시장 데이터를 불러오는 중
전체 종목
팩트셋 리서치 시스템즈 과거 주가
FactSet Research Systems Inc. Common Stock · FDS · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FactSet Research Systems Inc. Common Stock · FDS · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩387,654 | ₩392,438 | ₩378,810 | ₩384,827 | -0.73% | 65.8만 |
| 2026.10.08 | ₩366,469 | ₩386,529 | ₩366,000 | ₩383,943 | +4.77% | 112.9만 |
| 2026.10.07 | ₩366,495 | ₩373,504 | ₩363,655 | ₩365,531 | -0.26% | 64만 |
| 2026.10.06 | ₩369,216 | ₩370,743 | ₩363,722 | ₩364,499 | -1.28% | 61.7만 |
| 2026.10.05 | ₩356,981 | ₩370,904 | ₩352,519 | ₩370,435 | +3.77% | 58.9만 |
| 2026.10.02 | ₩369,095 | ₩369,095 | ₩354,395 | ₩356,445 | -3.43% | 56.7만 |
| 2026.10.01 | ₩371,226 | ₩382,549 | ₩366,455 | ₩372,003 | +0.21% | 134.5만 |
| 2026.09.30 | ₩351,072 | ₩364,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩361,738 |
| +3.04% |
| 149.1만 |
| 2026.09.29 | ₩356,807 | ₩360,613 | ₩337,752 | ₩348,365 | -2.37% | 128.7만 |
|---|
| 2026.09.28 | ₩361,886 | ₩363,829 | ₩354,650 | ₩358,683 | -0.88% | 76.2만 |
|---|
| 2026.09.25 | ₩361,631 | ₩370,623 | ₩360,975 | ₩365,933 | +1.19% | 40.6만 |
|---|
| 2026.09.24 | ₩377,805 | ₩382,361 | ₩362,556 | ₩363,480 | -3.79% | 68만 |
|---|
| 2026.09.23 | ₩370,851 | ₩380,150 | ₩369,618 | ₩374,442 | +0.97% | 43.4만 |
|---|
| 2026.09.22 | ₩386,140 | ₩387,132 | ₩370,328 | ₩370,408 | -4.07% | 78.9만 |
|---|
| 2026.09.21 | ₩382,080 | ₩388,311 | ₩377,725 | ₩380,700 | -0.36% | 67만 |
|---|
| 2026.09.18 | ₩372,137 | ₩384,157 | ₩366,442 | ₩380,338 | +2.20% | 119.5만 |
|---|
| 2026.09.17 | ₩366,281 | ₩376,961 | ₩362,824 | ₩373,665 | +2.02% | 52.2만 |
|---|
| 2026.09.16 | ₩367,755 | ₩371,373 | ₩363,226 | ₩370,395 | +0.72% | 70.1만 |
|---|
| 2026.09.15 | ₩366,428 | ₩381,758 | ₩362,609 | ₩371,306 | +1.33% | 81.1만 |
|---|
| 2026.09.14 | ₩361,658 | ₩378,730 | ₩361,363 | ₩371,092 | +2.61% | 107.5만 |
|---|
| 2026.09.11 | ₩354,971 | ₩355,105 | ₩342,871 | ₩348,017 | -1.96% | 101.8만 |
|---|
| 2026.09.10 | ₩374,214 | ₩379,440 | ₩351,474 | ₩352,331 | -5.85% | 149.6만 |
|---|
| 2026.09.09 | ₩385,832 | ₩385,859 | ₩374,080 | ₩374,093 | -3.04% | 78.5만 |
|---|
| 2026.09.08 | ₩405,597 | ₩405,745 | ₩387,011 | ₩387,266 | -4.52% | 178.9만 |
|---|
| 2026.09.04 | ₩409,671 | ₩410,194 | ₩401,430 | ₩404,632 | -1.23% | 63.3만 |
|---|
| 2026.09.03 | ₩416,090 | ₩429,450 | ₩412,632 | ₩419,373 | +0.79% | 63.8만 |
|---|
| 2026.09.02 | ₩404,003 | ₩414,187 | ₩400,666 | ₩410,140 | +1.52% | 52.4만 |
|---|
| 2026.09.01 | ₩416,706 | ₩422,106 | ₩406,830 | ₩409,296 | -1.78% | 95.2만 |
|---|
| 2026.08.31 | ₩411,614 | ₩421,450 | ₩406,897 | ₩420,163 | +2.08% | 107.9만 |
|---|
| 2026.08.28 | ₩413,651 | ₩415,125 | ₩405,999 | ₩414,039 | +0.09% | 71.5만 |
|---|
| 2026.08.27 | ₩397,584 | ₩414,589 | ₩389,021 | ₩407,996 | +2.62% | 85.7만 |
|---|
| 2026.08.26 | ₩390,576 | ₩399,326 | ₩389,195 | ₩395,909 | +1.37% | 83.2만 |
|---|
| 2026.08.25 | ₩400,612 | ₩406,374 | ₩396,244 | ₩396,753 | -0.96% | 206만 |
|---|
| 2026.08.24 | ₩401,805 | ₩413,356 | ₩400,599 | ₩409,122 | +1.82% | 65만 |
|---|
| 2026.08.21 | ₩400,090 | ₩404,981 | ₩397,396 | ₩401,885 | +0.45% | 49.9만 |
|---|
| 2026.08.20 | ₩398,857 | ₩407,768 | ₩393,403 | ₩402,086 | +0.81% | 95.8만 |
|---|
| 2026.08.19 | ₩383,139 | ₩405,584 | ₩382,509 | ₩399,460 | +4.26% | 69만 |
|---|
| 2026.08.18 | ₩375,608 | ₩389,785 | ₩373,584 | ₩382,455 | +1.82% | 63.9만 |
|---|
| 2026.08.17 | ₩377,216 | ₩378,180 | ₩368,439 | ₩370,864 | -1.68% | 34.4만 |
|---|
| 2026.08.14 | ₩386,690 | ₩386,690 | ₩373,624 | ₩379,882 | -1.76% | 132.5만 |
|---|
| 2026.08.13 | ₩372,204 | ₩387,869 | ₩367,835 | ₩384,827 | +3.39% | 68.7만 |
|---|
| 2026.08.12 | ₩372,392 | ₩379,105 | ₩367,608 | ₩372,512 | +0.03% | 47.8만 |
|---|
| 2026.08.11 | ₩376,680 | ₩381,852 | ₩371,186 | ₩379,159 | +0.66% | 46.1만 |
|---|
| 2026.08.10 | ₩378,636 | ₩385,698 | ₩378,073 | ₩380,726 | +0.55% | 70.3만 |
|---|
| 2026.08.07 | ₩369,511 | ₩384,224 | ₩369,511 | ₩382,670 | +3.56% | 94.1만 |
|---|
| 2026.08.06 | ₩371,038 | ₩373,745 | ₩364,485 | ₩367,943 | -0.83% | 85.2만 |
|---|
| 2026.08.05 | ₩375,943 | ₩375,943 | ₩366,147 | ₩372,566 | -0.90% | 72.9만 |
|---|
| 2026.08.04 | ₩354,529 | ₩370,516 | ₩354,422 | ₩367,822 | +3.75% | 82.5만 |
|---|
| 2026.08.03 | ₩361,792 | ₩370,529 | ₩356,968 | ₩361,377 | -0.11% | 49.8만 |
|---|
| 2026.07.31 | ₩350,027 | ₩354,261 | ₩341,692 | ₩352,693 | +0.76% | 67.4만 |
|---|
| 2026.07.30 | ₩367,407 | ₩374,388 | ₩350,938 | ₩352,465 | -4.07% | 114.8만 |
|---|
| 2026.07.29 | ₩380,110 | ₩396,083 | ₩377,015 | ₩377,939 | -0.57% | 129.9만 |
|---|
| 2026.07.28 | ₩361,122 | ₩385,778 | ₩361,122 | ₩380,391 | +5.34% | 164.3만 |
|---|
| 2026.07.27 | ₩348,700 | ₩362,221 | ₩343,407 | ₩356,311 | +2.18% | 175.9만 |
|---|
| 2026.07.24 | ₩331,682 | ₩343,179 | ₩329,672 | ₩340,847 | +2.76% | 82.4만 |
|---|
| 2026.07.23 | ₩328,975 | ₩328,975 | ₩321,752 | ₩326,911 | -0.63% | 60.8만 |
|---|
| 2026.07.22 | ₩336,586 | ₩336,827 | ₩327,943 | ₩328,586 | -2.38% | 46.3만 |
|---|
| 2026.07.21 | ₩330,998 | ₩339,749 | ₩325,022 | ₩330,918 | -0.02% | 78만 |
|---|
| 2026.07.20 | ₩341,692 | ₩348,017 | ₩337,283 | ₩342,764 | +0.31% | 80.1만 |
|---|
| 2026.07.17 | ₩350,040 | ₩361,524 | ₩342,348 | ₩345,846 | -1.20% | 141만 |
|---|
| 2026.07.16 | ₩342,201 | ₩353,484 | ₩339,239 | ₩351,702 | +2.78% | 84.1만 |
|---|
| 2026.07.15 | ₩344,211 | ₩349,169 | ₩335,702 | ₩336,600 | -2.21% | 59.3만 |
|---|
| 2026.07.14 | ₩339,909 | ₩342,697 | ₩333,156 | ₩338,502 | -0.41% | 88.9만 |
|---|
| 2026.07.13 | ₩338,770 | ₩352,881 | ₩335,353 | ₩352,573 | +4.07% | 93만 |
|---|
| 2026.07.10 | ₩328,144 | ₩336,921 | ₩327,916 | ₩331,132 | +0.91% | 53만 |
|---|
| 2026.07.09 | ₩326,817 | ₩332,312 | ₩316,513 | ₩324,151 | -0.82% | 78.3만 |
|---|
| 2026.07.08 | ₩343,474 | ₩345,203 | ₩330,985 | ₩332,084 | -3.32% | 103만 |
|---|
| 2026.07.07 | ₩343,233 | ₩350,790 | ₩340,419 | ₩346,127 | +0.84% | 75.4만 |
|---|
| 2026.07.06 | ₩330,945 | ₩342,804 | ₩323,387 | ₩337,953 | +2.12% | 116.2만 |
|---|
| 2026.07.02 | ₩335,005 | ₩341,464 | ₩329,390 | ₩335,126 | +0.04% | 126.8만 |
|---|
| 2026.07.01 | ₩297,484 | ₩340,620 | ₩296,479 | ₩329,042 | +10.61% | 196만 |
|---|
| 2026.06.30 | ₩311,970 | ₩314,905 | ₩303,997 | ₩308,312 | -1.17% | 114.4만 |
|---|
| 2026.06.29 | ₩313,082 | ₩316,674 | ₩305,525 | ₩313,055 | -0.01% | 120.7만 |
|---|
| 2026.06.26 | ₩278,738 | ₩311,796 | ₩278,738 | ₩310,536 | +11.41% | 154.7만 |
|---|
| 2026.06.25 | ₩289,860 | ₩294,081 | ₩278,671 | ₩279,850 | -3.45% | 91.3만 |
|---|
| 2026.06.24 | ₩294,000 | ₩300,513 | ₩289,377 | ₩290,047 | -1.34% | 83.8만 |
|---|
| 2026.06.23 | ₩300,164 | ₩304,962 | ₩289,980 | ₩292,325 | -2.61% | 105.6만 |
|---|
| 2026.06.22 | ₩296,520 | ₩299,896 | ₩287,059 | ₩292,955 | -1.20% | 94.1만 |
|---|
| 2026.06.18 | ₩293,036 | ₩300,151 | ₩290,195 | ₩296,533 | +1.19% | 173.3만 |
|---|
| 2026.06.17 | ₩314,717 | ₩322,369 | ₩305,927 | ₩305,927 | -2.79% | 64.9만 |
|---|
| 2026.06.16 | ₩318,617 | ₩323,936 | ₩314,918 | ₩318,335 | -0.09% | 56.3만 |
|---|
| 2026.06.15 | ₩319,916 | ₩331,092 | ₩314,449 | ₩316,057 | -1.21% | 57.9만 |
|---|
| 2026.06.12 | ₩317,585 | ₩325,946 | ₩309,746 | ₩323,159 | +1.76% | 205.9만 |
|---|
| 2026.06.11 | ₩336,492 | ₩336,492 | ₩315,883 | ₩317,102 | -5.76% | 93.3만 |
|---|
| 2026.06.10 | ₩325,893 | ₩333,933 | ₩319,327 | ₩333,772 | +2.42% | 60.6만 |
|---|
| 2026.06.09 | ₩328,720 | ₩336,412 | ₩326,657 | ₩329,739 | +0.31% | 67.2만 |
|---|
| 2026.06.08 | ₩337,404 | ₩343,916 | ₩329,096 | ₩330,154 | -2.15% | 104.6만 |
|---|
| 2026.06.05 | ₩345,176 | ₩347,065 | ₩334,027 | ₩342,536 | -0.76% | 62.6만 |
|---|
| 2026.06.04 | ₩347,722 | ₩354,261 | ₩341,464 | ₩341,732 | -1.72% | 94.1만 |
|---|
| 2026.06.03 | ₩345,899 | ₩345,899 | ₩327,085 | ₩339,615 | -1.82% | 79.2만 |
|---|
| 2026.06.02 | ₩355,668 | ₩356,352 | ₩333,987 | ₩342,804 | -3.62% | 116.7만 |
|---|
| 2026.06.01 | ₩333,866 | ₩365,021 | ₩331,843 | ₩362,944 | +8.71% | 167.5만 |
|---|
| 2026.05.29 | ₩317,692 | ₩336,318 | ₩317,531 | ₩328,935 | +3.54% | 99.7만 |
|---|
| 2026.05.28 | ₩313,886 | ₩328,278 | ₩313,886 | ₩320,131 | +1.99% | 88.2만 |
|---|
| 2026.05.27 | ₩308,325 | ₩318,456 | ₩308,231 | ₩315,883 | +2.45% | 69만 |
|---|
| 2026.05.26 | ₩306,878 | ₩316,191 | ₩305,431 | ₩309,437 | +0.83% | 69.8만 |
|---|
| 2026.05.22 | ₩302,349 | ₩313,739 | ₩302,349 | ₩310,885 | +2.82% | 49.9만 |
|---|
| 2026.05.21 | ₩296,118 | ₩303,046 | ₩293,866 | ₩301,518 | +1.82% | 59.1만 |
|---|
| 2026.05.20 | ₩293,384 | ₩302,335 | ₩288,104 | ₩299,736 | +2.16% | 71.7만 |
|---|
| 2026.05.19 | ₩307,896 | ₩311,474 | ₩295,997 | ₩297,391 | -3.41% | 110.3만 |
|---|
| 2026.05.18 | ₩284,607 | ₩305,136 | ₩284,607 | ₩300,633 | +5.63% | 105.4만 |
|---|
| 2026.05.15 | ₩272,573 | ₩287,180 | ₩272,573 | ₩284,861 | +4.51% | 119.2만 |
|---|
| 2026.05.14 | ₩272,064 | ₩275,307 | ₩266,530 | ₩267,816 | -1.56% | 89.6만 |
|---|
| 2026.05.13 | ₩285,826 | ₩285,826 | ₩265,324 | ₩270,510 | -5.36% | 115.3만 |
|---|
| 2026.05.12 | ₩294,577 | ₩298,958 | ₩287,381 | ₩289,337 | -1.78% | 115.5만 |
|---|
| 2026.05.11 | ₩296,533 | ₩301,196 | ₩292,272 | ₩293,719 | -0.95% | 55.3만 |
|---|
| 2026.05.08 | ₩296,319 | ₩303,354 | ₩288,587 | ₩299,642 | +1.12% | 77.5만 |
|---|
| 2026.05.07 | ₩282,610 | ₩304,278 | ₩282,557 | ₩300,138 | +6.20% | 81.4만 |
|---|
| 2026.05.06 | ₩289,619 | ₩291,655 | ₩283,562 | ₩283,803 | -2.01% | 82.3만 |
|---|
| 2026.05.05 | ₩303,327 | ₩304,855 | ₩272,600 | ₩294,027 | -3.07% | 162.6만 |
|---|
| 2026.05.04 | ₩304,077 | ₩308,178 | ₩300,687 | ₩300,754 | -1.09% | 58.5만 |
|---|
| 2026.05.01 | ₩310,416 | ₩315,642 | ₩304,962 | ₩304,962 | -1.76% | 62만 |
|---|
| 2026.04.30 | ₩303,488 | ₩305,779 | ₩297,498 | ₩304,962 | +0.49% | 97.3만 |
|---|
| 2026.04.29 | ₩312,225 | ₩316,473 | ₩306,905 | ₩311,313 | -0.29% | 68.3만 |
|---|
| 2026.04.28 | ₩305,685 | ₩310,603 | ₩302,000 | ₩307,615 | +0.63% | 52.3만 |
|---|
| 2026.04.27 | ₩300,459 | ₩307,695 | ₩298,690 | ₩301,947 | +0.50% | 58.7만 |
|---|
| 2026.04.24 | ₩304,707 | ₩306,798 | ₩297,283 | ₩300,325 | -1.44% | 76.9만 |
|---|
| 2026.04.23 | ₩320,962 | ₩323,106 | ₩298,087 | ₩305,632 | -4.78% | 90.9만 |
|---|
| 2026.04.22 | ₩326,858 | ₩329,002 | ₩320,814 | ₩325,250 | -0.49% | 71.6만 |
|---|
| 2026.04.21 | ₩318,134 | ₩331,427 | ₩316,312 | ₩322,034 | +1.23% | 79.1만 |
|---|
| 2026.04.20 | ₩311,300 | ₩317,035 | ₩308,901 | ₩316,084 | +1.54% | 98.2만 |
|---|
| 2026.04.17 | ₩311,528 | ₩313,256 | ₩308,754 | ₩311,863 | +0.11% | 76.6만 |
|---|
| 2026.04.16 | ₩310,804 | ₩314,034 | ₩307,575 | ₩310,684 | -0.04% | 81.4만 |
|---|
| 2026.04.15 | ₩302,416 | ₩311,769 | ₩302,175 | ₩309,210 | +2.25% | 81.1만 |
|---|
| 2026.04.14 | ₩305,833 | ₩307,280 | ₩296,989 | ₩299,561 | -2.05% | 84.9만 |
|---|
| 2026.04.13 | ₩284,647 | ₩304,144 | ₩284,647 | ₩303,407 | +6.59% | 111.8만 |
|---|
| 2026.04.10 | ₩287,944 | ₩289,766 | ₩281,753 | ₩283,548 | -1.53% | 130.2만 |
|---|
| 2026.04.09 | ₩299,494 | ₩300,901 | ₩283,508 | ₩286,121 | -4.47% | 143.8만 |
|---|
| 2026.04.08 | ₩299,066 | ₩303,233 | ₩292,982 | ₩298,784 | -0.09% | 163.6만 |
|---|
| 2026.04.07 | ₩309,169 | ₩311,622 | ₩302,175 | ₩304,989 | -1.35% | 72.3만 |
|---|
| 2026.04.06 | ₩304,908 | ₩310,831 | ₩300,660 | ₩309,464 | +1.49% | 81.3만 |
|---|
| 2026.04.02 | ₩301,572 | ₩309,826 | ₩297,779 | ₩305,096 | +1.17% | 101.2만 |
|---|
| 2026.04.01 | ₩289,257 | ₩304,788 | ₩287,086 | ₩301,317 | +4.17% | 168.9만 |
|---|
| 2026.03.31 | ₩289,042 | ₩298,154 | ₩282,195 | ₩290,771 | +0.60% | 222.1만 |
|---|
| 2026.03.30 | ₩267,589 | ₩276,433 | ₩265,672 | ₩274,101 | +2.43% | 135.7만 |
|---|
| 2026.03.27 | ₩262,858 | ₩268,714 | ₩256,788 | ₩265,766 | +1.11% | 95.8만 |
|---|
| 2026.03.26 | ₩259,602 | ₩268,004 | ₩257,887 | ₩263,006 | +1.31% | 72.8만 |
|---|
| 2026.03.25 | ₩268,004 | ₩270,644 | ₩256,252 | ₩259,803 | -3.06% | 82.3만 |
|---|
| 2026.03.24 | ₩277,612 | ₩278,362 | ₩262,510 | ₩264,520 | -4.72% | 79.2만 |
|---|
| 2026.03.23 | ₩283,213 | ₩285,304 | ₩276,004 | ₩279,354 | -1.36% | 79.5만 |
|---|
| 2026.03.20 | ₩278,764 | ₩284,647 | ₩276,044 | ₩280,426 | +0.60% | 200만 |
|---|
| 2026.03.19 | ₩275,696 | ₩283,200 | ₩272,520 | ₩279,850 | +1.51% | 66만 |
|---|
| 2026.03.18 | ₩276,044 | ₩282,396 | ₩273,136 | ₩278,483 | +0.88% | 90.5만 |
|---|
| 2026.03.17 | ₩280,640 | ₩287,944 | ₩279,032 | ₩280,064 | -0.21% | 75.5만 |
|---|
| 2026.03.16 | ₩276,178 | ₩280,212 | ₩273,284 | ₩278,001 | +0.66% | 98.9만 |
|---|
| 2026.03.13 | ₩275,227 | ₩278,724 | ₩270,242 | ₩275,575 | +0.13% | 69만 |
|---|
| 2026.03.12 | ₩276,352 | ₩282,583 | ₩271,300 | ₩272,828 | -1.28% | 98.4만 |
|---|
| 2026.03.11 | ₩285,799 | ₩289,471 | ₩270,617 | ₩275,428 | -3.63% | 103.2만 |
|---|
| 2026.03.10 | ₩296,359 | ₩297,471 | ₩278,001 | ₩284,098 | -4.14% | 86.5만 |
|---|
| 2026.03.09 | ₩300,245 | ₩301,572 | ₩290,784 | ₩296,198 | -1.35% | 89.3만 |
|---|
| 2026.03.06 | ₩298,489 | ₩304,292 | ₩294,443 | ₩302,670 | +1.40% | 77.7만 |
|---|
| 2026.03.05 | ₩300,982 | ₩308,245 | ₩294,804 | ₩301,397 | +0.14% | 98.2만 |
|---|
| 2026.03.04 | ₩296,640 | ₩305,860 | ₩293,960 | ₩302,040 | +1.82% | 96.2만 |
|---|
| 2026.03.03 | ₩291,361 | ₩299,910 | ₩288,279 | ₩298,650 | +2.50% | 83.9만 |
|---|
| 2026.03.02 | ₩286,215 | ₩296,573 | ₩285,397 | ₩294,724 | +2.97% | 79.4만 |
|---|
| 2026.02.27 | ₩282,758 | ₩291,696 | ₩279,247 | ₩290,530 | +2.75% | 120.8만 |
|---|
| 2026.02.26 | ₩279,461 | ₩290,222 | ₩278,322 | ₩287,126 | +2.74% | 116.2만 |
|---|
| 2026.02.25 | ₩270,684 | ₩278,630 | ₩261,652 | ₩276,875 | +2.29% | 114.7만 |
|---|
| 2026.02.24 | ₩254,805 | ₩274,034 | ₩253,947 | ₩270,001 | +5.96% | 147.7만 |
|---|
| 2026.02.23 | ₩258,503 | ₩263,234 | ₩253,358 | ₩254,952 | -1.37% | 117.9만 |
|---|
| 2026.02.20 | ₩266,061 | ₩270,175 | ₩260,352 | ₩261,371 | -1.76% | 74.6만 |
|---|
| 2026.02.19 | ₩265,217 | ₩270,684 | ₩260,178 | ₩266,503 | +0.49% | 95.3만 |
|---|
| 2026.02.18 | ₩256,493 | ₩267,361 | ₩256,493 | ₩265,217 | +3.40% | 129.1만 |
|---|
| 2026.02.17 | ₩269,438 | ₩274,704 | ₩247,904 | ₩254,684 | -5.48% | 145.4만 |
|---|
| 2026.02.13 | ₩273,123 | ₩276,339 | ₩266,155 | ₩275,763 | +0.97% | 92.1만 |
|---|
| 2026.02.12 | ₩260,218 | ₩273,056 | ₩255,381 | ₩270,617 | +4.00% | 218.6만 |
|---|
| 2026.02.11 | ₩271,408 | ₩275,374 | ₩257,458 | ₩259,642 | -4.33% | 134.9만 |
|---|
| 2026.02.10 | ₩261,974 | ₩281,404 | ₩256,413 | ₩274,449 | +4.76% | 182.6만 |
|---|
| 2026.02.09 | ₩275,066 | ₩277,491 | ₩270,014 | ₩272,319 | -1.00% | 127.6만 |
|---|
| 2026.02.06 | ₩285,263 | ₩288,815 | ₩276,419 | ₩277,813 | -2.61% | 126.6만 |
|---|
| 2026.02.05 | ₩306,771 | ₩314,007 | ₩270,416 | ₩280,305 | -8.63% | 231.8만 |
|---|
| 2026.02.04 | ₩294,818 | ₩304,546 | ₩285,679 | ₩302,081 | +2.46% | 155.2만 |
|---|
| 2026.02.03 | ₩319,595 | ₩320,895 | ₩295,689 | ₩298,315 | -6.66% | 229.7만 |
|---|
| 2026.02.02 | ₩341,182 | ₩344,345 | ₩328,761 | ₩333,343 | -2.30% | 95.8만 |
|---|
| 2026.01.30 | ₩338,784 | ₩344,814 | ₩335,541 | ₩340,847 | +0.61% | 102.8만 |
|---|
| 2026.01.29 | ₩360,050 | ₩364,847 | ₩334,576 | ₩338,744 | -5.92% | 125.8만 |
|---|
| 2026.01.28 | ₩359,527 | ₩365,397 | ₩352,452 | ₩361,618 | +0.58% | 78.8만 |
|---|
| 2026.01.27 | ₩382,120 | ₩383,728 | ₩355,950 | ₩360,010 | -5.79% | 91.9만 |
|---|
| 2026.01.26 | ₩384,706 | ₩386,877 | ₩380,231 | ₩383,688 | -0.26% | 29.4만 |
|---|
| 2026.01.23 | ₩387,654 | ₩389,611 | ₩381,035 | ₩384,157 | -0.90% | 25.7만 |
|---|
| 2026.01.22 | ₩382,643 | ₩388,887 | ₩382,643 | ₩386,984 | +1.13% | 36.2만 |
|---|
| 2026.01.21 | ₩372,928 | ₩382,777 | ₩372,526 | ₩380,740 | +2.09% | 45.9만 |
|---|
| 2026.01.20 | ₩381,906 | ₩387,989 | ₩370,609 | ₩371,253 | -2.79% | 80만 |
|---|
| 2026.01.16 | ₩385,564 | ₩388,901 | ₩377,886 | ₩386,730 | +0.30% | 66.8만 |
|---|
| 2026.01.15 | ₩393,725 | ₩397,517 | ₩387,239 | ₩388,177 | -1.41% | 53.7만 |
|---|
| 2026.01.14 | ₩390,093 | ₩396,700 | ₩387,855 | ₩395,668 | +1.43% | 45만 |
|---|
| 2026.01.13 | ₩397,906 | ₩399,219 | ₩383,608 | ₩390,978 | -1.74% | 61.4만 |
|---|
| 2026.01.12 | ₩398,495 | ₩402,850 | ₩395,145 | ₩397,879 | -0.15% | 39.6만 |
|---|
| 2026.01.09 | ₩397,262 | ₩398,468 | ₩388,901 | ₩394,569 | -0.68% | 46만 |
|---|
| 2026.01.08 | ₩391,487 | ₩401,349 | ₩389,557 | ₩394,194 | +0.69% | 51만 |
|---|
| 2026.01.07 | ₩393,095 | ₩396,539 | ₩387,882 | ₩392,559 | -0.14% | 36.3만 |
|---|
| 2026.01.06 | ₩383,299 | ₩393,122 | ₩379,427 | ₩392,344 | +2.36% | 49.7만 |
|---|
| 2026.01.05 | ₩375,969 | ₩387,748 | ₩375,219 | ₩383,728 | +2.06% | 61.6만 |
|---|
| 2026.01.02 | ₩386,663 | ₩387,520 | ₩379,252 | ₩381,772 | -1.26% | 68.2만 |
|---|
| 2025.12.31 | ₩389,303 | ₩393,550 | ₩388,405 | ₩388,860 | -0.11% | 42.2만 |
|---|
| 2025.12.30 | ₩390,870 | ₩393,765 | ₩388,606 | ₩390,482 | -0.10% | 39.1만 |
|---|
| 2025.12.29 | ₩393,081 | ₩395,788 | ₩390,174 | ₩393,202 | +0.03% | 47.6만 |
|---|
| 2025.12.26 | ₩388,606 | ₩392,224 | ₩386,596 | ₩391,460 | +0.73% | 32.8만 |
|---|
| 2025.12.24 | ₩390,375 | ₩392,572 | ₩385,510 | ₩388,726 | -0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩390,736 | ₩390,911 | ₩387,118 | ₩389,785 | -0.24% | 42.2만 |
|---|
| 2025.12.22 | ₩386,649 | ₩395,882 | ₩386,596 | ₩389,865 | +0.83% | 71.6만 |
|---|
| 2025.12.19 | ₩371,923 | ₩388,123 | ₩369,712 | ₩386,649 | +3.96% | 227.1만 |
|---|
| 2025.12.18 | ₩405,611 | ₩410,180 | ₩359,474 | ₩366,348 | -9.68% | 225.4만 |
|---|
| 2025.12.17 | ₩398,053 | ₩402,381 | ₩395,051 | ₩396,820 | -0.31% | 87.8만 |
|---|
| 2025.12.16 | ₩392,304 | ₩393,363 | ₩388,793 | ₩392,626 | +0.08% | 75.6만 |
|---|
| 2025.12.15 | ₩391,648 | ₩393,148 | ₩386,904 | ₩391,326 | -0.08% | 70.6만 |
|---|
| 2025.12.12 | ₩392,157 | ₩394,850 | ₩388,177 | ₩391,916 | -0.06% | 63.5만 |
|---|
| 2025.12.11 | ₩390,053 | ₩399,205 | ₩389,571 | ₩390,683 | +0.16% | 61.5만 |
|---|
| 2025.12.10 | ₩385,979 | ₩388,860 | ₩380,874 | ₩386,194 | +0.06% | 70.9만 |
|---|
| 2025.12.09 | ₩383,876 | ₩389,195 | ₩383,554 | ₩385,336 | +0.38% | 81.7만 |
|---|
| 2025.12.08 | ₩386,140 | ₩388,606 | ₩378,489 | ₩384,438 | -0.44% | 87만 |
|---|
| 2025.12.05 | ₩372,914 | ₩390,777 | ₩372,539 | ₩389,450 | +4.43% | 148.9만 |
|---|
| 2025.12.04 | ₩377,376 | ₩380,726 | ₩371,467 | ₩373,758 | -0.96% | 35.2만 |
|---|
| 2025.12.03 | ₩372,700 | ₩378,757 | ₩370,315 | ₩374,067 | +0.37% | 49.7만 |
|---|
| 2025.12.02 | ₩370,864 | ₩374,026 | ₩365,825 | ₩372,901 | +0.55% | 61.6만 |
|---|
| 2025.12.01 | ₩368,506 | ₩377,685 | ₩366,442 | ₩371,360 | +0.77% | 87.6만 |
|---|
| 2025.11.28 | ₩373,504 | ₩375,527 | ₩371,132 | ₩371,547 | -0.52% | 27.3만 |
|---|
| 2025.11.26 | ₩370,904 | ₩375,487 | ₩370,904 | ₩371,735 | +0.22% | 45.1만 |
|---|
| 2025.11.25 | ₩370,047 | ₩376,385 | ₩367,970 | ₩373,504 | +0.93% | 65.4만 |
|---|
| 2025.11.24 | ₩366,737 | ₩369,712 | ₩362,931 | ₩364,164 | -0.70% | 396만 |
|---|
| 2025.11.21 | ₩368,626 | ₩374,790 | ₩366,214 | ₩371,212 | +0.70% | 94.6만 |
|---|
| 2025.11.20 | ₩357,919 | ₩368,666 | ₩357,919 | ₩365,892 | +2.23% | 63.9만 |
|---|
| 2025.11.19 | ₩364,485 | ₩367,165 | ₩357,062 | ₩357,812 | -1.83% | 57.2만 |
|---|
| 2025.11.18 | ₩367,514 | ₩368,827 | ₩360,733 | ₩364,633 | -0.78% | 82.8만 |
|---|
| 2025.11.17 | ₩364,834 | ₩368,157 | ₩362,502 | ₩366,696 | +0.51% | 113.8만 |
|---|
| 2025.11.14 | ₩371,681 | ₩375,460 | ₩363,655 | ₩367,045 | -1.25% | 67.8만 |
|---|
| 2025.11.13 | ₩361,082 | ₩377,859 | ₩359,460 | ₩372,445 | +3.15% | 94.5만 |
|---|
| 2025.11.12 | ₩367,165 | ₩367,165 | ₩359,139 | ₩364,325 | -0.77% | 49.1만 |
|---|
| 2025.11.11 | ₩359,125 | ₩367,165 | ₩356,740 | ₩363,896 | +1.33% | 70.7만 |
|---|
| 2025.11.10 | ₩351,072 | ₩357,223 | ₩346,342 | ₩355,226 | +1.18% | 68.9만 |
|---|
| 2025.11.07 | ₩341,866 | ₩354,810 | ₩340,419 | ₩351,889 | +2.93% | 75.4만 |
|---|
| 2025.11.06 | ₩345,940 | ₩346,636 | ₩335,675 | ₩339,856 | -1.76% | 140.6만 |
|---|
| 2025.11.05 | ₩352,666 | ₩353,765 | ₩348,110 | ₩349,933 | -0.78% | 69.4만 |
|---|
| 2025.11.04 | ₩355,950 | ₩357,022 | ₩345,926 | ₩354,542 | -0.40% | 81.4만 |
|---|
| 2025.11.03 | ₩356,834 | ₩359,058 | ₩348,405 | ₩354,529 | -0.65% | 88.9만 |
|---|
| 2025.10.31 | ₩358,656 | ₩360,733 | ₩355,253 | ₩357,517 | -0.32% | 147.4만 |
|---|
| 2025.10.30 | ₩359,996 | ₩368,506 | ₩356,620 | ₩360,519 | +0.15% | 105만 |
|---|
| 2025.10.29 | ₩384,666 | ₩384,666 | ₩357,276 | ₩357,638 | -7.03% | 121.9만 |
|---|
| 2025.10.28 | ₩388,606 | ₩393,765 | ₩384,626 | ₩386,462 | -0.55% | 60.2만 |
|---|
| 2025.10.27 | ₩385,350 | ₩391,098 | ₩382,790 | ₩389,048 | +0.96% | 72.8만 |
|---|
| 2025.10.24 | ₩388,097 | ₩388,097 | ₩381,571 | ₩382,308 | -1.49% | 79.3만 |
|---|
| 2025.10.23 | ₩388,499 | ₩391,567 | ₩383,755 | ₩384,371 | -1.06% | 74만 |
|---|
| 2025.10.22 | ₩392,009 | ₩395,239 | ₩387,534 | ₩388,499 | -0.90% | 67.3만 |
|---|
| 2025.10.21 | ₩388,472 | ₩397,718 | ₩382,576 | ₩394,113 | +1.45% | 91.9만 |
|---|
| 2025.10.20 | ₩383,031 | ₩391,862 | ₩383,031 | ₩389,155 | +1.60% | 82.2만 |
|---|
| 2025.10.17 | ₩373,678 | ₩387,909 | ₩371,293 | ₩384,144 | +2.80% | 79.6만 |
|---|
| 2025.10.16 | ₩380,566 | ₩380,968 | ₩368,827 | ₩372,539 | -2.11% | 54.3만 |
|---|
| 2025.10.15 | ₩383,219 | ₩390,616 | ₩379,494 | ₩380,499 | -0.71% | 48.2만 |
|---|
| 2025.10.14 | ₩381,906 | ₩387,882 | ₩376,599 | ₩382,911 | +0.26% | 94.6만 |
|---|
| 2025.10.13 | ₩381,008 | ₩387,092 | ₩380,418 | ₩383,232 | +0.58% | 62.9만 |
|---|
| 2025.10.10 | ₩381,906 | ₩387,668 | ₩376,546 | ₩379,400 | -0.66% | 117.1만 |
|---|