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 | ₩85,523 | ₩86,166 | ₩83,604 | ₩83,712 | -2.12% | 233.5만 |
| 2026.10.08 | ₩84,275 | ₩85,737 | ₩83,765 | ₩85,268 | +1.18% | 256.7만 |
| 2026.10.07 | ₩82,974 | ₩84,879 | ₩82,545 | ₩84,101 | +1.36% | 407만 |
| 2026.10.06 | ₩84,879 | ₩85,201 | ₩81,935 | ₩83,269 | -1.90% | 460.5만 |
| 2026.10.05 | ₩82,867 | ₩85,046 | ₩81,731 | ₩84,946 | +2.51% | 504.4만 |
| 2026.10.02 | ₩82,223 | ₩83,806 | ₩81,190 | ₩83,537 | +1.60% | 469.6만 |
| 2026.10.01 | ₩84,020 | ₩84,020 | ₩80,828 | ₩82,196 | -2.17% | 482.4만 |
| 2026.09.30 | ₩83,806 | ₩85,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,034 |
| +0.27% |
| 411.1만 |
| 2026.09.29 | ₩84,282 | ₩84,349 | ₩83,014 | ₩83,806 | -0.56% | 361.8만 |
|---|
| 2026.09.28 | ₩84,248 | ₩85,496 | ₩83,162 | ₩84,584 | +0.40% | 296.3만 |
|---|
| 2026.09.25 | ₩85,308 | ₩85,308 | ₩83,993 | ₩84,597 | -0.83% | 364.5만 |
|---|
| 2026.09.24 | ₩85,576 | ₩86,314 | ₩84,852 | ₩85,630 | +0.06% | 409.3만 |
|---|
| 2026.09.23 | ₩85,992 | ₩85,992 | ₩84,624 | ₩85,791 | -0.23% | 467.8만 |
|---|
| 2026.09.22 | ₩87,320 | ₩87,702 | ₩85,710 | ₩86,180 | -1.31% | 507.9만 |
|---|
| 2026.09.21 | ₩86,904 | ₩88,178 | ₩86,529 | ₩86,904 | 0.00% | 603.9만 |
|---|
| 2026.09.18 | ₩86,394 | ₩87,052 | ₩85,268 | ₩86,448 | +0.06% | 1325.2만 |
|---|
| 2026.09.17 | ₩88,621 | ₩88,896 | ₩87,018 | ₩87,159 | -1.65% | 419.7만 |
|---|
| 2026.09.16 | ₩90,425 | ₩90,834 | ₩87,897 | ₩88,742 | -1.86% | 457.9만 |
|---|
| 2026.09.15 | ₩90,874 | ₩91,773 | ₩90,029 | ₩90,633 | -0.27% | 458.7만 |
|---|
| 2026.09.14 | ₩89,801 | ₩92,202 | ₩89,533 | ₩91,921 | +2.36% | 457.8만 |
|---|
| 2026.09.11 | ₩87,763 | ₩88,621 | ₩87,307 | ₩88,447 | +0.78% | 298.8만 |
|---|
| 2026.09.10 | ₩85,697 | ₩87,843 | ₩84,409 | ₩87,427 | +2.02% | 464.3만 |
|---|
| 2026.09.09 | ₩86,032 | ₩87,466 | ₩85,134 | ₩85,657 | -0.44% | 742.6만 |
|---|
| 2026.09.08 | ₩87,286 | ₩87,535 | ₩85,435 | ₩87,494 | +0.24% | 403.4만 |
|---|
| 2026.09.04 | ₩89,962 | ₩90,566 | ₩87,414 | ₩87,749 | -2.46% | 482.3만 |
|---|
| 2026.09.03 | ₩91,518 | ₩92,176 | ₩90,056 | ₩90,821 | -0.76% | 393.7만 |
|---|
| 2026.09.02 | ₩88,594 | ₩91,431 | ₩88,541 | ₩90,566 | +2.23% | 471.5만 |
|---|
| 2026.09.01 | ₩90,110 | ₩90,646 | ₩88,313 | ₩88,433 | -1.86% | 493만 |
|---|
| 2026.08.31 | ₩91,585 | ₩91,585 | ₩89,887 | ₩90,338 | -1.36% | 616.6만 |
|---|
| 2026.08.28 | ₩90,687 | ₩92,705 | ₩90,405 | ₩91,773 | +1.20% | 362.3만 |
|---|
| 2026.08.27 | ₩93,356 | ₩93,356 | ₩89,842 | ₩90,164 | -3.42% | 537.3만 |
|---|
| 2026.08.26 | ₩94,335 | ₩94,335 | ₩92,900 | ₩93,356 | -1.04% | 512.8만 |
|---|
| 2026.08.25 | ₩93,222 | ₩94,462 | ₩91,961 | ₩94,335 | +1.19% | 426.6만 |
|---|
| 2026.08.24 | ₩92,739 | ₩93,155 | ₩91,813 | ₩92,833 | +0.10% | 464.3만 |
|---|
| 2026.08.21 | ₩91,277 | ₩93,329 | ₩91,277 | ₩91,934 | +0.72% | 573.2만 |
|---|
| 2026.08.20 | ₩91,787 | ₩92,404 | ₩91,062 | ₩91,156 | -0.69% | 578.4만 |
|---|
| 2026.08.19 | ₩92,806 | ₩93,074 | ₩90,700 | ₩91,156 | -1.78% | 608.1만 |
|---|
| 2026.08.18 | ₩93,423 | ₩95,167 | ₩92,551 | ₩92,591 | -0.89% | 560.1만 |
|---|
| 2026.08.17 | ₩92,430 | ₩93,497 | ₩91,880 | ₩92,806 | +0.41% | 665.1만 |
|---|
| 2026.08.14 | ₩90,646 | ₩92,886 | ₩90,070 | ₩92,605 | +2.16% | 750.2만 |
|---|
| 2026.08.13 | ₩84,691 | ₩87,830 | ₩84,369 | ₩87,789 | +3.66% | 373.5만 |
|---|
| 2026.08.12 | ₩82,625 | ₩84,651 | ₩82,303 | ₩84,570 | +2.35% | 392.6만 |
|---|
| 2026.08.11 | ₩85,174 | ₩85,523 | ₩82,994 | ₩83,350 | -2.14% | 487.1만 |
|---|
| 2026.08.10 | ₩84,128 | ₩85,637 | ₩83,148 | ₩85,067 | +1.12% | 493.2만 |
|---|
| 2026.08.07 | ₩83,665 | ₩86,220 | ₩83,665 | ₩85,885 | +2.65% | 669.3만 |
|---|
| 2026.08.06 | ₩80,600 | ₩83,799 | ₩79,701 | ₩82,880 | +2.83% | 857.1만 |
|---|
| 2026.08.05 | ₩79,500 | ₩79,748 | ₩77,381 | ₩78,709 | -1.00% | 733.6만 |
|---|
| 2026.08.04 | ₩77,837 | ₩79,339 | ₩76,576 | ₩79,245 | +1.81% | 564.3만 |
|---|
| 2026.08.03 | ₩79,473 | ₩80,788 | ₩78,534 | ₩78,735 | -0.93% | 376.7만 |
|---|
| 2026.07.31 | ₩79,071 | ₩79,071 | ₩77,448 | ₩78,105 | -1.22% | 383.8만 |
|---|
| 2026.07.30 | ₩77,890 | ₩78,970 | ₩77,072 | ₩78,896 | +1.29% | 290.9만 |
|---|
| 2026.07.29 | ₩78,159 | ₩79,145 | ₩77,508 | ₩79,071 | +1.17% | 391.9만 |
|---|
| 2026.07.28 | ₩76,328 | ₩78,132 | ₩76,120 | ₩77,421 | +1.43% | 241.7만 |
|---|
| 2026.07.27 | ₩74,980 | ₩77,354 | ₩74,779 | ₩75,972 | +1.32% | 400.3만 |
|---|
| 2026.07.24 | ₩74,108 | ₩74,933 | ₩73,840 | ₩74,188 | +0.11% | 249.2만 |
|---|
| 2026.07.23 | ₩75,919 | ₩75,919 | ₩72,968 | ₩73,893 | -2.67% | 434.5만 |
|---|
| 2026.07.22 | ₩77,569 | ₩77,569 | ₩75,570 | ₩75,718 | -2.39% | 265.6만 |
|---|
| 2026.07.21 | ₩76,442 | ₩77,595 | ₩76,247 | ₩77,220 | +1.02% | 334.4만 |
|---|
| 2026.07.20 | ₩77,260 | ₩79,037 | ₩76,335 | ₩77,099 | -0.21% | 526.4만 |
|---|
| 2026.07.17 | ₩76,978 | ₩77,354 | ₩75,557 | ₩77,287 | +0.40% | 697.5만 |
|---|
| 2026.07.16 | ₩76,013 | ₩76,402 | ₩74,872 | ₩76,200 | +0.25% | 479.3만 |
|---|
| 2026.07.15 | ₩73,786 | ₩75,436 | ₩73,585 | ₩75,101 | +1.78% | 509.3만 |
|---|
| 2026.07.14 | ₩73,652 | ₩74,504 | ₩73,330 | ₩73,598 | -0.07% | 328.1만 |
|---|
| 2026.07.13 | ₩73,451 | ₩75,375 | ₩72,954 | ₩74,980 | +2.08% | 536.3만 |
|---|
| 2026.07.10 | ₩73,612 | ₩74,376 | ₩71,895 | ₩72,592 | -1.38% | 389.8만 |
|---|
| 2026.07.09 | ₩70,929 | ₩72,740 | ₩70,849 | ₩72,083 | +1.63% | 1245.7만 |
|---|
| 2026.07.08 | ₩74,095 | ₩74,095 | ₩70,983 | ₩71,613 | -3.35% | 578.5만 |
|---|
| 2026.07.07 | ₩76,187 | ₩76,187 | ₩73,558 | ₩73,665 | -3.31% | 579.9만 |
|---|
| 2026.07.06 | ₩75,878 | ₩76,039 | ₩73,826 | ₩74,940 | -1.24% | 649.8만 |
|---|
| 2026.07.02 | ₩72,941 | ₩75,959 | ₩72,358 | ₩75,758 | +3.86% | 912.2만 |
|---|
| 2026.07.01 | ₩72,069 | ₩73,786 | ₩71,238 | ₩72,606 | +0.74% | 909.6만 |
|---|
| 2026.06.30 | ₩67,898 | ₩70,621 | ₩67,301 | ₩69,963 | +3.04% | 1349.5만 |
|---|
| 2026.06.29 | ₩67,321 | ₩69,038 | ₩66,677 | ₩67,589 | +0.40% | 659.1만 |
|---|
| 2026.06.26 | ₩65,711 | ₩67,790 | ₩65,054 | ₩67,200 | +2.27% | 954.5만 |
|---|
| 2026.06.25 | ₩66,248 | ₩67,066 | ₩64,839 | ₩65,537 | -1.07% | 920.2만 |
|---|
| 2026.06.24 | ₩65,698 | ₩68,246 | ₩65,456 | ₩66,798 | +1.67% | 999.4만 |
|---|
| 2026.06.23 | ₩66,945 | ₩66,945 | ₩65,188 | ₩65,443 | -2.24% | 812.8만 |
|---|
| 2026.06.22 | ₩69,333 | ₩69,534 | ₩65,121 | ₩66,248 | -4.45% | 1167.4만 |
|---|
| 2026.06.18 | ₩68,930 | ₩71,063 | ₩67,978 | ₩70,057 | +1.63% | 2432만 |
|---|
| 2026.06.17 | ₩69,762 | ₩72,431 | ₩68,595 | ₩68,837 | -1.33% | 1663.4만 |
|---|
| 2026.06.16 | ₩72,190 | ₩73,115 | ₩68,917 | ₩70,205 | -2.75% | 2322.8만 |
|---|
| 2026.06.15 | ₩76,428 | ₩78,333 | ₩71,419 | ₩73,451 | -3.90% | 3361.9만 |
|---|
| 2026.06.12 | ₩92,189 | ₩92,350 | ₩86,918 | ₩88,326 | -4.19% | 349.9만 |
|---|
| 2026.06.11 | ₩91,210 | ₩92,786 | ₩91,035 | ₩91,612 | +0.44% | 331.1만 |
|---|
| 2026.06.10 | ₩91,478 | ₩92,450 | ₩89,620 | ₩91,210 | -0.29% | 261.2만 |
|---|
| 2026.06.09 | ₩90,499 | ₩91,934 | ₩90,244 | ₩91,639 | +1.26% | 182.6만 |
|---|
| 2026.06.08 | ₩89,721 | ₩90,834 | ₩88,621 | ₩90,459 | +0.82% | 285만 |
|---|
| 2026.06.05 | ₩88,205 | ₩89,982 | ₩86,978 | ₩89,721 | +1.72% | 260.8만 |
|---|
| 2026.06.04 | ₩86,515 | ₩89,748 | ₩86,515 | ₩87,910 | +1.61% | 280.2만 |
|---|
| 2026.06.03 | ₩88,567 | ₩88,567 | ₩85,958 | ₩86,220 | -2.65% | 224.8만 |
|---|
| 2026.06.02 | ₩89,775 | ₩90,190 | ₩87,186 | ₩88,111 | -1.85% | 268.3만 |
|---|
| 2026.06.01 | ₩86,233 | ₩89,748 | ₩85,831 | ₩89,614 | +3.92% | 311만 |
|---|
| 2026.05.29 | ₩87,937 | ₩87,937 | ₩85,040 | ₩85,737 | -2.50% | 434.5만 |
|---|
| 2026.05.28 | ₩87,642 | ₩88,447 | ₩86,099 | ₩88,299 | +0.75% | 206.7만 |
|---|
| 2026.05.27 | ₩86,555 | ₩88,567 | ₩86,555 | ₩87,830 | +1.47% | 191.9만 |
|---|
| 2026.05.26 | ₩85,938 | ₩87,307 | ₩85,362 | ₩87,132 | +1.39% | 185.8만 |
|---|
| 2026.05.22 | ₩86,529 | ₩87,803 | ₩85,476 | ₩85,818 | -0.82% | 155.8만 |
|---|
| 2026.05.21 | ₩86,019 | ₩86,837 | ₩84,610 | ₩86,193 | +0.20% | 299.2만 |
|---|
| 2026.05.20 | ₩87,333 | ₩87,333 | ₩85,603 | ₩86,019 | -1.51% | 252.3만 |
|---|
| 2026.05.19 | ₩87,548 | ₩88,916 | ₩86,475 | ₩86,582 | -1.10% | 303.2만 |
|---|
| 2026.05.18 | ₩86,716 | ₩88,413 | ₩86,649 | ₩88,353 | +1.89% | 230.9만 |
|---|
| 2026.05.15 | ₩87,588 | ₩87,937 | ₩85,965 | ₩86,985 | -0.69% | 305.4만 |
|---|
| 2026.05.14 | ₩89,292 | ₩89,815 | ₩87,414 | ₩87,615 | -1.88% | 269.3만 |
|---|
| 2026.05.13 | ₩88,997 | ₩89,211 | ₩87,917 | ₩89,158 | +0.18% | 330.4만 |
|---|
| 2026.05.12 | ₩91,538 | ₩91,538 | ₩87,789 | ₩88,742 | -3.06% | 524.8만 |
|---|
| 2026.05.11 | ₩87,454 | ₩91,263 | ₩85,281 | ₩90,834 | +3.87% | 670만 |
|---|
| 2026.05.08 | ₩84,047 | ₩84,651 | ₩82,813 | ₩84,423 | +0.45% | 425만 |
|---|
| 2026.05.07 | ₩83,658 | ₩84,771 | ₩83,269 | ₩84,087 | +0.51% | 253.5만 |
|---|
| 2026.05.06 | ₩83,752 | ₩84,986 | ₩82,981 | ₩83,444 | -0.37% | 349.2만 |
|---|
| 2026.05.05 | ₩83,886 | ₩84,268 | ₩82,156 | ₩83,470 | -0.50% | 233.4만 |
|---|
| 2026.05.04 | ₩84,973 | ₩85,160 | ₩83,497 | ₩83,645 | -1.56% | 201.2만 |
|---|
| 2026.05.01 | ₩86,166 | ₩86,723 | ₩84,490 | ₩84,973 | -1.39% | 183.3만 |
|---|
| 2026.04.30 | ₩83,537 | ₩85,549 | ₩83,242 | ₩85,160 | +1.94% | 279.7만 |
|---|
| 2026.04.29 | ₩84,557 | ₩85,429 | ₩84,027 | ₩84,423 | -0.16% | 221.8만 |
|---|
| 2026.04.28 | ₩84,664 | ₩86,448 | ₩84,409 | ₩84,704 | +0.05% | 198.1만 |
|---|
| 2026.04.27 | ₩84,396 | ₩85,938 | ₩84,141 | ₩85,657 | +1.49% | 387.3만 |
|---|
| 2026.04.24 | ₩86,073 | ₩86,073 | ₩84,014 | ₩84,302 | -2.06% | 338.6만 |
|---|
| 2026.04.23 | ₩88,245 | ₩88,527 | ₩85,818 | ₩86,555 | -1.92% | 279.4만 |
|---|
| 2026.04.22 | ₩86,555 | ₩88,339 | ₩86,408 | ₩87,937 | +1.60% | 238.5만 |
|---|
| 2026.04.21 | ₩86,850 | ₩87,588 | ₩86,180 | ₩86,260 | -0.68% | 248.4만 |
|---|
| 2026.04.20 | ₩87,213 | ₩88,272 | ₩86,723 | ₩86,850 | -0.42% | 185.9만 |
|---|
| 2026.04.17 | ₩86,622 | ₩87,581 | ₩86,059 | ₩87,280 | +0.76% | 242.4만 |
|---|
| 2026.04.16 | ₩84,859 | ₩87,038 | ₩84,661 | ₩86,542 | +1.98% | 219.1만 |
|---|
| 2026.04.15 | ₩85,281 | ₩85,925 | ₩84,651 | ₩85,388 | +0.13% | 185.8만 |
|---|
| 2026.04.14 | ₩83,457 | ₩85,442 | ₩83,215 | ₩85,053 | +1.91% | 234만 |
|---|
| 2026.04.13 | ₩81,847 | ₩84,154 | ₩81,592 | ₩83,765 | +2.34% | 205.9만 |
|---|
| 2026.04.10 | ₩84,061 | ₩84,543 | ₩81,257 | ₩81,847 | -2.63% | 298.6만 |
|---|
| 2026.04.09 | ₩80,734 | ₩84,530 | ₩80,251 | ₩84,181 | +4.27% | 764.4만 |
|---|
| 2026.04.08 | ₩80,291 | ₩80,989 | ₩79,916 | ₩80,774 | +0.60% | 335.4만 |
|---|
| 2026.04.07 | ₩79,299 | ₩80,379 | ₩79,259 | ₩80,010 | +0.90% | 204.3만 |
|---|
| 2026.04.06 | ₩78,615 | ₩80,345 | ₩78,521 | ₩79,540 | +1.18% | 167.1만 |
|---|
| 2026.04.02 | ₩78,414 | ₩78,856 | ₩76,710 | ₩78,628 | +0.27% | 203.9만 |
|---|
| 2026.04.01 | ₩78,494 | ₩79,379 | ₩77,260 | ₩78,414 | -0.10% | 391.8만 |
|---|
| 2026.03.31 | ₩80,144 | ₩80,734 | ₩76,724 | ₩78,333 | -2.26% | 1289.1만 |
|---|
| 2026.03.30 | ₩79,674 | ₩80,855 | ₩78,709 | ₩79,312 | -0.45% | 415.5만 |
|---|
| 2026.03.27 | ₩78,601 | ₩79,359 | ₩77,488 | ₩79,285 | +0.87% | 337.8만 |
|---|
| 2026.03.26 | ₩78,494 | ₩79,634 | ₩78,132 | ₩78,655 | +0.21% | 265.7만 |
|---|
| 2026.03.25 | ₩78,253 | ₩79,326 | ₩76,871 | ₩78,454 | +0.26% | 266.1만 |
|---|
| 2026.03.24 | ₩77,300 | ₩79,359 | ₩77,005 | ₩78,816 | +1.96% | 404.7만 |
|---|
| 2026.03.23 | ₩78,454 | ₩79,151 | ₩76,623 | ₩76,831 | -2.07% | 310.4만 |
|---|
| 2026.03.20 | ₩77,287 | ₩78,642 | ₩76,992 | ₩77,555 | +0.35% | 637.5만 |
|---|
| 2026.03.19 | ₩77,045 | ₩78,722 | ₩76,495 | ₩77,367 | +0.42% | 302.2만 |
|---|
| 2026.03.18 | ₩77,112 | ₩78,829 | ₩77,059 | ₩77,327 | +0.28% | 286만 |
|---|
| 2026.03.17 | ₩78,870 | ₩79,641 | ₩77,797 | ₩78,199 | -0.85% | 306.4만 |
|---|
| 2026.03.16 | ₩78,165 | ₩78,599 | ₩77,045 | ₩77,139 | -1.31% | 352.3만 |
|---|
| 2026.03.13 | ₩77,636 | ₩81,512 | ₩75,389 | ₩76,978 | -0.85% | 956.9만 |
|---|
| 2026.03.12 | ₩77,367 | ₩77,971 | ₩76,509 | ₩77,448 | +0.10% | 358.4만 |
|---|
| 2026.03.11 | ₩77,850 | ₩78,279 | ₩76,831 | ₩77,408 | -0.57% | 330.3만 |
|---|
| 2026.03.10 | ₩79,178 | ₩79,460 | ₩77,421 | ₩78,011 | -1.47% | 295만 |
|---|
| 2026.03.09 | ₩79,178 | ₩79,876 | ₩78,239 | ₩79,487 | +0.39% | 371.5만 |
|---|
| 2026.03.06 | ₩77,944 | ₩80,493 | ₩77,186 | ₩80,184 | +2.87% | 401.7만 |
|---|
| 2026.03.05 | ₩78,186 | ₩78,896 | ₩77,488 | ₩78,722 | +0.69% | 338.9만 |
|---|
| 2026.03.04 | ₩76,656 | ₩80,399 | ₩76,348 | ₩78,360 | +2.22% | 620.2만 |
|---|
| 2026.03.03 | ₩76,388 | ₩77,072 | ₩75,194 | ₩76,938 | +0.72% | 368.6만 |
|---|
| 2026.03.02 | ₩74,872 | ₩76,308 | ₩74,631 | ₩76,174 | +1.74% | 351.1만 |
|---|
| 2026.02.27 | ₩75,074 | ₩76,361 | ₩74,510 | ₩75,570 | +0.66% | 475.9만 |
|---|
| 2026.02.26 | ₩73,021 | ₩76,589 | ₩72,961 | ₩76,214 | +4.37% | 504.8만 |
|---|
| 2026.02.25 | ₩72,029 | ₩73,437 | ₩71,137 | ₩72,592 | +0.78% | 526만 |
|---|
| 2026.02.24 | ₩74,805 | ₩75,476 | ₩73,893 | ₩75,087 | +0.38% | 273.2만 |
|---|
| 2026.02.23 | ₩76,013 | ₩76,542 | ₩74,175 | ₩74,229 | -2.35% | 297.4만 |
|---|
| 2026.02.20 | ₩75,476 | ₩76,563 | ₩74,819 | ₩76,482 | +1.33% | 416.8만 |
|---|
| 2026.02.19 | ₩76,013 | ₩76,442 | ₩75,141 | ₩75,329 | -0.90% | 277.4만 |
|---|
| 2026.02.18 | ₩75,791 | ₩77,045 | ₩74,383 | ₩76,683 | +1.18% | 501.8만 |
|---|
| 2026.02.17 | ₩75,972 | ₩77,569 | ₩75,463 | ₩75,691 | -0.37% | 640만 |
|---|
| 2026.02.13 | ₩75,932 | ₩76,992 | ₩75,235 | ₩75,583 | -0.46% | 607.7만 |
|---|
| 2026.02.12 | ₩81,794 | ₩82,089 | ₩75,166 | ₩75,691 | -7.46% | 996.1만 |
|---|
| 2026.02.11 | ₩84,919 | ₩85,335 | ₩81,888 | ₩81,968 | -3.47% | 509.3만 |
|---|
| 2026.02.10 | ₩85,160 | ₩85,858 | ₩84,597 | ₩84,999 | -0.19% | 426만 |
|---|
| 2026.02.09 | ₩87,092 | ₩88,004 | ₩83,631 | ₩84,302 | -3.20% | 549.1만 |
|---|
| 2026.02.06 | ₩88,554 | ₩89,064 | ₩85,992 | ₩86,891 | -1.88% | 476.9만 |
|---|
| 2026.02.05 | ₩89,117 | ₩89,681 | ₩87,078 | ₩88,420 | -0.78% | 670.4만 |
|---|
| 2026.02.04 | ₩96,575 | ₩96,843 | ₩89,895 | ₩90,848 | -5.93% | 626.6만 |
|---|
| 2026.02.03 | ₩96,481 | ₩97,809 | ₩93,678 | ₩94,255 | -2.31% | 563.6만 |
|---|
| 2026.02.02 | ₩97,273 | ₩97,581 | ₩96,253 | ₩97,085 | -0.19% | 324.6만 |
|---|
| 2026.01.30 | ₩96,334 | ₩97,648 | ₩95,824 | ₩97,621 | +1.34% | 379.1만 |
|---|
| 2026.01.29 | ₩95,690 | ₩96,823 | ₩95,207 | ₩96,360 | +0.70% | 410만 |
|---|
| 2026.01.28 | ₩96,374 | ₩97,179 | ₩95,354 | ₩95,422 | -0.99% | 390.1만 |
|---|
| 2026.01.27 | ₩97,635 | ₩97,896 | ₩96,468 | ₩96,535 | -1.13% | 406.5만 |
|---|
| 2026.01.26 | ₩98,024 | ₩98,507 | ₩97,366 | ₩97,541 | -0.49% | 241.7만 |
|---|
| 2026.01.23 | ₩96,830 | ₩97,849 | ₩96,642 | ₩97,755 | +0.96% | 211.6만 |
|---|
| 2026.01.22 | ₩97,916 | ₩98,158 | ₩96,910 | ₩97,018 | -0.92% | 259.1만 |
|---|
| 2026.01.21 | ₩96,964 | ₩97,608 | ₩96,059 | ₩97,514 | +0.57% | 316.9만 |
|---|
| 2026.01.20 | ₩96,065 | ₩97,668 | ₩95,797 | ₩96,521 | +0.47% | 319.1만 |
|---|
| 2026.01.16 | ₩97,313 | ₩97,957 | ₩96,320 | ₩96,562 | -0.77% | 232.9만 |
|---|
| 2026.01.15 | ₩98,372 | ₩99,124 | ₩96,796 | ₩97,313 | -1.08% | 439만 |
|---|
| 2026.01.14 | ₩98,279 | ₩99,285 | ₩97,594 | ₩98,037 | -0.25% | 245.8만 |
|---|
| 2026.01.13 | ₩98,842 | ₩99,231 | ₩97,983 | ₩98,225 | -0.62% | 405.5만 |
|---|
| 2026.01.12 | ₩98,319 | ₩99,445 | ₩97,930 | ₩99,204 | +0.90% | 246.5만 |
|---|
| 2026.01.09 | ₩101,873 | ₩102,463 | ₩98,768 | ₩98,828 | -2.99% | 240.9만 |
|---|
| 2026.01.08 | ₩100,223 | ₩101,947 | ₩100,163 | ₩101,525 | +1.30% | 262.5만 |
|---|
| 2026.01.07 | ₩101,981 | ₩102,383 | ₩99,432 | ₩100,639 | -1.32% | 322.1만 |
|---|
| 2026.01.06 | ₩101,270 | ₩102,437 | ₩101,169 | ₩102,088 | +0.81% | 323.4만 |
|---|
| 2026.01.05 | ₩98,775 | ₩102,356 | ₩98,775 | ₩101,498 | +2.76% | 441만 |
|---|
| 2026.01.02 | ₩98,091 | ₩99,305 | ₩97,105 | ₩98,936 | +0.86% | 223.6만 |
|---|
| 2025.12.31 | ₩98,775 | ₩99,181 | ₩97,890 | ₩98,010 | -0.77% | 146.2만 |
|---|
| 2025.12.30 | ₩98,869 | ₩99,539 | ₩98,654 | ₩98,855 | -0.01% | 151.5만 |
|---|
| 2025.12.29 | ₩99,660 | ₩100,163 | ₩98,989 | ₩99,016 | -0.65% | 253만 |
|---|
| 2025.12.26 | ₩99,244 | ₩99,942 | ₩98,922 | ₩99,660 | +0.42% | 124.8만 |
|---|
| 2025.12.24 | ₩98,721 | ₩99,191 | ₩98,292 | ₩99,137 | +0.42% | 106.7만 |
|---|
| 2025.12.23 | ₩98,654 | ₩99,526 | ₩97,930 | ₩98,869 | +0.22% | 271.8만 |
|---|
| 2025.12.22 | ₩97,286 | ₩100,103 | ₩97,031 | ₩98,748 | +1.50% | 513.5만 |
|---|
| 2025.12.19 | ₩95,422 | ₩96,991 | ₩95,059 | ₩96,267 | +0.89% | 1065.9만 |
|---|
| 2025.12.18 | ₩95,569 | ₩96,495 | ₩95,006 | ₩95,582 | +0.01% | 245.6만 |
|---|
| 2025.12.17 | ₩94,429 | ₩95,837 | ₩94,362 | ₩95,462 | +1.09% | 273.8만 |
|---|
| 2025.12.16 | ₩95,475 | ₩95,971 | ₩94,013 | ₩94,375 | -1.15% | 260.8만 |
|---|
| 2025.12.15 | ₩95,770 | ₩97,863 | ₩95,261 | ₩95,542 | -0.24% | 349.8만 |
|---|
| 2025.12.12 | ₩96,743 | ₩97,299 | ₩95,240 | ₩95,368 | -1.42% | 334.6만 |
|---|
| 2025.12.11 | ₩96,240 | ₩97,514 | ₩95,690 | ₩96,334 | +0.10% | 455.8만 |
|---|
| 2025.12.10 | ₩94,214 | ₩96,535 | ₩94,027 | ₩96,226 | +2.14% | 482.4만 |
|---|
| 2025.12.09 | ₩92,846 | ₩94,737 | ₩92,833 | ₩94,295 | +1.56% | 314.8만 |
|---|
| 2025.12.08 | ₩92,377 | ₩93,396 | ₩91,478 | ₩92,833 | +0.49% | 450.8만 |
|---|
| 2025.12.05 | ₩91,237 | ₩92,873 | ₩90,901 | ₩91,746 | +0.56% | 376.9만 |
|---|
| 2025.12.04 | ₩89,171 | ₩91,049 | ₩88,943 | ₩90,928 | +1.97% | 355.8만 |
|---|
| 2025.12.03 | ₩88,889 | ₩90,311 | ₩88,889 | ₩89,131 | +0.27% | 274.5만 |
|---|
| 2025.12.02 | ₩89,251 | ₩89,513 | ₩87,736 | ₩88,862 | -0.44% | 336.1만 |
|---|
| 2025.12.01 | ₩87,414 | ₩89,707 | ₩87,414 | ₩89,050 | +1.87% | 411.7만 |
|---|
| 2025.11.28 | ₩87,736 | ₩88,111 | ₩87,105 | ₩87,856 | +0.14% | 139.2만 |
|---|
| 2025.11.26 | ₩86,676 | ₩87,897 | ₩86,676 | ₩87,253 | +0.67% | 216만 |
|---|
| 2025.11.25 | ₩86,636 | ₩87,307 | ₩86,354 | ₩86,824 | +0.22% | 238.4만 |
|---|
| 2025.11.24 | ₩87,159 | ₩87,588 | ₩84,597 | ₩86,247 | -1.05% | 705.5만 |
|---|
| 2025.11.21 | ₩87,521 | ₩88,990 | ₩87,400 | ₩88,111 | +0.67% | 315.2만 |
|---|
| 2025.11.20 | ₩87,695 | ₩88,245 | ₩86,824 | ₩87,374 | -0.37% | 267.1만 |
|---|
| 2025.11.19 | ₩87,025 | ₩88,031 | ₩86,757 | ₩86,891 | -0.15% | 208만 |
|---|
| 2025.11.18 | ₩86,475 | ₩88,272 | ₩85,764 | ₩87,132 | +0.76% | 273.6만 |
|---|
| 2025.11.17 | ₩87,333 | ₩88,675 | ₩86,260 | ₩86,582 | -0.86% | 358.2만 |
|---|
| 2025.11.14 | ₩87,374 | ₩87,910 | ₩86,757 | ₩86,971 | -0.46% | 264.3만 |
|---|
| 2025.11.13 | ₩88,997 | ₩89,386 | ₩87,548 | ₩87,776 | -1.37% | 350.8만 |
|---|
| 2025.11.12 | ₩89,037 | ₩90,003 | ₩88,447 | ₩89,479 | +0.50% | 331.6만 |
|---|
| 2025.11.11 | ₩89,520 | ₩90,158 | ₩88,701 | ₩89,117 | -0.45% | 403.8만 |
|---|
| 2025.11.10 | ₩88,688 | ₩90,096 | ₩87,910 | ₩89,238 | +0.62% | 327.7만 |
|---|
| 2025.11.07 | ₩87,924 | ₩89,386 | ₩87,400 | ₩88,487 | +0.64% | 403만 |
|---|
| 2025.11.06 | ₩86,770 | ₩88,695 | ₩86,716 | ₩88,138 | +1.58% | 388.9만 |
|---|
| 2025.11.05 | ₩86,301 | ₩88,051 | ₩85,321 | ₩86,891 | +0.68% | 490.6만 |
|---|
| 2025.11.04 | ₩84,892 | ₩87,125 | ₩83,698 | ₩86,555 | +1.96% | 377.9만 |
|---|
| 2025.11.03 | ₩86,207 | ₩87,052 | ₩83,993 | ₩85,335 | -1.01% | 420.3만 |
|---|
| 2025.10.31 | ₩87,870 | ₩87,870 | ₩85,402 | ₩86,716 | -1.31% | 550.2만 |
|---|
| 2025.10.30 | ₩84,409 | ₩89,278 | ₩83,162 | ₩87,870 | +4.10% | 625.6만 |
|---|
| 2025.10.29 | ₩81,660 | ₩82,324 | ₩80,680 | ₩81,566 | -0.11% | 293.8만 |
|---|
| 2025.10.28 | ₩83,303 | ₩83,376 | ₩81,888 | ₩81,968 | -1.60% | 315만 |
|---|
| 2025.10.27 | ₩80,130 | ₩82,236 | ₩79,902 | ₩82,183 | +2.56% | 349.6만 |
|---|
| 2025.10.24 | ₩79,339 | ₩80,546 | ₩79,084 | ₩79,648 | +0.39% | 294.4만 |
|---|
| 2025.10.23 | ₩78,950 | ₩79,554 | ₩78,789 | ₩78,883 | -0.08% | 182만 |
|---|
| 2025.10.22 | ₩78,776 | ₩79,741 | ₩78,011 | ₩78,575 | -0.26% | 187.6만 |
|---|
| 2025.10.21 | ₩78,038 | ₩79,104 | ₩77,884 | ₩78,776 | +0.95% | 161.3만 |
|---|
| 2025.10.20 | ₩78,293 | ₩78,575 | ₩77,206 | ₩78,038 | -0.33% | 185.6만 |
|---|
| 2025.10.17 | ₩76,670 | ₩78,065 | ₩76,670 | ₩77,890 | +1.59% | 255.2만 |
|---|
| 2025.10.16 | ₩77,354 | ₩77,797 | ₩75,664 | ₩76,455 | -1.16% | 256.8만 |
|---|
| 2025.10.15 | ₩78,293 | ₩78,440 | ₩77,153 | ₩77,193 | -1.40% | 324.8만 |
|---|
| 2025.10.14 | ₩77,461 | ₩78,132 | ₩76,791 | ₩77,944 | +0.62% | 223.8만 |
|---|
| 2025.10.13 | ₩77,287 | ₩78,051 | ₩76,576 | ₩77,931 | +0.83% | 176.2만 |
|---|
| 2025.10.10 | ₩79,071 | ₩79,500 | ₩76,683 | ₩76,817 | -2.85% | 279.6만 |
|---|