|
| 2025.11.11 | ₩89,508 | ₩90,146 | ₩88,690 | ₩89,105 | -0.45% | 403.8만 |
|---|
| 2025.11.10 | ₩88,676 | ₩90,084 | ₩87,898 | ₩89,226 | +0.62% | 327.7만 |
|---|
| 2025.11.07 | ₩87,912 | ₩89,374 | ₩87,389 | ₩88,475 | +0.64% | 403만 |
|---|
| 2025.11.06 | ₩86,758 | ₩88,683 | ₩86,705 | ₩88,126 | +1.58% | 388.9만 |
|---|
| 2025.11.05 | ₩86,289 | ₩88,039 | ₩85,310 | ₩86,879 | +0.68% | 490.6만 |
|---|
| 2025.11.04 | ₩84,881 | ₩87,114 | ₩83,687 | ₩86,544 | +1.96% | 377.9만 |
|---|
| 2025.11.03 | ₩86,195 | ₩87,040 | ₩83,982 | ₩85,323 | -1.01% | 420.3만 |
|---|
| 2025.10.31 | ₩87,858 | ₩87,858 | ₩85,390 | ₩86,705 | -1.31% | 550.2만 |
|---|
| 2025.10.30 | ₩84,398 | ₩89,266 | ₩83,151 | ₩87,858 | +4.10% | 625.6만 |
|---|
| 2025.10.29 | ₩81,649 | ₩82,312 | ₩80,670 | ₩81,555 | -0.11% | 293.8만 |
|---|
| 2025.10.28 | ₩83,291 | ₩83,365 | ₩81,877 | ₩81,957 | -1.60% | 315만 |
|---|
| 2025.10.27 | ₩80,120 | ₩82,225 | ₩79,892 | ₩82,172 | +2.56% | 349.6만 |
|---|
| 2025.10.24 | ₩79,328 | ₩80,535 | ₩79,074 | ₩79,637 | +0.39% | 294.4만 |
|---|
| 2025.10.23 | ₩78,940 | ₩79,543 | ₩78,779 | ₩78,872 | -0.08% | 182만 |
|---|
| 2025.10.22 | ₩78,765 | ₩79,731 | ₩78,001 | ₩78,564 | -0.26% | 187.6만 |
|---|
| 2025.10.21 | ₩78,028 | ₩79,094 | ₩77,873 | ₩78,765 | +0.95% | 161.3만 |
|---|
| 2025.10.20 | ₩78,282 | ₩78,564 | ₩77,196 | ₩78,028 | -0.33% | 185.6만 |
|---|
| 2025.10.17 | ₩76,660 | ₩78,054 | ₩76,660 | ₩77,880 | +1.59% | 255.2만 |
|---|
| 2025.10.16 | ₩77,344 | ₩77,786 | ₩75,654 | ₩76,445 | -1.16% | 256.8만 |
|---|
| 2025.10.15 | ₩78,282 | ₩78,430 | ₩77,142 | ₩77,183 | -1.40% | 324.8만 |
|---|
| 2025.10.14 | ₩77,451 | ₩78,121 | ₩76,780 | ₩77,934 | +0.62% | 223.8만 |
|---|
| 2025.10.13 | ₩77,276 | ₩78,041 | ₩76,566 | ₩77,920 | +0.83% | 176.2만 |
|---|
| 2025.10.10 | ₩79,060 | ₩79,489 | ₩76,673 | ₩76,807 | -2.85% | 279.6만 |
|---|
| 2025.10.09 | ₩80,683 | ₩80,844 | ₩78,846 | ₩78,953 | -2.14% | 251.7만 |
|---|
| 2025.10.08 | ₩82,494 | ₩82,614 | ₩80,214 | ₩80,683 | -2.19% | 264.1만 |
|---|
| 2025.10.07 | ₩82,279 | ₩83,499 | ₩81,628 | ₩82,494 | +0.26% | 308.3만 |
|---|
| 2025.10.06 | ₩83,231 | ₩83,620 | ₩82,306 | ₩82,319 | -1.10% | 215.3만 |
|---|
| 2025.10.03 | ₩83,231 | ₩83,969 | ₩82,829 | ₩83,097 | -0.16% | 197.8만 |
|---|
| 2025.10.02 | ₩82,856 | ₩83,902 | ₩82,668 | ₩83,231 | +0.45% | 205.4만 |
|---|
| 2025.10.01 | ₩83,647 | ₩83,895 | ₩82,339 | ₩83,003 | -0.77% | 418.8만 |
|---|
| 2025.09.30 | ₩84,492 | ₩87,576 | ₩84,398 | ₩84,572 | +0.10% | 1014.6만 |
|---|
| 2025.09.29 | ₩82,494 | ₩84,452 | ₩81,662 | ₩84,331 | +2.23% | 383.2만 |
|---|
| 2025.09.26 | ₩81,367 | ₩82,319 | ₩81,233 | ₩82,011 | +0.79% | 330.8만 |
|---|
| 2025.09.25 | ₩80,375 | ₩81,863 | ₩80,187 | ₩80,777 | +0.50% | 417.1만 |
|---|
| 2025.09.24 | ₩82,467 | ₩82,708 | ₩80,475 | ₩80,683 | -2.16% | 392.1만 |
|---|
| 2025.09.23 | ₩83,647 | ₩84,291 | ₩82,587 | ₩82,628 | -1.22% | 361.1만 |
|---|
| 2025.09.22 | ₩83,687 | ₩83,794 | ₩81,447 | ₩83,714 | +0.03% | 593.4만 |
|---|
| 2025.09.19 | ₩80,147 | ₩81,957 | ₩79,972 | ₩81,300 | +1.44% | 905.5만 |
|---|
| 2025.09.18 | ₩79,436 | ₩81,152 | ₩79,395 | ₩80,254 | +1.03% | 429.6만 |
|---|
| 2025.09.17 | ₩77,303 | ₩80,120 | ₩77,303 | ₩79,422 | +2.74% | 466.9만 |
|---|
| 2025.09.16 | ₩78,604 | ₩78,819 | ₩77,035 | ₩77,075 | -1.95% | 416.8만 |
|---|
| 2025.09.15 | ₩77,987 | ₩79,033 | ₩77,545 | ₩78,819 | +1.07% | 495.6만 |
|---|
| 2025.09.12 | ₩78,135 | ₩79,302 | ₩77,585 | ₩78,121 | -0.02% | 354.3만 |
|---|
| 2025.09.11 | ₩76,579 | ₩79,167 | ₩76,271 | ₩78,765 | +2.85% | 540.9만 |
|---|
| 2025.09.10 | ₩78,242 | ₩78,242 | ₩74,661 | ₩76,700 | -1.97% | 668.2만 |
|---|
| 2025.09.09 | ₩80,002 | ₩80,227 | ₩77,411 | ₩78,644 | -1.70% | 643.5만 |
|---|
| 2025.09.08 | ₩82,359 | ₩84,076 | ₩81,944 | ₩83,794 | +1.74% | 206.6만 |
|---|
| 2025.09.05 | ₩81,206 | ₩82,500 | ₩81,119 | ₩82,480 | +1.57% | 210.4만 |
|---|
| 2025.09.04 | ₩81,179 | ₩81,635 | ₩80,421 | ₩81,555 | +0.46% | 302.9만 |
|---|
| 2025.09.03 | ₩81,434 | ₩82,185 | ₩80,401 | ₩80,576 | -1.05% | 250.7만 |
|---|
| 2025.09.02 | ₩79,637 | ₩81,944 | ₩79,387 | ₩81,877 | +2.81% | 347.1만 |
|---|
| 2025.08.29 | ₩79,878 | ₩80,462 | ₩79,563 | ₩80,066 | +0.24% | 245.5만 |
|---|
| 2025.08.28 | ₩79,892 | ₩79,892 | ₩79,208 | ₩79,744 | -0.18% | 177.6만 |
|---|