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 | ₩387,967 | ₩392,755 | ₩379,116 | ₩385,137 | -0.73% | 65.8만 |
| 2026.10.08 | ₩366,764 | ₩386,840 | ₩366,295 | ₩384,252 | +4.77% | 112.9만 |
| 2026.10.07 | ₩366,791 | ₩373,805 | ₩363,948 | ₩365,825 | -0.26% | 64만 |
| 2026.10.06 | ₩369,513 | ₩371,042 | ₩364,015 | ₩364,793 | -1.28% | 61.7만 |
| 2026.10.05 | ₩357,269 | ₩371,203 | ₩352,803 | ₩370,734 | +3.77% | 58.9만 |
| 2026.10.02 | ₩369,393 | ₩369,393 | ₩354,681 | ₩356,733 | -3.43% | 56.7만 |
| 2026.10.01 | ₩371,525 | ₩382,857 | ₩366,751 | ₩372,303 | +0.21% | 134.5만 |
| 2026.09.30 | ₩351,355 | ₩365,088 | ₩346,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,030 |
| +3.04% |
| 149.1만 |
| 2026.09.29 | ₩357,095 | ₩360,903 | ₩338,024 | ₩348,646 | -2.37% | 128.7만 |
|---|
| 2026.09.28 | ₩362,177 | ₩364,122 | ₩354,936 | ₩358,972 | -0.88% | 76.2만 |
|---|
| 2026.09.25 | ₩361,923 | ₩370,921 | ₩361,266 | ₩366,228 | +1.19% | 40.6만 |
|---|
| 2026.09.24 | ₩378,110 | ₩382,669 | ₩362,848 | ₩363,773 | -3.79% | 68만 |
|---|
| 2026.09.23 | ₩371,149 | ₩380,457 | ₩369,916 | ₩374,744 | +0.97% | 43.4만 |
|---|
| 2026.09.22 | ₩386,451 | ₩387,444 | ₩370,626 | ₩370,707 | -4.07% | 78.9만 |
|---|
| 2026.09.21 | ₩382,388 | ₩388,624 | ₩378,029 | ₩381,007 | -0.36% | 67만 |
|---|
| 2026.09.18 | ₩372,437 | ₩384,467 | ₩366,737 | ₩380,644 | +2.20% | 119.5만 |
|---|
| 2026.09.17 | ₩366,576 | ₩377,265 | ₩363,116 | ₩373,966 | +2.02% | 52.2만 |
|---|
| 2026.09.16 | ₩368,051 | ₩371,672 | ₩363,519 | ₩370,693 | +0.72% | 70.1만 |
|---|
| 2026.09.15 | ₩366,724 | ₩382,066 | ₩362,902 | ₩371,605 | +1.33% | 81.1만 |
|---|
| 2026.09.14 | ₩361,949 | ₩379,035 | ₩361,654 | ₩371,391 | +2.61% | 107.5만 |
|---|
| 2026.09.11 | ₩355,257 | ₩355,392 | ₩343,147 | ₩348,297 | -1.96% | 101.8만 |
|---|
| 2026.09.10 | ₩374,516 | ₩379,746 | ₩351,757 | ₩352,615 | -5.85% | 149.6만 |
|---|
| 2026.09.09 | ₩386,143 | ₩386,170 | ₩374,381 | ₩374,395 | -3.04% | 78.5만 |
|---|
| 2026.09.08 | ₩405,924 | ₩406,072 | ₩387,323 | ₩387,578 | -4.52% | 178.9만 |
|---|
| 2026.09.04 | ₩410,001 | ₩410,524 | ₩401,753 | ₩404,959 | -1.23% | 63.3만 |
|---|
| 2026.09.03 | ₩416,425 | ₩429,796 | ₩412,965 | ₩419,711 | +0.79% | 63.8만 |
|---|
| 2026.09.02 | ₩404,328 | ₩414,521 | ₩400,989 | ₩410,470 | +1.52% | 52.4만 |
|---|
| 2026.09.01 | ₩417,042 | ₩422,447 | ₩407,158 | ₩409,626 | -1.78% | 95.2만 |
|---|
| 2026.08.31 | ₩411,946 | ₩421,789 | ₩407,225 | ₩420,502 | +2.08% | 107.9만 |
|---|
| 2026.08.28 | ₩413,984 | ₩415,459 | ₩406,326 | ₩414,373 | +0.09% | 71.5만 |
|---|
| 2026.08.27 | ₩397,904 | ₩414,923 | ₩389,335 | ₩408,325 | +2.62% | 85.7만 |
|---|
| 2026.08.26 | ₩390,890 | ₩399,648 | ₩389,509 | ₩396,228 | +1.37% | 83.2만 |
|---|
| 2026.08.25 | ₩400,935 | ₩406,702 | ₩396,563 | ₩397,073 | -0.96% | 206만 |
|---|
| 2026.08.24 | ₩402,129 | ₩413,689 | ₩400,922 | ₩409,451 | +1.82% | 65만 |
|---|
| 2026.08.21 | ₩400,412 | ₩405,307 | ₩397,717 | ₩402,209 | +0.45% | 49.9만 |
|---|
| 2026.08.20 | ₩399,178 | ₩408,097 | ₩393,720 | ₩402,410 | +0.81% | 95.8만 |
|---|
| 2026.08.19 | ₩383,447 | ₩405,911 | ₩382,817 | ₩399,782 | +4.26% | 69만 |
|---|
| 2026.08.18 | ₩375,910 | ₩390,099 | ₩373,885 | ₩382,763 | +1.82% | 63.9만 |
|---|
| 2026.08.17 | ₩377,520 | ₩378,485 | ₩368,735 | ₩371,163 | -1.68% | 34.4만 |
|---|
| 2026.08.14 | ₩387,001 | ₩387,001 | ₩373,926 | ₩380,188 | -1.76% | 132.5만 |
|---|
| 2026.08.13 | ₩372,504 | ₩388,181 | ₩368,132 | ₩385,137 | +3.39% | 68.7만 |
|---|
| 2026.08.12 | ₩372,692 | ₩379,411 | ₩367,904 | ₩372,812 | +0.03% | 47.8만 |
|---|
| 2026.08.11 | ₩376,983 | ₩382,160 | ₩371,485 | ₩379,464 | +0.66% | 46.1만 |
|---|
| 2026.08.10 | ₩378,941 | ₩386,009 | ₩378,378 | ₩381,033 | +0.55% | 70.3만 |
|---|
| 2026.08.07 | ₩369,808 | ₩384,534 | ₩369,808 | ₩382,978 | +3.56% | 94.1만 |
|---|
| 2026.08.06 | ₩371,337 | ₩374,046 | ₩364,779 | ₩368,239 | -0.83% | 85.2만 |
|---|
| 2026.08.05 | ₩376,246 | ₩376,246 | ₩366,442 | ₩372,866 | -0.90% | 72.9만 |
|---|
| 2026.08.04 | ₩354,815 | ₩370,814 | ₩354,708 | ₩368,119 | +3.75% | 82.5만 |
|---|
| 2026.08.03 | ₩362,084 | ₩370,828 | ₩357,256 | ₩361,668 | -0.11% | 49.8만 |
|---|
| 2026.07.31 | ₩350,309 | ₩354,547 | ₩341,967 | ₩352,978 | +0.76% | 67.4만 |
|---|
| 2026.07.30 | ₩367,703 | ₩374,690 | ₩351,221 | ₩352,750 | -4.07% | 114.8만 |
|---|
| 2026.07.29 | ₩380,416 | ₩396,402 | ₩377,318 | ₩378,244 | -0.57% | 129.9만 |
|---|
| 2026.07.28 | ₩361,413 | ₩386,089 | ₩361,413 | ₩380,698 | +5.34% | 164.3만 |
|---|
| 2026.07.27 | ₩348,981 | ₩362,513 | ₩343,684 | ₩356,598 | +2.18% | 175.9만 |
|---|
| 2026.07.24 | ₩331,949 | ₩343,456 | ₩329,937 | ₩341,122 | +2.76% | 82.4만 |
|---|
| 2026.07.23 | ₩329,240 | ₩329,240 | ₩322,012 | ₩327,175 | -0.63% | 60.8만 |
|---|
| 2026.07.22 | ₩336,857 | ₩337,099 | ₩328,207 | ₩328,851 | -2.38% | 46.3만 |
|---|
| 2026.07.21 | ₩331,265 | ₩340,022 | ₩325,284 | ₩331,185 | -0.02% | 78만 |
|---|
| 2026.07.20 | ₩341,967 | ₩348,297 | ₩337,555 | ₩343,040 | +0.31% | 80.1만 |
|---|
| 2026.07.17 | ₩350,322 | ₩361,815 | ₩342,624 | ₩346,124 | -1.20% | 141만 |
|---|
| 2026.07.16 | ₩342,477 | ₩353,769 | ₩339,513 | ₩351,985 | +2.78% | 84.1만 |
|---|
| 2026.07.15 | ₩344,488 | ₩349,450 | ₩335,972 | ₩336,871 | -2.21% | 59.3만 |
|---|
| 2026.07.14 | ₩340,183 | ₩342,973 | ₩333,424 | ₩338,775 | -0.41% | 88.9만 |
|---|
| 2026.07.13 | ₩339,043 | ₩353,165 | ₩335,624 | ₩352,857 | +4.07% | 93만 |
|---|
| 2026.07.10 | ₩328,409 | ₩337,193 | ₩328,181 | ₩331,399 | +0.91% | 53만 |
|---|
| 2026.07.09 | ₩327,081 | ₩332,579 | ₩316,768 | ₩324,412 | -0.82% | 78.3만 |
|---|
| 2026.07.08 | ₩343,751 | ₩345,481 | ₩331,252 | ₩332,351 | -3.32% | 103만 |
|---|
| 2026.07.07 | ₩343,509 | ₩351,073 | ₩340,693 | ₩346,406 | +0.84% | 75.4만 |
|---|
| 2026.07.06 | ₩331,211 | ₩343,080 | ₩323,648 | ₩338,225 | +2.12% | 116.2만 |
|---|
| 2026.07.02 | ₩335,275 | ₩341,739 | ₩329,656 | ₩335,396 | +0.04% | 126.8만 |
|---|
| 2026.07.01 | ₩297,724 | ₩340,894 | ₩296,718 | ₩329,307 | +10.61% | 196만 |
|---|
| 2026.06.30 | ₩312,221 | ₩315,159 | ₩304,242 | ₩308,560 | -1.17% | 114.4만 |
|---|
| 2026.06.29 | ₩313,335 | ₩316,929 | ₩305,771 | ₩313,308 | -0.01% | 120.7만 |
|---|
| 2026.06.26 | ₩278,962 | ₩312,047 | ₩278,962 | ₩310,787 | +11.41% | 154.7만 |
|---|
| 2026.06.25 | ₩290,093 | ₩294,318 | ₩278,895 | ₩280,075 | -3.45% | 91.3만 |
|---|
| 2026.06.24 | ₩294,237 | ₩300,755 | ₩289,611 | ₩290,281 | -1.34% | 83.8만 |
|---|
| 2026.06.23 | ₩300,406 | ₩305,208 | ₩290,214 | ₩292,561 | -2.61% | 105.6만 |
|---|
| 2026.06.22 | ₩296,759 | ₩300,138 | ₩287,290 | ₩293,191 | -1.20% | 94.1만 |
|---|
| 2026.06.18 | ₩293,272 | ₩300,393 | ₩290,429 | ₩296,772 | +1.19% | 173.3만 |
|---|
| 2026.06.17 | ₩314,971 | ₩322,628 | ₩306,173 | ₩306,173 | -2.79% | 64.9만 |
|---|
| 2026.06.16 | ₩318,873 | ₩324,198 | ₩315,172 | ₩318,592 | -0.09% | 56.3만 |
|---|
| 2026.06.15 | ₩320,174 | ₩331,359 | ₩314,703 | ₩316,312 | -1.21% | 57.9만 |
|---|
| 2026.06.12 | ₩317,841 | ₩326,209 | ₩309,995 | ₩323,420 | +1.76% | 205.9만 |
|---|
| 2026.06.11 | ₩336,764 | ₩336,764 | ₩316,137 | ₩317,358 | -5.76% | 93.3만 |
|---|
| 2026.06.10 | ₩326,156 | ₩334,202 | ₩319,584 | ₩334,041 | +2.42% | 60.6만 |
|---|
| 2026.06.09 | ₩328,985 | ₩336,683 | ₩326,920 | ₩330,004 | +0.31% | 67.2만 |
|---|
| 2026.06.08 | ₩337,676 | ₩344,193 | ₩329,361 | ₩330,420 | -2.15% | 104.6만 |
|---|
| 2026.06.05 | ₩345,454 | ₩347,345 | ₩334,296 | ₩342,812 | -0.76% | 62.6만 |
|---|
| 2026.06.04 | ₩348,002 | ₩354,547 | ₩341,739 | ₩342,007 | -1.72% | 94.1만 |
|---|
| 2026.06.03 | ₩346,178 | ₩346,178 | ₩327,349 | ₩339,888 | -1.82% | 79.2만 |
|---|
| 2026.06.02 | ₩355,955 | ₩356,639 | ₩334,256 | ₩343,080 | -3.62% | 116.7만 |
|---|
| 2026.06.01 | ₩334,135 | ₩365,316 | ₩332,110 | ₩363,237 | +8.71% | 167.5만 |
|---|
| 2026.05.29 | ₩317,948 | ₩336,589 | ₩317,787 | ₩329,200 | +3.54% | 99.7만 |
|---|
| 2026.05.28 | ₩314,139 | ₩328,543 | ₩314,139 | ₩320,389 | +1.99% | 88.2만 |
|---|
| 2026.05.27 | ₩308,574 | ₩318,712 | ₩308,480 | ₩316,137 | +2.45% | 69만 |
|---|
| 2026.05.26 | ₩307,125 | ₩316,446 | ₩305,677 | ₩309,687 | +0.83% | 69.8만 |
|---|
| 2026.05.22 | ₩302,592 | ₩313,992 | ₩302,592 | ₩311,135 | +2.82% | 49.9만 |
|---|
| 2026.05.21 | ₩296,356 | ₩303,290 | ₩294,103 | ₩301,761 | +1.82% | 59.1만 |
|---|
| 2026.05.20 | ₩293,620 | ₩302,579 | ₩288,337 | ₩299,977 | +2.16% | 71.7만 |
|---|
| 2026.05.19 | ₩308,145 | ₩311,725 | ₩296,236 | ₩297,630 | -3.41% | 110.3만 |
|---|
| 2026.05.18 | ₩284,836 | ₩305,382 | ₩284,836 | ₩300,876 | +5.63% | 105.4만 |
|---|
| 2026.05.15 | ₩272,793 | ₩287,411 | ₩272,793 | ₩285,091 | +4.51% | 119.2만 |
|---|
| 2026.05.14 | ₩272,284 | ₩275,529 | ₩266,745 | ₩268,032 | -1.56% | 89.6만 |
|---|
| 2026.05.13 | ₩286,057 | ₩286,057 | ₩265,538 | ₩270,728 | -5.36% | 115.3만 |
|---|
| 2026.05.12 | ₩294,814 | ₩299,199 | ₩287,612 | ₩289,570 | -1.78% | 115.5만 |
|---|
| 2026.05.11 | ₩296,772 | ₩301,439 | ₩292,507 | ₩293,956 | -0.95% | 55.3만 |
|---|
| 2026.05.08 | ₩296,557 | ₩303,598 | ₩288,819 | ₩299,883 | +1.12% | 77.5만 |
|---|
| 2026.05.07 | ₩282,838 | ₩304,524 | ₩282,784 | ₩300,380 | +6.20% | 81.4만 |
|---|
| 2026.05.06 | ₩289,852 | ₩291,890 | ₩283,790 | ₩284,032 | -2.01% | 82.3만 |
|---|
| 2026.05.05 | ₩303,571 | ₩305,100 | ₩272,820 | ₩294,264 | -3.07% | 162.6만 |
|---|
| 2026.05.04 | ₩304,322 | ₩308,426 | ₩300,929 | ₩300,996 | -1.09% | 58.5만 |
|---|
| 2026.05.01 | ₩310,666 | ₩315,896 | ₩305,208 | ₩305,208 | -1.76% | 62만 |
|---|
| 2026.04.30 | ₩303,732 | ₩306,026 | ₩297,738 | ₩305,208 | +0.49% | 97.3만 |
|---|
| 2026.04.29 | ₩312,476 | ₩316,728 | ₩307,152 | ₩311,564 | -0.29% | 68.3만 |
|---|
| 2026.04.28 | ₩305,932 | ₩310,854 | ₩302,244 | ₩307,863 | +0.63% | 52.3만 |
|---|
| 2026.04.27 | ₩300,701 | ₩307,943 | ₩298,931 | ₩302,190 | +0.50% | 58.7만 |
|---|
| 2026.04.24 | ₩304,953 | ₩307,045 | ₩297,523 | ₩300,567 | -1.44% | 76.9만 |
|---|
| 2026.04.23 | ₩321,220 | ₩323,366 | ₩298,328 | ₩305,878 | -4.78% | 90.9만 |
|---|
| 2026.04.22 | ₩327,121 | ₩329,267 | ₩321,073 | ₩325,512 | -0.49% | 71.6만 |
|---|
| 2026.04.21 | ₩318,391 | ₩331,694 | ₩316,567 | ₩322,293 | +1.23% | 79.1만 |
|---|
| 2026.04.20 | ₩311,551 | ₩317,291 | ₩309,150 | ₩316,339 | +1.54% | 98.2만 |
|---|
| 2026.04.17 | ₩311,779 | ₩313,509 | ₩309,003 | ₩312,114 | +0.11% | 76.6만 |
|---|
| 2026.04.16 | ₩311,055 | ₩314,287 | ₩307,823 | ₩310,934 | -0.04% | 81.4만 |
|---|
| 2026.04.15 | ₩302,659 | ₩312,020 | ₩302,418 | ₩309,459 | +2.25% | 81.1만 |
|---|
| 2026.04.14 | ₩306,079 | ₩307,528 | ₩297,228 | ₩299,803 | -2.05% | 84.9만 |
|---|
| 2026.04.13 | ₩284,876 | ₩304,389 | ₩284,876 | ₩303,652 | +6.59% | 111.8만 |
|---|
| 2026.04.10 | ₩288,176 | ₩289,999 | ₩281,980 | ₩283,777 | -1.53% | 130.2만 |
|---|
| 2026.04.09 | ₩299,736 | ₩301,144 | ₩283,737 | ₩286,352 | -4.47% | 143.8만 |
|---|
| 2026.04.08 | ₩299,307 | ₩303,478 | ₩293,218 | ₩299,025 | -0.09% | 163.6만 |
|---|
| 2026.04.07 | ₩309,419 | ₩311,873 | ₩302,418 | ₩305,234 | -1.35% | 72.3만 |
|---|
| 2026.04.06 | ₩305,154 | ₩311,082 | ₩300,903 | ₩309,714 | +1.49% | 81.3만 |
|---|
| 2026.04.02 | ₩301,815 | ₩310,076 | ₩298,019 | ₩305,342 | +1.17% | 101.2만 |
|---|
| 2026.04.01 | ₩289,490 | ₩305,033 | ₩287,317 | ₩301,560 | +4.17% | 168.9만 |
|---|
| 2026.03.31 | ₩289,275 | ₩298,395 | ₩282,422 | ₩291,005 | +0.60% | 222.1만 |
|---|
| 2026.03.30 | ₩267,804 | ₩276,656 | ₩265,886 | ₩274,322 | +2.43% | 135.7만 |
|---|
| 2026.03.27 | ₩263,070 | ₩268,931 | ₩256,995 | ₩265,980 | +1.11% | 95.8만 |
|---|
| 2026.03.26 | ₩259,811 | ₩268,220 | ₩258,095 | ₩263,218 | +1.31% | 72.8만 |
|---|
| 2026.03.25 | ₩268,220 | ₩270,862 | ₩256,459 | ₩260,012 | -3.06% | 82.3만 |
|---|
| 2026.03.24 | ₩277,836 | ₩278,587 | ₩262,721 | ₩264,733 | -4.72% | 79.2만 |
|---|
| 2026.03.23 | ₩283,441 | ₩285,534 | ₩276,226 | ₩279,579 | -1.36% | 79.5만 |
|---|
| 2026.03.20 | ₩278,989 | ₩284,876 | ₩276,267 | ₩280,652 | +0.60% | 200만 |
|---|
| 2026.03.19 | ₩275,918 | ₩283,428 | ₩272,740 | ₩280,075 | +1.51% | 66만 |
|---|
| 2026.03.18 | ₩276,267 | ₩282,623 | ₩273,356 | ₩278,707 | +0.88% | 90.5만 |
|---|
| 2026.03.17 | ₩280,867 | ₩288,176 | ₩279,257 | ₩280,290 | -0.21% | 75.5만 |
|---|
| 2026.03.16 | ₩276,401 | ₩280,437 | ₩273,504 | ₩278,225 | +0.66% | 98.9만 |
|---|
| 2026.03.13 | ₩275,449 | ₩278,949 | ₩270,460 | ₩275,797 | +0.13% | 69만 |
|---|
| 2026.03.12 | ₩276,575 | ₩282,811 | ₩271,519 | ₩273,048 | -1.28% | 98.4만 |
|---|
| 2026.03.11 | ₩286,030 | ₩289,704 | ₩270,835 | ₩275,650 | -3.63% | 103.2만 |
|---|
| 2026.03.10 | ₩296,598 | ₩297,711 | ₩278,225 | ₩284,327 | -4.14% | 86.5만 |
|---|
| 2026.03.09 | ₩300,487 | ₩301,815 | ₩291,019 | ₩296,437 | -1.35% | 89.3만 |
|---|
| 2026.03.06 | ₩298,730 | ₩304,537 | ₩294,680 | ₩302,914 | +1.40% | 77.7만 |
|---|
| 2026.03.05 | ₩301,224 | ₩308,493 | ₩295,042 | ₩301,640 | +0.14% | 98.2만 |
|---|
| 2026.03.04 | ₩296,879 | ₩306,106 | ₩294,197 | ₩302,284 | +1.82% | 96.2만 |
|---|
| 2026.03.03 | ₩291,595 | ₩300,152 | ₩288,511 | ₩298,891 | +2.50% | 83.9만 |
|---|
| 2026.03.02 | ₩286,446 | ₩296,812 | ₩285,627 | ₩294,962 | +2.97% | 79.4만 |
|---|
| 2026.02.27 | ₩282,986 | ₩291,931 | ₩279,472 | ₩290,764 | +2.75% | 120.8만 |
|---|
| 2026.02.26 | ₩279,686 | ₩290,455 | ₩278,546 | ₩287,358 | +2.74% | 116.2만 |
|---|
| 2026.02.25 | ₩270,902 | ₩278,855 | ₩261,863 | ₩277,098 | +2.29% | 114.7만 |
|---|
| 2026.02.24 | ₩255,010 | ₩274,255 | ₩254,152 | ₩270,218 | +5.96% | 147.7만 |
|---|
| 2026.02.23 | ₩258,712 | ₩263,446 | ₩253,562 | ₩255,158 | -1.37% | 117.9만 |
|---|
| 2026.02.20 | ₩266,275 | ₩270,393 | ₩260,562 | ₩261,582 | -1.76% | 74.6만 |
|---|
| 2026.02.19 | ₩265,431 | ₩270,902 | ₩260,388 | ₩266,718 | +0.49% | 95.3만 |
|---|
| 2026.02.18 | ₩256,700 | ₩267,576 | ₩256,700 | ₩265,431 | +3.40% | 129.1만 |
|---|
| 2026.02.17 | ₩269,655 | ₩274,926 | ₩248,103 | ₩254,889 | -5.48% | 145.4만 |
|---|
| 2026.02.13 | ₩273,343 | ₩276,562 | ₩266,369 | ₩275,985 | +0.97% | 92.1만 |
|---|
| 2026.02.12 | ₩260,428 | ₩273,276 | ₩255,587 | ₩270,835 | +4.00% | 218.6만 |
|---|
| 2026.02.11 | ₩271,626 | ₩275,596 | ₩257,666 | ₩259,852 | -4.33% | 134.9만 |
|---|
| 2026.02.10 | ₩262,185 | ₩281,631 | ₩256,619 | ₩274,671 | +4.76% | 182.6만 |
|---|
| 2026.02.09 | ₩275,288 | ₩277,715 | ₩270,232 | ₩272,538 | -1.00% | 127.6만 |
|---|
| 2026.02.06 | ₩285,493 | ₩289,047 | ₩276,642 | ₩278,037 | -2.61% | 126.6만 |
|---|
| 2026.02.05 | ₩307,018 | ₩314,260 | ₩270,634 | ₩280,531 | -8.63% | 231.8만 |
|---|
| 2026.02.04 | ₩295,055 | ₩304,792 | ₩285,909 | ₩302,324 | +2.46% | 155.2만 |
|---|
| 2026.02.03 | ₩319,852 | ₩321,153 | ₩295,927 | ₩298,556 | -6.66% | 229.7만 |
|---|
| 2026.02.02 | ₩341,457 | ₩344,622 | ₩329,025 | ₩333,612 | -2.30% | 95.8만 |
|---|
| 2026.01.30 | ₩339,057 | ₩345,092 | ₩335,811 | ₩341,122 | +0.61% | 102.8만 |
|---|
| 2026.01.29 | ₩360,340 | ₩365,141 | ₩334,846 | ₩339,017 | -5.92% | 125.8만 |
|---|
| 2026.01.28 | ₩359,817 | ₩365,691 | ₩352,736 | ₩361,909 | +0.58% | 78.8만 |
|---|
| 2026.01.27 | ₩382,428 | ₩384,037 | ₩356,236 | ₩360,300 | -5.79% | 91.9만 |
|---|
| 2026.01.26 | ₩385,016 | ₩387,189 | ₩380,537 | ₩383,997 | -0.26% | 29.4만 |
|---|
| 2026.01.23 | ₩387,967 | ₩389,925 | ₩381,342 | ₩384,467 | -0.90% | 25.7만 |
|---|
| 2026.01.22 | ₩382,951 | ₩389,201 | ₩382,951 | ₩387,296 | +1.13% | 36.2만 |
|---|
| 2026.01.21 | ₩373,228 | ₩383,085 | ₩372,826 | ₩381,047 | +2.09% | 45.9만 |
|---|
| 2026.01.20 | ₩382,214 | ₩388,302 | ₩370,908 | ₩371,552 | -2.79% | 80만 |
|---|
| 2026.01.16 | ₩385,875 | ₩389,214 | ₩378,190 | ₩387,041 | +0.30% | 66.8만 |
|---|
| 2026.01.15 | ₩394,042 | ₩397,837 | ₩387,551 | ₩388,490 | -1.41% | 53.7만 |
|---|
| 2026.01.14 | ₩390,408 | ₩397,019 | ₩388,168 | ₩395,987 | +1.43% | 45만 |
|---|
| 2026.01.13 | ₩398,226 | ₩399,541 | ₩383,917 | ₩391,293 | -1.74% | 61.4만 |
|---|
| 2026.01.12 | ₩398,816 | ₩403,175 | ₩395,464 | ₩398,199 | -0.15% | 39.6만 |
|---|
| 2026.01.09 | ₩397,582 | ₩398,789 | ₩389,214 | ₩394,887 | -0.68% | 46만 |
|---|
| 2026.01.08 | ₩391,802 | ₩401,673 | ₩389,871 | ₩394,511 | +0.69% | 51만 |
|---|
| 2026.01.07 | ₩393,412 | ₩396,858 | ₩388,195 | ₩392,875 | -0.14% | 36.3만 |
|---|
| 2026.01.06 | ₩383,608 | ₩393,439 | ₩379,732 | ₩392,661 | +2.36% | 49.7만 |
|---|
| 2026.01.05 | ₩376,272 | ₩388,061 | ₩375,521 | ₩384,037 | +2.06% | 61.6만 |
|---|
| 2026.01.02 | ₩386,974 | ₩387,833 | ₩379,558 | ₩382,079 | -1.26% | 68.2만 |
|---|
| 2025.12.31 | ₩389,616 | ₩393,868 | ₩388,718 | ₩389,174 | -0.11% | 42.2만 |
|---|
| 2025.12.30 | ₩391,185 | ₩394,082 | ₩388,919 | ₩390,797 | -0.10% | 39.1만 |
|---|
| 2025.12.29 | ₩393,398 | ₩396,107 | ₩390,488 | ₩393,519 | +0.03% | 47.6만 |
|---|
| 2025.12.26 | ₩388,919 | ₩392,540 | ₩386,907 | ₩391,776 | +0.73% | 32.8만 |
|---|
| 2025.12.24 | ₩390,689 | ₩392,889 | ₩385,821 | ₩389,040 | -0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩391,051 | ₩391,226 | ₩387,430 | ₩390,099 | -0.24% | 42.2만 |
|---|
| 2025.12.22 | ₩386,961 | ₩396,201 | ₩386,907 | ₩390,180 | +0.83% | 71.6만 |
|---|
| 2025.12.19 | ₩372,222 | ₩388,436 | ₩370,009 | ₩386,961 | +3.96% | 227.1만 |
|---|
| 2025.12.18 | ₩405,938 | ₩410,511 | ₩359,763 | ₩366,643 | -9.68% | 225.4만 |
|---|
| 2025.12.17 | ₩398,374 | ₩402,706 | ₩395,370 | ₩397,140 | -0.31% | 87.8만 |
|---|
| 2025.12.16 | ₩392,620 | ₩393,680 | ₩389,107 | ₩392,942 | +0.08% | 75.6만 |
|---|
| 2025.12.15 | ₩391,963 | ₩393,465 | ₩387,216 | ₩391,641 | -0.08% | 70.6만 |
|---|
| 2025.12.12 | ₩392,473 | ₩395,169 | ₩388,490 | ₩392,232 | -0.06% | 63.5만 |
|---|
| 2025.12.11 | ₩390,367 | ₩399,527 | ₩389,885 | ₩390,998 | +0.16% | 61.5만 |
|---|
| 2025.12.10 | ₩386,290 | ₩389,174 | ₩381,181 | ₩386,505 | +0.06% | 70.9만 |
|---|
| 2025.12.09 | ₩384,185 | ₩389,509 | ₩383,863 | ₩385,647 | +0.38% | 81.7만 |
|---|
| 2025.12.08 | ₩386,451 | ₩388,919 | ₩378,794 | ₩384,748 | -0.44% | 87만 |
|---|
| 2025.12.05 | ₩373,215 | ₩391,092 | ₩372,839 | ₩389,764 | +4.43% | 148.9만 |
|---|
| 2025.12.04 | ₩377,681 | ₩381,033 | ₩371,766 | ₩374,060 | -0.96% | 35.2만 |
|---|
| 2025.12.03 | ₩373,000 | ₩379,062 | ₩370,613 | ₩374,368 | +0.37% | 49.7만 |
|---|
| 2025.12.02 | ₩371,163 | ₩374,328 | ₩366,120 | ₩373,201 | +0.55% | 61.6만 |
|---|
| 2025.12.01 | ₩368,803 | ₩377,989 | ₩366,737 | ₩371,659 | +0.77% | 87.6만 |
|---|
| 2025.11.28 | ₩373,805 | ₩375,830 | ₩371,431 | ₩371,847 | -0.52% | 27.3만 |
|---|
| 2025.11.26 | ₩371,203 | ₩375,790 | ₩371,203 | ₩372,035 | +0.22% | 45.1만 |
|---|
| 2025.11.25 | ₩370,345 | ₩376,688 | ₩368,266 | ₩373,805 | +0.93% | 65.4만 |
|---|
| 2025.11.24 | ₩367,032 | ₩370,009 | ₩363,224 | ₩364,457 | -0.70% | 396만 |
|---|
| 2025.11.21 | ₩368,923 | ₩375,092 | ₩366,509 | ₩371,512 | +0.70% | 94.6만 |
|---|
| 2025.11.20 | ₩358,208 | ₩368,963 | ₩358,208 | ₩366,187 | +2.23% | 63.9만 |
|---|
| 2025.11.19 | ₩364,779 | ₩367,461 | ₩357,349 | ₩358,101 | -1.83% | 57.2만 |
|---|
| 2025.11.18 | ₩367,810 | ₩369,124 | ₩361,024 | ₩364,927 | -0.78% | 82.8만 |
|---|
| 2025.11.17 | ₩365,128 | ₩368,454 | ₩362,794 | ₩366,992 | +0.51% | 113.8만 |
|---|
| 2025.11.14 | ₩371,981 | ₩375,763 | ₩363,948 | ₩367,341 | -1.25% | 67.8만 |
|---|
| 2025.11.13 | ₩361,373 | ₩378,163 | ₩359,750 | ₩372,745 | +3.15% | 94.5만 |
|---|
| 2025.11.12 | ₩367,461 | ₩367,461 | ₩359,428 | ₩364,618 | -0.77% | 49.1만 |
|---|
| 2025.11.11 | ₩359,415 | ₩367,461 | ₩357,028 | ₩364,189 | +1.33% | 70.7만 |
|---|
| 2025.11.10 | ₩351,355 | ₩357,510 | ₩346,621 | ₩355,512 | +1.18% | 68.9만 |
|---|
| 2025.11.07 | ₩342,141 | ₩355,096 | ₩340,693 | ₩352,173 | +2.93% | 75.4만 |
|---|
| 2025.11.06 | ₩346,218 | ₩346,916 | ₩335,946 | ₩340,130 | -1.76% | 140.6만 |
|---|
| 2025.11.05 | ₩352,951 | ₩354,050 | ₩348,391 | ₩350,215 | -0.78% | 69.4만 |
|---|
| 2025.11.04 | ₩356,236 | ₩357,309 | ₩346,205 | ₩354,828 | -0.40% | 81.4만 |
|---|
| 2025.11.03 | ₩357,122 | ₩359,348 | ₩348,686 | ₩354,815 | -0.65% | 88.9만 |
|---|
| 2025.10.31 | ₩358,945 | ₩361,024 | ₩355,539 | ₩357,805 | -0.32% | 147.4만 |
|---|
| 2025.10.30 | ₩360,287 | ₩368,803 | ₩356,907 | ₩360,810 | +0.15% | 105만 |
|---|
| 2025.10.29 | ₩384,976 | ₩384,976 | ₩357,564 | ₩357,926 | -7.03% | 121.9만 |
|---|
| 2025.10.28 | ₩388,919 | ₩394,082 | ₩384,936 | ₩386,773 | -0.55% | 60.2만 |
|---|
| 2025.10.27 | ₩385,660 | ₩391,413 | ₩383,099 | ₩389,362 | +0.96% | 72.8만 |
|---|
| 2025.10.24 | ₩388,409 | ₩388,409 | ₩381,878 | ₩382,616 | -1.49% | 79.3만 |
|---|
| 2025.10.23 | ₩388,812 | ₩391,883 | ₩384,064 | ₩384,681 | -1.06% | 74만 |
|---|
| 2025.10.22 | ₩392,325 | ₩395,557 | ₩387,846 | ₩388,812 | -0.90% | 67.3만 |
|---|
| 2025.10.21 | ₩388,785 | ₩398,038 | ₩382,884 | ₩394,431 | +1.45% | 91.9만 |
|---|
| 2025.10.20 | ₩383,340 | ₩392,178 | ₩383,340 | ₩389,469 | +1.60% | 82.2만 |
|---|
| 2025.10.17 | ₩373,979 | ₩388,222 | ₩371,592 | ₩384,453 | +2.80% | 79.6만 |
|---|
| 2025.10.16 | ₩380,872 | ₩381,275 | ₩369,124 | ₩372,839 | -2.11% | 54.3만 |
|---|
| 2025.10.15 | ₩383,528 | ₩390,931 | ₩379,800 | ₩380,805 | -0.71% | 48.2만 |
|---|
| 2025.10.14 | ₩382,214 | ₩388,195 | ₩376,903 | ₩383,219 | +0.26% | 94.6만 |
|---|
| 2025.10.13 | ₩381,315 | ₩387,404 | ₩380,725 | ₩383,541 | +0.58% | 62.9만 |
|---|
| 2025.10.10 | ₩382,214 | ₩387,980 | ₩376,849 | ₩379,706 | -0.66% | 117.1만 |
|---|