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 | ₩387,958 | ₩392,746 | ₩379,107 | ₩385,128 | -0.73% | 65.8만 |
| 2026.10.08 | ₩366,756 | ₩386,832 | ₩366,286 | ₩384,243 | +4.77% | 112.9만 |
| 2026.10.07 | ₩366,783 | ₩373,796 | ₩363,940 | ₩365,817 | -0.26% | 64만 |
| 2026.10.06 | ₩369,505 | ₩371,034 | ₩364,007 | ₩364,784 | -1.28% | 61.7만 |
| 2026.10.05 | ₩357,261 | ₩371,195 | ₩352,795 | ₩370,725 | +3.77% | 58.9만 |
| 2026.10.02 | ₩369,384 | ₩369,384 | ₩354,673 | ₩356,725 | -3.43% | 56.7만 |
| 2026.10.01 | ₩371,517 | ₩382,849 | ₩366,742 | ₩372,294 | +0.21% | 134.5만 |
| 2026.09.30 | ₩351,347 | ₩365,080 | ₩346,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,022 |
| +3.04% |
| 149.1만 |
| 2026.09.29 | ₩357,087 | ₩360,895 | ₩338,017 | ₩348,638 | -2.37% | 128.7만 |
|---|
| 2026.09.28 | ₩362,169 | ₩364,114 | ₩354,928 | ₩358,964 | -0.88% | 76.2만 |
|---|
| 2026.09.25 | ₩361,915 | ₩370,913 | ₩361,257 | ₩366,219 | +1.19% | 40.6만 |
|---|
| 2026.09.24 | ₩378,101 | ₩382,661 | ₩362,840 | ₩363,765 | -3.79% | 68만 |
|---|
| 2026.09.23 | ₩371,141 | ₩380,448 | ₩369,907 | ₩374,735 | +0.97% | 43.4만 |
|---|
| 2026.09.22 | ₩386,443 | ₩387,435 | ₩370,618 | ₩370,699 | -4.07% | 78.9만 |
|---|
| 2026.09.21 | ₩382,379 | ₩388,615 | ₩378,021 | ₩380,998 | -0.36% | 67만 |
|---|
| 2026.09.18 | ₩372,429 | ₩384,458 | ₩366,729 | ₩380,636 | +2.20% | 119.5만 |
|---|
| 2026.09.17 | ₩366,568 | ₩377,256 | ₩363,108 | ₩373,957 | +2.02% | 52.2만 |
|---|
| 2026.09.16 | ₩368,043 | ₩371,664 | ₩363,510 | ₩370,685 | +0.72% | 70.1만 |
|---|
| 2026.09.15 | ₩366,716 | ₩382,057 | ₩362,894 | ₩371,597 | +1.33% | 81.1만 |
|---|
| 2026.09.14 | ₩361,941 | ₩379,027 | ₩361,646 | ₩371,383 | +2.61% | 107.5만 |
|---|
| 2026.09.11 | ₩355,249 | ₩355,384 | ₩343,140 | ₩348,289 | -1.96% | 101.8만 |
|---|
| 2026.09.10 | ₩374,507 | ₩379,737 | ₩351,749 | ₩352,608 | -5.85% | 149.6만 |
|---|
| 2026.09.09 | ₩386,134 | ₩386,161 | ₩374,373 | ₩374,387 | -3.04% | 78.5만 |
|---|
| 2026.09.08 | ₩405,915 | ₩406,063 | ₩387,314 | ₩387,569 | -4.52% | 178.9만 |
|---|
| 2026.09.04 | ₩409,992 | ₩410,515 | ₩401,744 | ₩404,949 | -1.23% | 63.3만 |
|---|
| 2026.09.03 | ₩416,416 | ₩429,786 | ₩412,956 | ₩419,701 | +0.79% | 63.8만 |
|---|
| 2026.09.02 | ₩404,319 | ₩414,511 | ₩400,980 | ₩410,461 | +1.52% | 52.4만 |
|---|
| 2026.09.01 | ₩417,033 | ₩422,437 | ₩407,149 | ₩409,616 | -1.78% | 95.2만 |
|---|
| 2026.08.31 | ₩411,936 | ₩421,780 | ₩407,216 | ₩420,492 | +2.08% | 107.9만 |
|---|
| 2026.08.28 | ₩413,975 | ₩415,450 | ₩406,317 | ₩414,364 | +0.09% | 71.5만 |
|---|
| 2026.08.27 | ₩397,895 | ₩414,914 | ₩389,326 | ₩408,316 | +2.62% | 85.7만 |
|---|
| 2026.08.26 | ₩390,882 | ₩399,639 | ₩389,500 | ₩396,219 | +1.37% | 83.2만 |
|---|
| 2026.08.25 | ₩400,926 | ₩406,693 | ₩396,554 | ₩397,064 | -0.96% | 206만 |
|---|
| 2026.08.24 | ₩402,120 | ₩413,680 | ₩400,913 | ₩409,442 | +1.82% | 65만 |
|---|
| 2026.08.21 | ₩400,403 | ₩405,298 | ₩397,708 | ₩402,200 | +0.45% | 49.9만 |
|---|
| 2026.08.20 | ₩399,169 | ₩408,088 | ₩393,711 | ₩402,401 | +0.81% | 95.8만 |
|---|
| 2026.08.19 | ₩383,439 | ₩405,902 | ₩382,808 | ₩399,773 | +4.26% | 69만 |
|---|
| 2026.08.18 | ₩375,902 | ₩390,090 | ₩373,877 | ₩382,755 | +1.82% | 63.9만 |
|---|
| 2026.08.17 | ₩377,511 | ₩378,477 | ₩368,727 | ₩371,155 | -1.68% | 34.4만 |
|---|
| 2026.08.14 | ₩386,993 | ₩386,993 | ₩373,917 | ₩380,180 | -1.76% | 132.5만 |
|---|
| 2026.08.13 | ₩372,496 | ₩388,173 | ₩368,124 | ₩385,128 | +3.39% | 68.7만 |
|---|
| 2026.08.12 | ₩372,683 | ₩379,402 | ₩367,896 | ₩372,804 | +0.03% | 47.8만 |
|---|
| 2026.08.11 | ₩376,975 | ₩382,151 | ₩371,476 | ₩379,456 | +0.66% | 46.1만 |
|---|
| 2026.08.10 | ₩378,933 | ₩386,000 | ₩378,370 | ₩381,025 | +0.55% | 70.3만 |
|---|
| 2026.08.07 | ₩369,800 | ₩384,525 | ₩369,800 | ₩382,969 | +3.56% | 94.1만 |
|---|
| 2026.08.06 | ₩371,329 | ₩374,038 | ₩364,771 | ₩368,231 | -0.83% | 85.2만 |
|---|
| 2026.08.05 | ₩376,237 | ₩376,237 | ₩366,434 | ₩372,858 | -0.90% | 72.9만 |
|---|
| 2026.08.04 | ₩354,807 | ₩370,806 | ₩354,700 | ₩368,110 | +3.75% | 82.5만 |
|---|
| 2026.08.03 | ₩362,075 | ₩370,819 | ₩357,248 | ₩361,660 | -0.11% | 49.8만 |
|---|
| 2026.07.31 | ₩350,301 | ₩354,539 | ₩341,959 | ₩352,970 | +0.76% | 67.4만 |
|---|
| 2026.07.30 | ₩367,695 | ₩374,682 | ₩351,213 | ₩352,742 | -4.07% | 114.8만 |
|---|
| 2026.07.29 | ₩380,408 | ₩396,393 | ₩377,310 | ₩378,235 | -0.57% | 129.9만 |
|---|
| 2026.07.28 | ₩361,405 | ₩386,081 | ₩361,405 | ₩380,690 | +5.34% | 164.3만 |
|---|
| 2026.07.27 | ₩348,973 | ₩362,505 | ₩343,676 | ₩356,591 | +2.18% | 175.9만 |
|---|
| 2026.07.24 | ₩331,942 | ₩343,448 | ₩329,930 | ₩341,115 | +2.76% | 82.4만 |
|---|
| 2026.07.23 | ₩329,233 | ₩329,233 | ₩322,004 | ₩327,167 | -0.63% | 60.8만 |
|---|
| 2026.07.22 | ₩336,850 | ₩337,091 | ₩328,200 | ₩328,844 | -2.38% | 46.3만 |
|---|
| 2026.07.21 | ₩331,258 | ₩340,015 | ₩325,277 | ₩331,177 | -0.02% | 78만 |
|---|
| 2026.07.20 | ₩341,959 | ₩348,289 | ₩337,547 | ₩343,032 | +0.31% | 80.1만 |
|---|
| 2026.07.17 | ₩350,314 | ₩361,807 | ₩342,617 | ₩346,117 | -1.20% | 141만 |
|---|
| 2026.07.16 | ₩342,469 | ₩353,761 | ₩339,505 | ₩351,977 | +2.78% | 84.1만 |
|---|
| 2026.07.15 | ₩344,481 | ₩349,443 | ₩335,965 | ₩336,863 | -2.21% | 59.3만 |
|---|
| 2026.07.14 | ₩340,176 | ₩342,965 | ₩333,417 | ₩338,768 | -0.41% | 88.9만 |
|---|
| 2026.07.13 | ₩339,036 | ₩353,157 | ₩335,616 | ₩352,849 | +4.07% | 93만 |
|---|
| 2026.07.10 | ₩328,401 | ₩337,185 | ₩328,173 | ₩331,392 | +0.91% | 53만 |
|---|
| 2026.07.09 | ₩327,074 | ₩332,572 | ₩316,761 | ₩324,405 | -0.82% | 78.3만 |
|---|
| 2026.07.08 | ₩343,743 | ₩345,473 | ₩331,244 | ₩332,344 | -3.32% | 103만 |
|---|
| 2026.07.07 | ₩343,502 | ₩351,065 | ₩340,685 | ₩346,398 | +0.84% | 75.4만 |
|---|
| 2026.07.06 | ₩331,204 | ₩343,073 | ₩323,640 | ₩338,218 | +2.12% | 116.2만 |
|---|
| 2026.07.02 | ₩335,268 | ₩341,731 | ₩329,648 | ₩335,388 | +0.04% | 126.8만 |
|---|
| 2026.07.01 | ₩297,718 | ₩340,887 | ₩296,712 | ₩329,300 | +10.61% | 196만 |
|---|
| 2026.06.30 | ₩312,215 | ₩315,151 | ₩304,235 | ₩308,553 | -1.17% | 114.4만 |
|---|
| 2026.06.29 | ₩313,328 | ₩316,922 | ₩305,764 | ₩313,301 | -0.01% | 120.7만 |
|---|
| 2026.06.26 | ₩278,956 | ₩312,040 | ₩278,956 | ₩310,780 | +11.41% | 154.7만 |
|---|
| 2026.06.25 | ₩290,087 | ₩294,311 | ₩278,889 | ₩280,069 | -3.45% | 91.3만 |
|---|
| 2026.06.24 | ₩294,231 | ₩300,748 | ₩289,604 | ₩290,275 | -1.34% | 83.8만 |
|---|
| 2026.06.23 | ₩300,400 | ₩305,201 | ₩290,208 | ₩292,554 | -2.61% | 105.6만 |
|---|
| 2026.06.22 | ₩296,752 | ₩300,131 | ₩287,284 | ₩293,185 | -1.20% | 94.1만 |
|---|
| 2026.06.18 | ₩293,265 | ₩300,386 | ₩290,422 | ₩296,765 | +1.19% | 173.3만 |
|---|
| 2026.06.17 | ₩314,964 | ₩322,621 | ₩306,166 | ₩306,166 | -2.79% | 64.9만 |
|---|
| 2026.06.16 | ₩318,866 | ₩324,190 | ₩315,165 | ₩318,585 | -0.09% | 56.3만 |
|---|
| 2026.06.15 | ₩320,167 | ₩331,352 | ₩314,695 | ₩316,305 | -1.21% | 57.9만 |
|---|
| 2026.06.12 | ₩317,834 | ₩326,202 | ₩309,988 | ₩323,412 | +1.76% | 205.9만 |
|---|
| 2026.06.11 | ₩336,756 | ₩336,756 | ₩316,130 | ₩317,351 | -5.76% | 93.3만 |
|---|
| 2026.06.10 | ₩326,148 | ₩334,195 | ₩319,577 | ₩334,034 | +2.42% | 60.6만 |
|---|
| 2026.06.09 | ₩328,978 | ₩336,676 | ₩326,913 | ₩329,997 | +0.31% | 67.2만 |
|---|
| 2026.06.08 | ₩337,668 | ₩344,186 | ₩329,353 | ₩330,413 | -2.15% | 104.6만 |
|---|
| 2026.06.05 | ₩345,446 | ₩347,337 | ₩334,289 | ₩342,804 | -0.76% | 62.6만 |
|---|
| 2026.06.04 | ₩347,994 | ₩354,539 | ₩341,731 | ₩342,000 | -1.72% | 94.1만 |
|---|
| 2026.06.03 | ₩346,170 | ₩346,170 | ₩327,342 | ₩339,881 | -1.82% | 79.2만 |
|---|
| 2026.06.02 | ₩355,947 | ₩356,631 | ₩334,248 | ₩343,073 | -3.62% | 116.7만 |
|---|
| 2026.06.01 | ₩334,128 | ₩365,307 | ₩332,103 | ₩363,229 | +8.71% | 167.5만 |
|---|
| 2026.05.29 | ₩317,941 | ₩336,582 | ₩317,780 | ₩329,192 | +3.54% | 99.7만 |
|---|
| 2026.05.28 | ₩314,132 | ₩328,535 | ₩314,132 | ₩320,382 | +1.99% | 88.2만 |
|---|
| 2026.05.27 | ₩308,567 | ₩318,705 | ₩308,473 | ₩316,130 | +2.45% | 69만 |
|---|
| 2026.05.26 | ₩307,118 | ₩316,439 | ₩305,670 | ₩309,680 | +0.83% | 69.8만 |
|---|
| 2026.05.22 | ₩302,586 | ₩313,985 | ₩302,586 | ₩311,128 | +2.82% | 49.9만 |
|---|
| 2026.05.21 | ₩296,350 | ₩303,283 | ₩294,097 | ₩301,754 | +1.82% | 59.1만 |
|---|
| 2026.05.20 | ₩293,614 | ₩302,572 | ₩288,330 | ₩299,971 | +2.16% | 71.7만 |
|---|
| 2026.05.19 | ₩308,138 | ₩311,718 | ₩296,229 | ₩297,624 | -3.41% | 110.3만 |
|---|
| 2026.05.18 | ₩284,830 | ₩305,375 | ₩284,830 | ₩300,869 | +5.63% | 105.4만 |
|---|
| 2026.05.15 | ₩272,787 | ₩287,405 | ₩272,787 | ₩285,085 | +4.51% | 119.2만 |
|---|
| 2026.05.14 | ₩272,277 | ₩275,523 | ₩266,739 | ₩268,026 | -1.56% | 89.6만 |
|---|
| 2026.05.13 | ₩286,050 | ₩286,050 | ₩265,532 | ₩270,722 | -5.36% | 115.3만 |
|---|
| 2026.05.12 | ₩294,807 | ₩299,193 | ₩287,606 | ₩289,564 | -1.78% | 115.5만 |
|---|
| 2026.05.11 | ₩296,765 | ₩301,432 | ₩292,501 | ₩293,949 | -0.95% | 55.3만 |
|---|
| 2026.05.08 | ₩296,551 | ₩303,591 | ₩288,813 | ₩299,877 | +1.12% | 77.5만 |
|---|
| 2026.05.07 | ₩282,832 | ₩304,517 | ₩282,778 | ₩300,373 | +6.20% | 81.4만 |
|---|
| 2026.05.06 | ₩289,845 | ₩291,884 | ₩283,784 | ₩284,025 | -2.01% | 82.3만 |
|---|
| 2026.05.05 | ₩303,565 | ₩305,093 | ₩272,814 | ₩294,258 | -3.07% | 162.6만 |
|---|
| 2026.05.04 | ₩304,316 | ₩308,419 | ₩300,923 | ₩300,990 | -1.09% | 58.5만 |
|---|
| 2026.05.01 | ₩310,659 | ₩315,889 | ₩305,201 | ₩305,201 | -1.76% | 62만 |
|---|
| 2026.04.30 | ₩303,726 | ₩306,019 | ₩297,731 | ₩305,201 | +0.49% | 97.3만 |
|---|
| 2026.04.29 | ₩312,469 | ₩316,720 | ₩307,145 | ₩311,557 | -0.29% | 68.3만 |
|---|
| 2026.04.28 | ₩305,925 | ₩310,847 | ₩302,237 | ₩307,856 | +0.63% | 52.3만 |
|---|
| 2026.04.27 | ₩300,695 | ₩307,936 | ₩298,924 | ₩302,183 | +0.50% | 58.7만 |
|---|
| 2026.04.24 | ₩304,946 | ₩307,038 | ₩297,516 | ₩300,561 | -1.44% | 76.9만 |
|---|
| 2026.04.23 | ₩321,213 | ₩323,359 | ₩298,321 | ₩305,871 | -4.78% | 90.9만 |
|---|
| 2026.04.22 | ₩327,114 | ₩329,260 | ₩321,066 | ₩325,505 | -0.49% | 71.6만 |
|---|
| 2026.04.21 | ₩318,383 | ₩331,687 | ₩316,560 | ₩322,286 | +1.23% | 79.1만 |
|---|
| 2026.04.20 | ₩311,544 | ₩317,284 | ₩309,143 | ₩316,332 | +1.54% | 98.2만 |
|---|
| 2026.04.17 | ₩311,772 | ₩313,502 | ₩308,996 | ₩312,107 | +0.11% | 76.6만 |
|---|
| 2026.04.16 | ₩311,048 | ₩314,280 | ₩307,816 | ₩310,927 | -0.04% | 81.4만 |
|---|
| 2026.04.15 | ₩302,653 | ₩312,013 | ₩302,411 | ₩309,452 | +2.25% | 81.1만 |
|---|
| 2026.04.14 | ₩306,072 | ₩307,521 | ₩297,221 | ₩299,796 | -2.05% | 84.9만 |
|---|
| 2026.04.13 | ₩284,870 | ₩304,383 | ₩284,870 | ₩303,645 | +6.59% | 111.8만 |
|---|
| 2026.04.10 | ₩288,169 | ₩289,993 | ₩281,973 | ₩283,770 | -1.53% | 130.2만 |
|---|
| 2026.04.09 | ₩299,729 | ₩301,137 | ₩283,730 | ₩286,345 | -4.47% | 143.8만 |
|---|
| 2026.04.08 | ₩299,300 | ₩303,471 | ₩293,212 | ₩299,018 | -0.09% | 163.6만 |
|---|
| 2026.04.07 | ₩309,412 | ₩311,866 | ₩302,411 | ₩305,228 | -1.35% | 72.3만 |
|---|
| 2026.04.06 | ₩305,147 | ₩311,075 | ₩300,896 | ₩309,707 | +1.49% | 81.3만 |
|---|
| 2026.04.02 | ₩301,808 | ₩310,069 | ₩298,013 | ₩305,335 | +1.17% | 101.2만 |
|---|
| 2026.04.01 | ₩289,483 | ₩305,026 | ₩287,311 | ₩301,553 | +4.17% | 168.9만 |
|---|
| 2026.03.31 | ₩289,269 | ₩298,388 | ₩282,416 | ₩290,999 | +0.60% | 222.1만 |
|---|
| 2026.03.30 | ₩267,798 | ₩276,649 | ₩265,881 | ₩274,316 | +2.43% | 135.7만 |
|---|
| 2026.03.27 | ₩263,064 | ₩268,925 | ₩256,989 | ₩265,974 | +1.11% | 95.8만 |
|---|
| 2026.03.26 | ₩259,805 | ₩268,214 | ₩258,089 | ₩263,212 | +1.31% | 72.8만 |
|---|
| 2026.03.25 | ₩268,214 | ₩270,856 | ₩256,453 | ₩260,007 | -3.06% | 82.3만 |
|---|
| 2026.03.24 | ₩277,829 | ₩278,580 | ₩262,716 | ₩264,727 | -4.72% | 79.2만 |
|---|
| 2026.03.23 | ₩283,435 | ₩285,527 | ₩276,220 | ₩279,573 | -1.36% | 79.5만 |
|---|
| 2026.03.20 | ₩278,983 | ₩284,870 | ₩276,260 | ₩280,646 | +0.60% | 200만 |
|---|
| 2026.03.19 | ₩275,912 | ₩283,422 | ₩272,733 | ₩280,069 | +1.51% | 66만 |
|---|
| 2026.03.18 | ₩276,260 | ₩282,617 | ₩273,350 | ₩278,701 | +0.88% | 90.5만 |
|---|
| 2026.03.17 | ₩280,860 | ₩288,169 | ₩279,251 | ₩280,284 | -0.21% | 75.5만 |
|---|
| 2026.03.16 | ₩276,395 | ₩280,431 | ₩273,498 | ₩278,218 | +0.66% | 98.9만 |
|---|
| 2026.03.13 | ₩275,442 | ₩278,943 | ₩270,454 | ₩275,791 | +0.13% | 69만 |
|---|
| 2026.03.12 | ₩276,569 | ₩282,805 | ₩271,513 | ₩273,042 | -1.28% | 98.4만 |
|---|
| 2026.03.11 | ₩286,023 | ₩289,698 | ₩270,829 | ₩275,644 | -3.63% | 103.2만 |
|---|
| 2026.03.10 | ₩296,591 | ₩297,704 | ₩278,218 | ₩284,320 | -4.14% | 86.5만 |
|---|
| 2026.03.09 | ₩300,480 | ₩301,808 | ₩291,012 | ₩296,430 | -1.35% | 89.3만 |
|---|
| 2026.03.06 | ₩298,723 | ₩304,530 | ₩294,673 | ₩302,907 | +1.40% | 77.7만 |
|---|
| 2026.03.05 | ₩301,218 | ₩308,486 | ₩295,035 | ₩301,633 | +0.14% | 98.2만 |
|---|
| 2026.03.04 | ₩296,873 | ₩306,099 | ₩294,191 | ₩302,277 | +1.82% | 96.2만 |
|---|
| 2026.03.03 | ₩291,589 | ₩300,145 | ₩288,504 | ₩298,884 | +2.50% | 83.9만 |
|---|
| 2026.03.02 | ₩286,439 | ₩296,806 | ₩285,621 | ₩294,955 | +2.97% | 79.4만 |
|---|
| 2026.02.27 | ₩282,979 | ₩291,924 | ₩279,466 | ₩290,757 | +2.75% | 120.8만 |
|---|
| 2026.02.26 | ₩279,680 | ₩290,449 | ₩278,540 | ₩287,351 | +2.74% | 116.2만 |
|---|
| 2026.02.25 | ₩270,896 | ₩278,849 | ₩261,857 | ₩277,092 | +2.29% | 114.7만 |
|---|
| 2026.02.24 | ₩255,004 | ₩274,249 | ₩254,146 | ₩270,212 | +5.96% | 147.7만 |
|---|
| 2026.02.23 | ₩258,706 | ₩263,440 | ₩253,556 | ₩255,152 | -1.37% | 117.9만 |
|---|
| 2026.02.20 | ₩266,269 | ₩270,387 | ₩260,556 | ₩261,576 | -1.76% | 74.6만 |
|---|
| 2026.02.19 | ₩265,425 | ₩270,896 | ₩260,382 | ₩266,712 | +0.49% | 95.3만 |
|---|
| 2026.02.18 | ₩256,694 | ₩267,570 | ₩256,694 | ₩265,425 | +3.40% | 129.1만 |
|---|
| 2026.02.17 | ₩269,649 | ₩274,919 | ₩248,098 | ₩254,884 | -5.48% | 145.4만 |
|---|
| 2026.02.13 | ₩273,337 | ₩276,555 | ₩266,363 | ₩275,979 | +0.97% | 92.1만 |
|---|
| 2026.02.12 | ₩260,422 | ₩273,270 | ₩255,581 | ₩270,829 | +4.00% | 218.6만 |
|---|
| 2026.02.11 | ₩271,620 | ₩275,590 | ₩257,660 | ₩259,846 | -4.33% | 134.9만 |
|---|
| 2026.02.10 | ₩262,179 | ₩281,625 | ₩256,614 | ₩274,665 | +4.76% | 182.6만 |
|---|
| 2026.02.09 | ₩275,281 | ₩277,709 | ₩270,226 | ₩272,532 | -1.00% | 127.6만 |
|---|
| 2026.02.06 | ₩285,487 | ₩289,041 | ₩276,636 | ₩278,031 | -2.61% | 126.6만 |
|---|
| 2026.02.05 | ₩307,011 | ₩314,253 | ₩270,628 | ₩280,525 | -8.63% | 231.8만 |
|---|
| 2026.02.04 | ₩295,049 | ₩304,785 | ₩285,903 | ₩302,317 | +2.46% | 155.2만 |
|---|
| 2026.02.03 | ₩319,845 | ₩321,146 | ₩295,921 | ₩298,549 | -6.66% | 229.7만 |
|---|
| 2026.02.02 | ₩341,450 | ₩344,615 | ₩329,018 | ₩333,605 | -2.30% | 95.8만 |
|---|
| 2026.01.30 | ₩339,049 | ₩345,084 | ₩335,804 | ₩341,115 | +0.61% | 102.8만 |
|---|
| 2026.01.29 | ₩360,332 | ₩365,133 | ₩334,838 | ₩339,009 | -5.92% | 125.8만 |
|---|
| 2026.01.28 | ₩359,809 | ₩365,683 | ₩352,728 | ₩361,901 | +0.58% | 78.8만 |
|---|
| 2026.01.27 | ₩382,420 | ₩384,029 | ₩356,228 | ₩360,292 | -5.79% | 91.9만 |
|---|
| 2026.01.26 | ₩385,008 | ₩387,180 | ₩380,529 | ₩383,989 | -0.26% | 29.4만 |
|---|
| 2026.01.23 | ₩387,958 | ₩389,916 | ₩381,333 | ₩384,458 | -0.90% | 25.7만 |
|---|
| 2026.01.22 | ₩382,943 | ₩389,192 | ₩382,943 | ₩387,288 | +1.13% | 36.2만 |
|---|
| 2026.01.21 | ₩373,220 | ₩383,077 | ₩372,817 | ₩381,038 | +2.09% | 45.9만 |
|---|
| 2026.01.20 | ₩382,205 | ₩388,293 | ₩370,900 | ₩371,543 | -2.79% | 80만 |
|---|
| 2026.01.16 | ₩385,866 | ₩389,205 | ₩378,182 | ₩387,033 | +0.30% | 66.8만 |
|---|
| 2026.01.15 | ₩394,033 | ₩397,828 | ₩387,542 | ₩388,481 | -1.41% | 53.7만 |
|---|
| 2026.01.14 | ₩390,399 | ₩397,010 | ₩388,159 | ₩395,978 | +1.43% | 45만 |
|---|
| 2026.01.13 | ₩398,217 | ₩399,532 | ₩383,908 | ₩391,284 | -1.74% | 61.4만 |
|---|
| 2026.01.12 | ₩398,807 | ₩403,166 | ₩395,455 | ₩398,191 | -0.15% | 39.6만 |
|---|
| 2026.01.09 | ₩397,574 | ₩398,781 | ₩389,205 | ₩394,878 | -0.68% | 46만 |
|---|
| 2026.01.08 | ₩391,794 | ₩401,664 | ₩389,862 | ₩394,503 | +0.69% | 51만 |
|---|
| 2026.01.07 | ₩393,403 | ₩396,849 | ₩388,186 | ₩392,866 | -0.14% | 36.3만 |
|---|
| 2026.01.06 | ₩383,600 | ₩393,430 | ₩379,724 | ₩392,652 | +2.36% | 49.7만 |
|---|
| 2026.01.05 | ₩376,264 | ₩388,052 | ₩375,513 | ₩384,029 | +2.06% | 61.6만 |
|---|
| 2026.01.02 | ₩386,966 | ₩387,824 | ₩379,550 | ₩382,071 | -1.26% | 68.2만 |
|---|
| 2025.12.31 | ₩389,608 | ₩393,859 | ₩388,709 | ₩389,165 | -0.11% | 42.2만 |
|---|
| 2025.12.30 | ₩391,177 | ₩394,073 | ₩388,910 | ₩390,788 | -0.10% | 39.1만 |
|---|
| 2025.12.29 | ₩393,389 | ₩396,098 | ₩390,479 | ₩393,510 | +0.03% | 47.6만 |
|---|
| 2025.12.26 | ₩388,910 | ₩392,531 | ₩386,899 | ₩391,767 | +0.73% | 32.8만 |
|---|
| 2025.12.24 | ₩390,681 | ₩392,880 | ₩385,812 | ₩389,031 | -0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩391,043 | ₩391,217 | ₩387,422 | ₩390,090 | -0.24% | 42.2만 |
|---|
| 2025.12.22 | ₩386,952 | ₩396,192 | ₩386,899 | ₩390,171 | +0.83% | 71.6만 |
|---|
| 2025.12.19 | ₩372,214 | ₩388,428 | ₩370,001 | ₩386,952 | +3.96% | 227.1만 |
|---|
| 2025.12.18 | ₩405,928 | ₩410,502 | ₩359,755 | ₩366,635 | -9.68% | 225.4만 |
|---|
| 2025.12.17 | ₩398,365 | ₩402,696 | ₩395,361 | ₩397,131 | -0.31% | 87.8만 |
|---|
| 2025.12.16 | ₩392,612 | ₩393,671 | ₩389,098 | ₩392,934 | +0.08% | 75.6만 |
|---|
| 2025.12.15 | ₩391,955 | ₩393,457 | ₩387,207 | ₩391,633 | -0.08% | 70.6만 |
|---|
| 2025.12.12 | ₩392,464 | ₩395,160 | ₩388,481 | ₩392,223 | -0.06% | 63.5만 |
|---|
| 2025.12.11 | ₩390,359 | ₩399,518 | ₩389,876 | ₩390,989 | +0.16% | 61.5만 |
|---|
| 2025.12.10 | ₩386,282 | ₩389,165 | ₩381,172 | ₩386,496 | +0.06% | 70.9만 |
|---|
| 2025.12.09 | ₩384,176 | ₩389,500 | ₩383,854 | ₩385,638 | +0.38% | 81.7만 |
|---|
| 2025.12.08 | ₩386,443 | ₩388,910 | ₩378,785 | ₩384,740 | -0.44% | 87만 |
|---|
| 2025.12.05 | ₩373,206 | ₩391,083 | ₩372,831 | ₩389,755 | +4.43% | 148.9만 |
|---|
| 2025.12.04 | ₩377,672 | ₩381,025 | ₩371,758 | ₩374,051 | -0.96% | 35.2만 |
|---|
| 2025.12.03 | ₩372,992 | ₩379,053 | ₩370,605 | ₩374,360 | +0.37% | 49.7만 |
|---|
| 2025.12.02 | ₩371,155 | ₩374,319 | ₩366,112 | ₩373,193 | +0.55% | 61.6만 |
|---|
| 2025.12.01 | ₩368,794 | ₩377,981 | ₩366,729 | ₩371,651 | +0.77% | 87.6만 |
|---|
| 2025.11.28 | ₩373,796 | ₩375,821 | ₩371,423 | ₩371,838 | -0.52% | 27.3만 |
|---|
| 2025.11.26 | ₩371,195 | ₩375,781 | ₩371,195 | ₩372,026 | +0.22% | 45.1만 |
|---|
| 2025.11.25 | ₩370,336 | ₩376,680 | ₩368,258 | ₩373,796 | +0.93% | 65.4만 |
|---|
| 2025.11.24 | ₩367,024 | ₩370,001 | ₩363,215 | ₩364,449 | -0.70% | 396만 |
|---|
| 2025.11.21 | ₩368,915 | ₩375,084 | ₩366,501 | ₩371,503 | +0.70% | 94.6만 |
|---|
| 2025.11.20 | ₩358,200 | ₩368,955 | ₩358,200 | ₩366,179 | +2.23% | 63.9만 |
|---|
| 2025.11.19 | ₩364,771 | ₩367,453 | ₩357,342 | ₩358,092 | -1.83% | 57.2만 |
|---|
| 2025.11.18 | ₩367,802 | ₩369,116 | ₩361,016 | ₩364,919 | -0.78% | 82.8만 |
|---|
| 2025.11.17 | ₩365,120 | ₩368,446 | ₩362,786 | ₩366,984 | +0.51% | 113.8만 |
|---|
| 2025.11.14 | ₩371,973 | ₩375,754 | ₩363,940 | ₩367,332 | -1.25% | 67.8만 |
|---|
| 2025.11.13 | ₩361,365 | ₩378,155 | ₩359,742 | ₩372,737 | +3.15% | 94.5만 |
|---|
| 2025.11.12 | ₩367,453 | ₩367,453 | ₩359,420 | ₩364,610 | -0.77% | 49.1만 |
|---|
| 2025.11.11 | ₩359,407 | ₩367,453 | ₩357,020 | ₩364,181 | +1.33% | 70.7만 |
|---|
| 2025.11.10 | ₩351,347 | ₩357,502 | ₩346,613 | ₩355,504 | +1.18% | 68.9만 |
|---|
| 2025.11.07 | ₩342,134 | ₩355,089 | ₩340,685 | ₩352,165 | +2.93% | 75.4만 |
|---|
| 2025.11.06 | ₩346,211 | ₩346,908 | ₩335,938 | ₩340,122 | -1.76% | 140.6만 |
|---|
| 2025.11.05 | ₩352,943 | ₩354,042 | ₩348,383 | ₩350,207 | -0.78% | 69.4만 |
|---|
| 2025.11.04 | ₩356,228 | ₩357,301 | ₩346,197 | ₩354,820 | -0.40% | 81.4만 |
|---|
| 2025.11.03 | ₩357,114 | ₩359,340 | ₩348,678 | ₩354,807 | -0.65% | 88.9만 |
|---|
| 2025.10.31 | ₩358,937 | ₩361,016 | ₩355,531 | ₩357,797 | -0.32% | 147.4만 |
|---|
| 2025.10.30 | ₩360,278 | ₩368,794 | ₩356,899 | ₩360,801 | +0.15% | 105만 |
|---|
| 2025.10.29 | ₩384,968 | ₩384,968 | ₩357,556 | ₩357,918 | -7.03% | 121.9만 |
|---|
| 2025.10.28 | ₩388,910 | ₩394,073 | ₩384,927 | ₩386,765 | -0.55% | 60.2만 |
|---|
| 2025.10.27 | ₩385,652 | ₩391,405 | ₩383,090 | ₩389,353 | +0.96% | 72.8만 |
|---|
| 2025.10.24 | ₩388,401 | ₩388,401 | ₩381,870 | ₩382,607 | -1.49% | 79.3만 |
|---|
| 2025.10.23 | ₩388,803 | ₩391,874 | ₩384,056 | ₩384,673 | -1.06% | 74만 |
|---|
| 2025.10.22 | ₩392,317 | ₩395,549 | ₩387,837 | ₩388,803 | -0.90% | 67.3만 |
|---|
| 2025.10.21 | ₩388,776 | ₩398,030 | ₩382,875 | ₩394,422 | +1.45% | 91.9만 |
|---|
| 2025.10.20 | ₩383,331 | ₩392,169 | ₩383,331 | ₩389,460 | +1.60% | 82.2만 |
|---|
| 2025.10.17 | ₩373,971 | ₩388,213 | ₩371,584 | ₩384,445 | +2.80% | 79.6만 |
|---|
| 2025.10.16 | ₩380,864 | ₩381,266 | ₩369,116 | ₩372,831 | -2.11% | 54.3만 |
|---|
| 2025.10.15 | ₩383,519 | ₩390,922 | ₩379,791 | ₩380,797 | -0.71% | 48.2만 |
|---|
| 2025.10.14 | ₩382,205 | ₩388,186 | ₩376,894 | ₩383,211 | +0.26% | 94.6만 |
|---|
| 2025.10.13 | ₩381,306 | ₩387,395 | ₩380,716 | ₩383,533 | +0.58% | 62.9만 |
|---|
| 2025.10.10 | ₩382,205 | ₩387,972 | ₩376,841 | ₩379,697 | -0.66% | 117.1만 |
|---|