GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Freeport-McMoran : 프리포트 맥모란 ( FCX:US )

38.91USD ▲ 1.34 (3.57%)

2025-03-14
최근 1년 일별 시세 (2025-03-14 종가기준)
날짜 종가 전일대비 변동률
25-03-14 38.91 ▲1.34 ▲3.57%
25-03-13 37.57 ▲0.69 ▲1.87%
25-03-12 36.88 ▲1.01 ▲2.82%
25-03-11 35.87 ▲1.44 ▲4.18%
25-03-10 34.44 ▼-2.54 ▼-6.87%
25-03-07 36.98 ▼-0.68 ▼-1.81%
25-03-06 37.66 ▼-0.49 ▼-1.28%
25-03-05 38.15 ▲3.22 ▲9.22%
25-03-04 34.93 ▼-0.56 ▼-1.58%
25-03-03 35.49 ▼-1.40 ▼-3.8%
25-02-28 36.88 ▼-0.49 ▼-1.31%
25-02-27 37.37 ▼-0.65 ▼-1.71%
25-02-26 38.02 ▲1.28 ▲3.48%
25-02-25 36.75 ▼-0.17 ▼-0.46%
25-02-21 36.92 ▼-2.04 ▼-5.24%
25-02-20 38.96 ▲0.38 ▲0.99%
25-02-19 38.58 ▼-0.69 ▼-1.76%
25-02-18 39.27 ▼-0.19 ▼-0.48%
25-02-14 39.46 ▼-0.84 ▼-2.08%
25-02-13 40.30 ▲2.32 ▲6.11%
25-02-12 37.98 ▲0.36 ▲0.96%
25-02-11 37.62 ▼-0.86 ▼-2.24%
25-02-10 38.48 ▲0.22 ▲0.58%
25-02-07 38.26 ▲1.17 ▲3.15%
25-02-06 37.09 ▲0.39 ▲1.06%
25-02-05 36.70 ▲0.21 ▲0.58%
25-02-04 36.49 ▲0.59 ▲1.64%
25-02-03 35.90 ▲0.09 ▲0.25%
25-01-31 35.81 ▼-0.76 ▼-2.08%
25-01-30 36.57 ▲0.29 ▲0.8%
25-01-29 36.29 ▲0.48 ▲1.34%
25-01-28 35.81 ▼-0.86 ▼-2.35%
25-01-27 36.67 ▼-1.13 ▼-2.99%
25-01-24 37.79 ▼-0.69 ▼-1.79%
25-01-23 38.48 ▼-0.63 ▼-1.61%
25-01-22 39.11 ▼-1.19 ▼-2.95%
25-01-21 40.29 ▲0.02 ▲0.05%
25-01-17 40.27 ▲0.24 ▲0.6%
25-01-16 40.03 ▼-0.02 ▼-0.05%
25-01-15 40.04 ▲0.59 ▲1.5%
25-01-14 39.45 ▲0.05 ▲0.13%
25-01-13 39.40 ▲0.41 ▲1.05%
25-01-10 39.00 ▼-0.76 ▼-1.91%
25-01-08 39.76 ▲1.00 ▲2.58%
25-01-07 38.76 ▲0.24 ▲0.62%
25-01-06 38.52 ▲0.93 ▲2.47%
25-01-03 37.60 ▼-0.32 ▼-0.84%
25-01-02 37.92 ▼-0.14 ▼-0.37%
24-12-31 38.06 ▼-0.09 ▼-0.24%
24-12-30 38.15 ▼-0.72 ▼-1.85%
24-12-27 38.87 ▼-0.31 ▼-0.79%
24-12-26 39.18 ▼-0.04 ▼-0.1%
24-12-24 39.22 ▼-0.02 ▼-0.05%
24-12-23 39.24 ▲0.36 ▲0.93%
24-12-20 38.89 ▲0.68 ▲1.78%
24-12-19 38.20 ▼-0.50 ▼-1.29%
24-12-18 38.70 ▼-1.92 ▼-4.73%
24-12-17 40.62 ▼-0.13 ▼-0.32%
24-12-16 40.75 ▼-0.84 ▼-2.02%
24-12-13 41.59 ▼-0.46 ▼-1.09%
24-12-12 42.05 ▼-0.93 ▼-2.16%
24-12-11 42.98 ▲0.33 ▲0.77%
24-12-10 42.65 ▼-1.11 ▼-2.54%
24-12-09 43.76 ▲1.65 ▲3.92%
24-12-06 42.12 ▼-0.69 ▼-1.61%
24-12-05 42.81 ▼-0.19 ▼-0.44%
24-12-04 43.00 ▼-0.81 ▼-1.85%
24-12-03 43.81 ▲0.21 ▲0.48%
24-12-02 43.60 ▼-0.61 ▼-1.38%
24-11-29 44.20 ▲0.45 ▲1.03%
24-11-27 43.75 ▲0.34 ▲0.78%
24-11-26 43.41 ▼-0.96 ▼-2.16%
24-11-25 44.37 ▲0.65 ▲1.49%
24-11-22 43.72 ▼-0.01 ▼-0.02%
24-11-21 43.73 ▼-0.05 ▼-0.11%
24-11-20 43.78 ▼-0.36 ▼-0.82%
24-11-19 44.14 ▲0.57 ▲1.31%
24-11-18 43.57 ▲0.88 ▲2.06%
24-11-15 42.68 ▼-0.53 ▼-1.23%
24-11-14 43.21 ▲0.02 ▲0.05%
24-11-13 43.19 ▼-0.37 ▼-0.85%
24-11-12 43.56 ▼-2.72 ▼-5.88%
24-11-08 46.28 ▼-2.31 ▼-4.76%
24-11-07 48.58 ▲1.71 ▲3.65%
24-11-06 46.87 ▼-0.10 ▼-0.21%
24-11-05 46.97 ▲0.73 ▲1.58%
24-11-04 46.24 ▲0.70 ▲1.54%
24-11-01 45.55 ▲0.44 ▲0.98%
24-10-31 45.11 ▼-0.84 ▼-1.83%
24-10-30 45.95 ▼-0.59 ▼-1.27%
24-10-29 46.54 ▼-0.17 ▼-0.36%
24-10-28 46.71 ▲0.13 ▲0.28%
24-10-25 46.58 ▼-0.35 ▼-0.75%
24-10-24 46.93 ▼-1.03 ▼-2.15%
24-10-23 47.95 ▼-0.67 ▼-1.38%
24-10-22 48.62 ▲0.69 ▲1.44%
24-10-21 47.93 ▼-0.31 ▼-0.64%
24-10-18 48.25 ▲0.35 ▲0.73%
24-10-17 47.89 ▼-0.06 ▼-0.13%
24-10-16 47.96 ▲0.71 ▲1.5%
24-10-15 47.25 ▼-2.79 ▼-5.58%
24-10-11 50.04 ▲0.49 ▲0.99%
24-10-10 49.55 ▲0.64 ▲1.31%
24-10-09 48.91 ▲0.32 ▲0.66%
24-10-08 48.59 ▼-2.18 ▼-4.29%
24-10-07 50.77 ▲0.21 ▲0.42%
24-10-04 50.56 ▲0.77 ▲1.55%
24-10-03 49.79 ▼-0.99 ▼-1.95%
24-10-02 50.78 ▲0.38 ▲0.75%
24-10-01 50.40 ▲0.53 ▲1.06%
24-09-30 49.87 ▼-1.53 ▼-2.98%
24-09-27 51.39 ▼-0.44 ▼-0.85%
24-09-26 51.83 ▲3.49 ▲7.22%
24-09-25 48.34 ▼-0.34 ▼-0.7%
24-09-24 48.69 ▲3.50 ▲7.75%
24-09-23 45.19 ▲0.74 ▲1.66%
24-09-20 44.45 ▼-0.74 ▼-1.64%
24-09-19 45.19 ▲1.30 ▲2.96%
24-09-18 43.89 ▲0.75 ▲1.74%
24-09-17 43.14 ▲0.23 ▲0.54%
24-09-16 42.91 ▲0.22 ▲0.52%
24-09-13 42.69 ▲0.91 ▲2.18%
24-09-12 41.78 ▲0.49 ▲1.19%
24-09-11 41.28 ▲0.91 ▲2.25%
24-09-10 40.37 -0.00 -0%
24-09-09 40.37 ▲0.39 ▲0.98%
24-09-06 39.98 ▼-1.38 ▼-3.34%
24-09-05 41.35 ▼-0.27 ▼-0.65%
24-09-04 41.62 ▲0.30 ▲0.73%
24-09-03 41.32 ▼-2.96 ▼-6.69%
24-08-30 44.28 ▲0.45 ▲1.03%
24-08-29 43.83 ▼-0.05 ▼-0.11%
24-08-28 43.88 ▼-1.37 ▼-3.03%
24-08-27 45.25 ▲0.09 ▲0.2%
24-08-26 45.15 ▲0.39 ▲0.87%
24-08-23 44.76 ▲1.55 ▲3.59%
24-08-22 43.21 ▼-0.70 ▼-1.59%
24-08-21 43.91 ▲0.42 ▲0.97%
24-08-20 43.49 ▼-0.69 ▼-1.56%
24-08-19 44.18 ▲0.81 ▲1.87%
24-08-16 43.38 ▼-0.22 ▼-0.5%
24-08-15 43.60 ▲1.64 ▲3.91%
24-08-14 41.96 ▲0.09 ▲0.21%
24-08-13 41.87 ▲0.38 ▲0.92%
24-08-12 41.49 ▲0.46 ▲1.12%
24-08-09 41.02 -0.00 -0%
24-08-08 41.02 ▲1.51 ▲3.82%
24-08-07 39.52 ▼-1.51 ▼-3.68%
24-08-06 41.02 ▲0.19 ▲0.47%
24-08-05 40.84 ▼-1.11 ▼-2.65%
24-08-02 41.95 ▼-1.68 ▼-3.85%
24-08-01 43.63 ▼-1.82 ▼-4.01%
24-07-31 45.44 ▲1.54 ▲3.51%
24-07-30 43.90 ▼-0.46 ▼-1.04%
24-07-29 44.36 ▼-0.52 ▼-1.16%
24-07-26 44.89 ▲0.25 ▲0.56%
24-07-25 44.63 ▲0.50 ▲1.13%
24-07-24 44.13 ▼-0.98 ▼-2.17%
24-07-23 45.11 ▼-0.79 ▼-1.72%
24-07-22 45.90 ▲0.01 ▲0.02%
24-07-19 45.89 ▼-0.01 ▼-0.02%
24-07-18 45.90 ▼-2.62 ▼-5.4%
24-07-17 48.52 ▼-1.60 ▼-3.19%
24-07-16 50.11 ▼-0.29 ▼-0.58%
24-07-15 50.40 ▼-0.80 ▼-1.56%
24-07-12 51.19 ▼-0.39 ▼-0.76%
24-07-11 51.59 ▼-0.05 ▼-0.1%
24-07-10 51.64 ▲0.81 ▲1.59%
24-07-09 50.82 ▼-0.27 ▼-0.53%
24-07-08 51.09 ▼-0.47 ▼-0.91%
24-07-05 51.56 ▲0.91 ▲1.8%
24-07-03 50.65 ▲1.91 ▲3.92%
24-07-02 48.75 ▲0.33 ▲0.68%
24-07-01 48.42 ▼-0.10 ▼-0.21%
24-06-28 48.52 ▲0.27 ▲0.56%
24-06-27 48.25 ▼-1.22 ▼-2.47%
24-06-26 49.47 ▼-0.42 ▼-0.84%
24-06-25 49.88 ▼-0.50 ▼-0.99%
24-06-24 50.39 ▲0.77 ▲1.55%
24-06-21 49.61 ▲0.23 ▲0.47%
24-06-20 49.38 ▲1.69 ▲3.54%
24-06-18 47.70 ▲0.35 ▲0.74%
24-06-17 47.35 ▼-0.67 ▼-1.4%
24-06-14 48.02 ▼-0.03 ▼-0.06%
24-06-13 48.05 ▼-1.24 ▼-2.52%
24-06-12 49.28 ▼-0.05 ▼-0.1%
24-06-11 49.33 ▼-0.70 ▼-1.4%
24-06-10 50.03 ▲0.76 ▲1.54%
24-06-07 49.27 ▼-1.89 ▼-3.7%
24-06-06 51.15 ▲0.71 ▲1.41%
24-06-05 50.44 ▲0.76 ▲1.53%
24-06-04 49.68 ▼-2.33 ▼-4.48%
24-06-03 52.01 ▼-0.74 ▼-1.4%
24-05-31 52.75 ▲0.38 ▲0.73%
24-05-30 52.38 ▼-0.30 ▼-0.57%
24-05-29 52.68 ▼-0.90 ▼-1.68%
24-05-28 53.58 ▲2.10 ▲4.08%
24-05-24 51.48 ▲0.27 ▲0.53%
24-05-23 51.21 ▲0.08 ▲0.16%
24-05-22 51.13 ▼-3.09 ▼-5.7%
24-05-21 54.21 ▼-0.64 ▼-1.17%
24-05-20 54.86 ▲0.64 ▲1.18%
24-05-17 54.22 ▲2.06 ▲3.95%
24-05-16 52.16 ▼-1.50 ▼-2.8%
24-05-15 53.66 ▲0.05 ▲0.09%
24-05-14 53.61 ▲1.58 ▲3.04%
24-05-13 52.02 ▲0.40 ▲0.77%
24-05-10 51.63 ▲0.57 ▲1.12%
24-05-09 51.06 ▲1.10 ▲2.2%
24-05-08 49.96 ▼-1.47 ▼-2.86%
24-05-07 51.43 ▲0.53 ▲1.04%
24-05-06 50.90 ▲0.44 ▲0.87%
24-05-03 50.46 ▲0.45 ▲0.9%
24-05-01 50.01 ▲0.02 ▲0.04%
24-04-30 49.99 ▼-2.46 ▼-4.69%
24-04-29 52.45 ▲2.03 ▲4.03%
24-04-26 50.42 ▲0.99 ▲2%
24-04-25 49.43 ▲1.14 ▲2.36%
24-04-24 48.29 ▲0.38 ▲0.79%
24-04-23 47.92 ▼-1.01 ▼-2.06%
24-04-22 48.92 ▼-0.67 ▼-1.35%
24-04-19 49.59 ▼-0.53 ▼-1.06%
24-04-18 50.13 ▲0.31 ▲0.62%
24-04-17 49.82 ▲0.37 ▲0.75%
24-04-16 49.45 ▼-0.69 ▼-1.38%
24-04-15 50.13 ▲0.66 ▲1.33%
24-04-12 49.47 ▼-1.38 ▼-2.71%
24-04-11 50.85 ▼-0.12 ▼-0.24%
24-04-10 50.97 ▼-0.33 ▼-0.64%
24-04-09 51.30 ▲1.30 ▲2.6%
24-04-08 50.00 ▲0.53 ▲1.07%
24-04-05 49.47 ▲0.29 ▲0.59%
24-04-04 49.18 ▼-0.43 ▼-0.87%
24-04-03 49.61 ▲1.23 ▲2.54%
24-04-02 48.38 ▲1.05 ▲2.22%
24-04-01 47.33 ▲0.31 ▲0.66%
24-03-28 47.02 ▲1.14 ▲2.48%
24-03-27 45.88 ▲1.15 ▲2.57%
24-03-26 44.73 ▼-0.62 ▼-1.37%
24-03-25 45.35 ▲0.25 ▲0.55%
24-03-22 45.10 ▼-1.14 ▼-2.47%
24-03-21 46.24 ▲0.23 ▲0.5%
24-03-20 46.01 ▲1.68 ▲3.79%
24-03-19 44.33 ▼-0.15 ▼-0.34%
24-03-18 44.48 ▼-0.13 ▼-0.29%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 3대 금융지표 발표, 바이두 AI 최신모델 공개, AI 글래스 세미나

무료