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 | ₩388,042 | ₩392,831 | ₩379,189 | ₩385,212 | -0.73% | 65.8만 |
| 2026.10.08 | ₩366,835 | ₩386,915 | ₩366,366 | ₩384,326 | +4.77% | 112.9만 |
| 2026.10.07 | ₩366,862 | ₩373,877 | ₩364,018 | ₩365,896 | -0.26% | 64만 |
| 2026.10.06 | ₩369,585 | ₩371,114 | ₩364,085 | ₩364,863 | -1.28% | 61.7만 |
| 2026.10.05 | ₩357,338 | ₩371,275 | ₩352,872 | ₩370,806 | +3.77% | 58.9만 |
| 2026.10.02 | ₩369,464 | ₩369,464 | ₩354,749 | ₩356,802 | -3.43% | 56.7만 |
| 2026.10.01 | ₩371,597 | ₩382,931 | ₩366,822 | ₩372,375 | +0.21% | 134.5만 |
| 2026.09.30 | ₩351,423 | ₩365,158 | ₩346,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,100 |
| +3.04% |
| 149.1만 |
| 2026.09.29 | ₩357,164 | ₩360,973 | ₩338,090 | ₩348,713 | -2.37% | 128.7만 |
|---|
| 2026.09.28 | ₩362,248 | ₩364,193 | ₩355,004 | ₩359,042 | -0.88% | 76.2만 |
|---|
| 2026.09.25 | ₩361,993 | ₩370,993 | ₩361,336 | ₩366,299 | +1.19% | 40.6만 |
|---|
| 2026.09.24 | ₩378,183 | ₩382,744 | ₩362,918 | ₩363,844 | -3.79% | 68만 |
|---|
| 2026.09.23 | ₩371,221 | ₩380,530 | ₩369,987 | ₩374,816 | +0.97% | 43.4만 |
|---|
| 2026.09.22 | ₩386,526 | ₩387,519 | ₩370,698 | ₩370,779 | -4.07% | 78.9만 |
|---|
| 2026.09.21 | ₩382,462 | ₩388,699 | ₩378,103 | ₩381,080 | -0.36% | 67만 |
|---|
| 2026.09.18 | ₩372,509 | ₩384,541 | ₩366,808 | ₩380,718 | +2.20% | 119.5만 |
|---|
| 2026.09.17 | ₩366,647 | ₩377,338 | ₩363,187 | ₩374,038 | +2.02% | 52.2만 |
|---|
| 2026.09.16 | ₩368,123 | ₩371,745 | ₩363,589 | ₩370,765 | +0.72% | 70.1만 |
|---|
| 2026.09.15 | ₩366,795 | ₩382,140 | ₩362,972 | ₩371,677 | +1.33% | 81.1만 |
|---|
| 2026.09.14 | ₩362,020 | ₩379,109 | ₩361,725 | ₩371,463 | +2.61% | 107.5만 |
|---|
| 2026.09.11 | ₩355,326 | ₩355,460 | ₩343,214 | ₩348,365 | -1.96% | 101.8만 |
|---|
| 2026.09.10 | ₩374,588 | ₩379,820 | ₩351,825 | ₩352,684 | -5.85% | 149.6만 |
|---|
| 2026.09.09 | ₩386,218 | ₩386,245 | ₩374,454 | ₩374,467 | -3.04% | 78.5만 |
|---|
| 2026.09.08 | ₩406,003 | ₩406,150 | ₩387,398 | ₩387,653 | -4.52% | 178.9만 |
|---|
| 2026.09.04 | ₩410,081 | ₩410,604 | ₩401,831 | ₩405,037 | -1.23% | 63.3만 |
|---|
| 2026.09.03 | ₩416,506 | ₩429,879 | ₩413,045 | ₩419,792 | +0.79% | 63.8만 |
|---|
| 2026.09.02 | ₩404,407 | ₩414,601 | ₩401,067 | ₩410,550 | +1.52% | 52.4만 |
|---|
| 2026.09.01 | ₩417,123 | ₩422,528 | ₩407,237 | ₩409,705 | -1.78% | 95.2만 |
|---|
| 2026.08.31 | ₩412,026 | ₩421,871 | ₩407,304 | ₩420,583 | +2.08% | 107.9만 |
|---|
| 2026.08.28 | ₩414,064 | ₩415,540 | ₩406,405 | ₩414,453 | +0.09% | 71.5만 |
|---|
| 2026.08.27 | ₩397,982 | ₩415,003 | ₩389,410 | ₩408,404 | +2.62% | 85.7만 |
|---|
| 2026.08.26 | ₩390,966 | ₩399,725 | ₩389,585 | ₩396,305 | +1.37% | 83.2만 |
|---|
| 2026.08.25 | ₩401,013 | ₩406,781 | ₩396,640 | ₩397,150 | -0.96% | 206만 |
|---|
| 2026.08.24 | ₩402,207 | ₩413,769 | ₩401,000 | ₩409,531 | +1.82% | 65만 |
|---|
| 2026.08.21 | ₩400,490 | ₩405,386 | ₩397,794 | ₩402,287 | +0.45% | 49.9만 |
|---|
| 2026.08.20 | ₩399,256 | ₩408,176 | ₩393,796 | ₩402,488 | +0.81% | 95.8만 |
|---|
| 2026.08.19 | ₩383,522 | ₩405,989 | ₩382,891 | ₩399,859 | +4.26% | 69만 |
|---|
| 2026.08.18 | ₩375,983 | ₩390,175 | ₩373,958 | ₩382,838 | +1.82% | 63.9만 |
|---|
| 2026.08.17 | ₩377,593 | ₩378,559 | ₩368,807 | ₩371,235 | -1.68% | 34.4만 |
|---|
| 2026.08.14 | ₩387,076 | ₩387,076 | ₩373,998 | ₩380,262 | -1.76% | 132.5만 |
|---|
| 2026.08.13 | ₩372,576 | ₩388,257 | ₩368,203 | ₩385,212 | +3.39% | 68.7만 |
|---|
| 2026.08.12 | ₩372,764 | ₩379,484 | ₩367,975 | ₩372,885 | +0.03% | 47.8만 |
|---|
| 2026.08.11 | ₩377,056 | ₩382,234 | ₩371,557 | ₩379,538 | +0.66% | 46.1만 |
|---|
| 2026.08.10 | ₩379,015 | ₩386,084 | ₩378,451 | ₩381,107 | +0.55% | 70.3만 |
|---|
| 2026.08.07 | ₩369,880 | ₩384,608 | ₩369,880 | ₩383,052 | +3.56% | 94.1만 |
|---|
| 2026.08.06 | ₩371,409 | ₩374,119 | ₩364,850 | ₩368,311 | -0.83% | 85.2만 |
|---|
| 2026.08.05 | ₩376,319 | ₩376,319 | ₩366,513 | ₩372,938 | -0.90% | 72.9만 |
|---|
| 2026.08.04 | ₩354,884 | ₩370,886 | ₩354,776 | ₩368,190 | +3.75% | 82.5만 |
|---|
| 2026.08.03 | ₩362,154 | ₩370,899 | ₩357,325 | ₩361,738 | -0.11% | 49.8만 |
|---|
| 2026.07.31 | ₩350,377 | ₩354,615 | ₩342,033 | ₩353,046 | +0.76% | 67.4만 |
|---|
| 2026.07.30 | ₩367,774 | ₩374,763 | ₩351,289 | ₩352,818 | -4.07% | 114.8만 |
|---|
| 2026.07.29 | ₩380,490 | ₩396,479 | ₩377,392 | ₩378,317 | -0.57% | 129.9만 |
|---|
| 2026.07.28 | ₩361,483 | ₩386,164 | ₩361,483 | ₩380,772 | +5.34% | 164.3만 |
|---|
| 2026.07.27 | ₩349,049 | ₩362,583 | ₩343,750 | ₩356,668 | +2.18% | 175.9만 |
|---|
| 2026.07.24 | ₩332,013 | ₩343,522 | ₩330,001 | ₩341,188 | +2.76% | 82.4만 |
|---|
| 2026.07.23 | ₩329,304 | ₩329,304 | ₩322,074 | ₩327,238 | -0.63% | 60.8만 |
|---|
| 2026.07.22 | ₩336,923 | ₩337,164 | ₩328,271 | ₩328,915 | -2.38% | 46.3만 |
|---|
| 2026.07.21 | ₩331,329 | ₩340,088 | ₩325,347 | ₩331,249 | -0.02% | 78만 |
|---|
| 2026.07.20 | ₩342,033 | ₩348,365 | ₩337,620 | ₩343,106 | +0.31% | 80.1만 |
|---|
| 2026.07.17 | ₩350,390 | ₩361,886 | ₩342,691 | ₩346,192 | -1.20% | 141만 |
|---|
| 2026.07.16 | ₩342,543 | ₩353,837 | ₩339,579 | ₩352,053 | +2.78% | 84.1만 |
|---|
| 2026.07.15 | ₩344,555 | ₩349,518 | ₩336,038 | ₩336,936 | -2.21% | 59.3만 |
|---|
| 2026.07.14 | ₩340,249 | ₩343,039 | ₩333,489 | ₩338,841 | -0.41% | 88.9만 |
|---|
| 2026.07.13 | ₩339,109 | ₩353,234 | ₩335,689 | ₩352,925 | +4.07% | 93만 |
|---|
| 2026.07.10 | ₩328,472 | ₩337,258 | ₩328,244 | ₩331,463 | +0.91% | 53만 |
|---|
| 2026.07.09 | ₩327,144 | ₩332,644 | ₩316,829 | ₩324,475 | -0.82% | 78.3만 |
|---|
| 2026.07.08 | ₩343,817 | ₩345,548 | ₩331,316 | ₩332,416 | -3.32% | 103만 |
|---|
| 2026.07.07 | ₩343,576 | ₩351,141 | ₩340,759 | ₩346,473 | +0.84% | 75.4만 |
|---|
| 2026.07.06 | ₩331,276 | ₩343,147 | ₩323,710 | ₩338,291 | +2.12% | 116.2만 |
|---|
| 2026.07.02 | ₩335,340 | ₩341,805 | ₩329,720 | ₩335,461 | +0.04% | 126.8만 |
|---|
| 2026.07.01 | ₩297,782 | ₩340,960 | ₩296,776 | ₩329,371 | +10.61% | 196만 |
|---|
| 2026.06.30 | ₩312,282 | ₩315,220 | ₩304,301 | ₩308,620 | -1.17% | 114.4만 |
|---|
| 2026.06.29 | ₩313,395 | ₩316,990 | ₩305,830 | ₩313,369 | -0.01% | 120.7만 |
|---|
| 2026.06.26 | ₩279,016 | ₩312,108 | ₩279,016 | ₩310,847 | +11.41% | 154.7만 |
|---|
| 2026.06.25 | ₩290,150 | ₩294,375 | ₩278,949 | ₩280,130 | -3.45% | 91.3만 |
|---|
| 2026.06.24 | ₩294,294 | ₩300,813 | ₩289,667 | ₩290,337 | -1.34% | 83.8만 |
|---|
| 2026.06.23 | ₩300,465 | ₩305,267 | ₩290,270 | ₩292,618 | -2.61% | 105.6만 |
|---|
| 2026.06.22 | ₩296,816 | ₩300,196 | ₩287,346 | ₩293,248 | -1.20% | 94.1만 |
|---|
| 2026.06.18 | ₩293,329 | ₩300,451 | ₩290,485 | ₩296,830 | +1.19% | 173.3만 |
|---|
| 2026.06.17 | ₩315,032 | ₩322,691 | ₩306,232 | ₩306,232 | -2.79% | 64.9만 |
|---|
| 2026.06.16 | ₩318,935 | ₩324,260 | ₩315,233 | ₩318,653 | -0.09% | 56.3만 |
|---|
| 2026.06.15 | ₩320,236 | ₩331,423 | ₩314,764 | ₩316,373 | -1.21% | 57.9만 |
|---|
| 2026.06.12 | ₩317,902 | ₩326,272 | ₩310,055 | ₩323,482 | +1.76% | 205.9만 |
|---|
| 2026.06.11 | ₩336,829 | ₩336,829 | ₩316,199 | ₩317,419 | -5.76% | 93.3만 |
|---|
| 2026.06.10 | ₩326,219 | ₩334,267 | ₩319,646 | ₩334,106 | +2.42% | 60.6만 |
|---|
| 2026.06.09 | ₩329,049 | ₩336,748 | ₩326,983 | ₩330,068 | +0.31% | 67.2만 |
|---|
| 2026.06.08 | ₩337,741 | ₩344,260 | ₩329,425 | ₩330,484 | -2.15% | 104.6만 |
|---|
| 2026.06.05 | ₩345,521 | ₩347,412 | ₩334,361 | ₩342,878 | -0.76% | 62.6만 |
|---|
| 2026.06.04 | ₩348,069 | ₩354,615 | ₩341,805 | ₩342,074 | -1.72% | 94.1만 |
|---|
| 2026.06.03 | ₩346,245 | ₩346,245 | ₩327,413 | ₩339,954 | -1.82% | 79.2만 |
|---|
| 2026.06.02 | ₩356,024 | ₩356,708 | ₩334,321 | ₩343,147 | -3.62% | 116.7만 |
|---|
| 2026.06.01 | ₩334,200 | ₩365,386 | ₩332,174 | ₩363,307 | +8.71% | 167.5만 |
|---|
| 2026.05.29 | ₩318,010 | ₩336,655 | ₩317,849 | ₩329,264 | +3.54% | 99.7만 |
|---|
| 2026.05.28 | ₩314,200 | ₩328,606 | ₩314,200 | ₩320,451 | +1.99% | 88.2만 |
|---|
| 2026.05.27 | ₩308,634 | ₩318,774 | ₩308,540 | ₩316,199 | +2.45% | 69만 |
|---|
| 2026.05.26 | ₩307,185 | ₩316,507 | ₩305,736 | ₩309,747 | +0.83% | 69.8만 |
|---|
| 2026.05.22 | ₩302,651 | ₩314,053 | ₩302,651 | ₩311,196 | +2.82% | 49.9만 |
|---|
| 2026.05.21 | ₩296,414 | ₩303,349 | ₩294,160 | ₩301,819 | +1.82% | 59.1만 |
|---|
| 2026.05.20 | ₩293,677 | ₩302,638 | ₩288,392 | ₩300,035 | +2.16% | 71.7만 |
|---|
| 2026.05.19 | ₩308,204 | ₩311,786 | ₩296,293 | ₩297,688 | -3.41% | 110.3만 |
|---|
| 2026.05.18 | ₩284,891 | ₩305,441 | ₩284,891 | ₩300,934 | +5.63% | 105.4만 |
|---|
| 2026.05.15 | ₩272,846 | ₩287,467 | ₩272,846 | ₩285,146 | +4.51% | 119.2만 |
|---|
| 2026.05.14 | ₩272,336 | ₩275,582 | ₩266,796 | ₩268,084 | -1.56% | 89.6만 |
|---|
| 2026.05.13 | ₩286,112 | ₩286,112 | ₩265,589 | ₩270,780 | -5.36% | 115.3만 |
|---|
| 2026.05.12 | ₩294,871 | ₩299,257 | ₩287,668 | ₩289,626 | -1.78% | 115.5만 |
|---|
| 2026.05.11 | ₩296,830 | ₩301,497 | ₩292,564 | ₩294,013 | -0.95% | 55.3만 |
|---|
| 2026.05.08 | ₩296,615 | ₩303,657 | ₩288,875 | ₩299,942 | +1.12% | 77.5만 |
|---|
| 2026.05.07 | ₩282,893 | ₩304,583 | ₩282,839 | ₩300,438 | +6.20% | 81.4만 |
|---|
| 2026.05.06 | ₩289,908 | ₩291,947 | ₩283,845 | ₩284,087 | -2.01% | 82.3만 |
|---|
| 2026.05.05 | ₩303,630 | ₩305,159 | ₩272,873 | ₩294,321 | -3.07% | 162.6만 |
|---|
| 2026.05.04 | ₩304,381 | ₩308,486 | ₩300,988 | ₩301,055 | -1.09% | 58.5만 |
|---|
| 2026.05.01 | ₩310,726 | ₩315,957 | ₩305,267 | ₩305,267 | -1.76% | 62만 |
|---|
| 2026.04.30 | ₩303,791 | ₩306,085 | ₩297,795 | ₩305,267 | +0.49% | 97.3만 |
|---|
| 2026.04.29 | ₩312,537 | ₩316,789 | ₩307,212 | ₩311,625 | -0.29% | 68.3만 |
|---|
| 2026.04.28 | ₩305,991 | ₩310,914 | ₩302,302 | ₩307,923 | +0.63% | 52.3만 |
|---|
| 2026.04.27 | ₩300,760 | ₩308,003 | ₩298,989 | ₩302,249 | +0.50% | 58.7만 |
|---|
| 2026.04.24 | ₩305,012 | ₩307,104 | ₩297,581 | ₩300,626 | -1.44% | 76.9만 |
|---|
| 2026.04.23 | ₩321,283 | ₩323,429 | ₩298,386 | ₩305,937 | -4.78% | 90.9만 |
|---|
| 2026.04.22 | ₩327,185 | ₩329,331 | ₩321,135 | ₩325,575 | -0.49% | 71.6만 |
|---|
| 2026.04.21 | ₩318,452 | ₩331,759 | ₩316,628 | ₩322,356 | +1.23% | 79.1만 |
|---|
| 2026.04.20 | ₩311,611 | ₩317,352 | ₩309,210 | ₩316,400 | +1.54% | 98.2만 |
|---|
| 2026.04.17 | ₩311,839 | ₩313,570 | ₩309,063 | ₩312,175 | +0.11% | 76.6만 |
|---|
| 2026.04.16 | ₩311,115 | ₩314,348 | ₩307,882 | ₩310,994 | -0.04% | 81.4만 |
|---|
| 2026.04.15 | ₩302,718 | ₩312,081 | ₩302,477 | ₩309,519 | +2.25% | 81.1만 |
|---|
| 2026.04.14 | ₩306,139 | ₩307,587 | ₩297,286 | ₩299,861 | -2.05% | 84.9만 |
|---|
| 2026.04.13 | ₩284,932 | ₩304,448 | ₩284,932 | ₩303,711 | +6.59% | 111.8만 |
|---|
| 2026.04.10 | ₩288,231 | ₩290,056 | ₩282,034 | ₩283,832 | -1.53% | 130.2만 |
|---|
| 2026.04.09 | ₩299,794 | ₩301,202 | ₩283,792 | ₩286,407 | -4.47% | 143.8만 |
|---|
| 2026.04.08 | ₩299,365 | ₩303,536 | ₩293,275 | ₩299,083 | -0.09% | 163.6만 |
|---|
| 2026.04.07 | ₩309,479 | ₩311,933 | ₩302,477 | ₩305,294 | -1.35% | 72.3만 |
|---|
| 2026.04.06 | ₩305,213 | ₩311,142 | ₩300,961 | ₩309,774 | +1.49% | 81.3만 |
|---|
| 2026.04.02 | ₩301,873 | ₩310,136 | ₩298,077 | ₩305,401 | +1.17% | 101.2만 |
|---|
| 2026.04.01 | ₩289,546 | ₩305,092 | ₩287,373 | ₩301,618 | +4.17% | 168.9만 |
|---|
| 2026.03.31 | ₩289,331 | ₩298,453 | ₩282,477 | ₩291,062 | +0.60% | 222.1만 |
|---|
| 2026.03.30 | ₩267,856 | ₩276,709 | ₩265,938 | ₩274,375 | +2.43% | 135.7만 |
|---|
| 2026.03.27 | ₩263,121 | ₩268,983 | ₩257,045 | ₩266,032 | +1.11% | 95.8만 |
|---|
| 2026.03.26 | ₩259,862 | ₩268,272 | ₩258,145 | ₩263,269 | +1.31% | 72.8만 |
|---|
| 2026.03.25 | ₩268,272 | ₩270,914 | ₩256,508 | ₩260,063 | -3.06% | 82.3만 |
|---|
| 2026.03.24 | ₩277,890 | ₩278,641 | ₩262,772 | ₩264,784 | -4.72% | 79.2만 |
|---|
| 2026.03.23 | ₩283,496 | ₩285,589 | ₩276,280 | ₩279,633 | -1.36% | 79.5만 |
|---|
| 2026.03.20 | ₩279,043 | ₩284,932 | ₩276,320 | ₩280,706 | +0.60% | 200만 |
|---|
| 2026.03.19 | ₩275,971 | ₩283,483 | ₩272,792 | ₩280,130 | +1.51% | 66만 |
|---|
| 2026.03.18 | ₩276,320 | ₩282,678 | ₩273,409 | ₩278,761 | +0.88% | 90.5만 |
|---|
| 2026.03.17 | ₩280,921 | ₩288,231 | ₩279,311 | ₩280,344 | -0.21% | 75.5만 |
|---|
| 2026.03.16 | ₩276,454 | ₩280,492 | ₩273,557 | ₩278,279 | +0.66% | 98.9만 |
|---|
| 2026.03.13 | ₩275,502 | ₩279,003 | ₩270,512 | ₩275,851 | +0.13% | 69만 |
|---|
| 2026.03.12 | ₩276,629 | ₩282,866 | ₩271,572 | ₩273,101 | -1.28% | 98.4만 |
|---|
| 2026.03.11 | ₩286,085 | ₩289,761 | ₩270,888 | ₩275,703 | -3.63% | 103.2만 |
|---|
| 2026.03.10 | ₩296,655 | ₩297,769 | ₩278,279 | ₩284,382 | -4.14% | 86.5만 |
|---|
| 2026.03.09 | ₩300,545 | ₩301,873 | ₩291,075 | ₩296,494 | -1.35% | 89.3만 |
|---|
| 2026.03.06 | ₩298,788 | ₩304,596 | ₩294,737 | ₩302,973 | +1.40% | 77.7만 |
|---|
| 2026.03.05 | ₩301,283 | ₩308,553 | ₩295,099 | ₩301,699 | +0.14% | 98.2만 |
|---|
| 2026.03.04 | ₩296,937 | ₩306,165 | ₩294,254 | ₩302,343 | +1.82% | 96.2만 |
|---|
| 2026.03.03 | ₩291,652 | ₩300,210 | ₩288,567 | ₩298,949 | +2.50% | 83.9만 |
|---|
| 2026.03.02 | ₩286,501 | ₩296,870 | ₩285,683 | ₩295,019 | +2.97% | 79.4만 |
|---|
| 2026.02.27 | ₩283,040 | ₩291,987 | ₩279,526 | ₩290,820 | +2.75% | 120.8만 |
|---|
| 2026.02.26 | ₩279,741 | ₩290,512 | ₩278,600 | ₩287,413 | +2.74% | 116.2만 |
|---|
| 2026.02.25 | ₩270,955 | ₩278,909 | ₩261,914 | ₩277,152 | +2.29% | 114.7만 |
|---|
| 2026.02.24 | ₩255,060 | ₩274,308 | ₩254,201 | ₩270,271 | +5.96% | 147.7만 |
|---|
| 2026.02.23 | ₩258,762 | ₩263,497 | ₩253,611 | ₩255,207 | -1.37% | 117.9만 |
|---|
| 2026.02.20 | ₩266,327 | ₩270,445 | ₩260,613 | ₩261,632 | -1.76% | 74.6만 |
|---|
| 2026.02.19 | ₩265,482 | ₩270,955 | ₩260,438 | ₩266,770 | +0.49% | 95.3만 |
|---|
| 2026.02.18 | ₩256,750 | ₩267,628 | ₩256,750 | ₩265,482 | +3.40% | 129.1만 |
|---|
| 2026.02.17 | ₩269,707 | ₩274,979 | ₩248,152 | ₩254,939 | -5.48% | 145.4만 |
|---|
| 2026.02.13 | ₩273,396 | ₩276,615 | ₩266,421 | ₩276,038 | +0.97% | 92.1만 |
|---|
| 2026.02.12 | ₩260,479 | ₩273,329 | ₩255,636 | ₩270,888 | +4.00% | 218.6만 |
|---|
| 2026.02.11 | ₩271,679 | ₩275,649 | ₩257,716 | ₩259,902 | -4.33% | 134.9만 |
|---|
| 2026.02.10 | ₩262,236 | ₩281,686 | ₩256,669 | ₩274,724 | +4.76% | 182.6만 |
|---|
| 2026.02.09 | ₩275,341 | ₩277,769 | ₩270,284 | ₩272,591 | -1.00% | 127.6만 |
|---|
| 2026.02.06 | ₩285,549 | ₩289,103 | ₩276,696 | ₩278,091 | -2.61% | 126.6만 |
|---|
| 2026.02.05 | ₩307,078 | ₩314,321 | ₩270,686 | ₩280,586 | -8.63% | 231.8만 |
|---|
| 2026.02.04 | ₩295,113 | ₩304,851 | ₩285,965 | ₩302,383 | +2.46% | 155.2만 |
|---|
| 2026.02.03 | ₩319,914 | ₩321,215 | ₩295,985 | ₩298,614 | -6.66% | 229.7만 |
|---|
| 2026.02.02 | ₩341,524 | ₩344,689 | ₩329,089 | ₩333,677 | -2.30% | 95.8만 |
|---|
| 2026.01.30 | ₩339,123 | ₩345,159 | ₩335,877 | ₩341,188 | +0.61% | 102.8만 |
|---|
| 2026.01.29 | ₩360,410 | ₩365,212 | ₩334,911 | ₩339,082 | -5.92% | 125.8만 |
|---|
| 2026.01.28 | ₩359,887 | ₩365,762 | ₩352,804 | ₩361,979 | +0.58% | 78.8만 |
|---|
| 2026.01.27 | ₩382,502 | ₩384,112 | ₩356,305 | ₩360,370 | -5.79% | 91.9만 |
|---|
| 2026.01.26 | ₩385,091 | ₩387,264 | ₩380,611 | ₩384,072 | -0.26% | 29.4만 |
|---|
| 2026.01.23 | ₩388,042 | ₩390,000 | ₩381,416 | ₩384,541 | -0.90% | 25.7만 |
|---|
| 2026.01.22 | ₩383,025 | ₩389,276 | ₩383,025 | ₩387,371 | +1.13% | 36.2만 |
|---|
| 2026.01.21 | ₩373,300 | ₩383,159 | ₩372,898 | ₩381,121 | +2.09% | 45.9만 |
|---|
| 2026.01.20 | ₩382,288 | ₩388,377 | ₩370,980 | ₩371,624 | -2.79% | 80만 |
|---|
| 2026.01.16 | ₩385,950 | ₩389,290 | ₩378,264 | ₩387,117 | +0.30% | 66.8만 |
|---|
| 2026.01.15 | ₩394,118 | ₩397,914 | ₩387,626 | ₩388,565 | -1.41% | 53.7만 |
|---|
| 2026.01.14 | ₩390,483 | ₩397,096 | ₩388,243 | ₩396,063 | +1.43% | 45만 |
|---|
| 2026.01.13 | ₩398,303 | ₩399,618 | ₩383,991 | ₩391,369 | -1.74% | 61.4만 |
|---|
| 2026.01.12 | ₩398,894 | ₩403,253 | ₩395,540 | ₩398,277 | -0.15% | 39.6만 |
|---|
| 2026.01.09 | ₩397,660 | ₩398,867 | ₩389,290 | ₩394,963 | -0.68% | 46만 |
|---|
| 2026.01.08 | ₩391,878 | ₩401,751 | ₩389,947 | ₩394,588 | +0.69% | 51만 |
|---|
| 2026.01.07 | ₩393,488 | ₩396,935 | ₩388,270 | ₩392,951 | -0.14% | 36.3만 |
|---|
| 2026.01.06 | ₩383,683 | ₩393,515 | ₩379,806 | ₩392,737 | +2.36% | 49.7만 |
|---|
| 2026.01.05 | ₩376,345 | ₩388,136 | ₩375,594 | ₩384,112 | +2.06% | 61.6만 |
|---|
| 2026.01.02 | ₩387,049 | ₩387,908 | ₩379,632 | ₩382,153 | -1.26% | 68.2만 |
|---|
| 2025.12.31 | ₩389,692 | ₩393,944 | ₩388,793 | ₩389,249 | -0.11% | 42.2만 |
|---|
| 2025.12.30 | ₩391,261 | ₩394,159 | ₩388,994 | ₩390,872 | -0.10% | 39.1만 |
|---|
| 2025.12.29 | ₩393,475 | ₩396,184 | ₩390,564 | ₩393,595 | +0.03% | 47.6만 |
|---|
| 2025.12.26 | ₩388,994 | ₩392,616 | ₩386,982 | ₩391,852 | +0.73% | 32.8만 |
|---|
| 2025.12.24 | ₩390,765 | ₩392,965 | ₩385,896 | ₩389,115 | -0.42% | 22.9만 |
|---|
| 2025.12.23 | ₩391,127 | ₩391,302 | ₩387,506 | ₩390,175 | -0.24% | 42.2만 |
|---|
| 2025.12.22 | ₩387,036 | ₩396,278 | ₩386,982 | ₩390,255 | +0.83% | 71.6만 |
|---|
| 2025.12.19 | ₩372,294 | ₩388,512 | ₩370,081 | ₩387,036 | +3.96% | 227.1만 |
|---|
| 2025.12.18 | ₩406,016 | ₩410,590 | ₩359,833 | ₩366,714 | -9.68% | 225.4만 |
|---|
| 2025.12.17 | ₩398,451 | ₩402,784 | ₩395,446 | ₩397,217 | -0.31% | 87.8만 |
|---|
| 2025.12.16 | ₩392,697 | ₩393,756 | ₩389,182 | ₩393,018 | +0.08% | 75.6만 |
|---|
| 2025.12.15 | ₩392,039 | ₩393,542 | ₩387,291 | ₩391,717 | -0.08% | 70.6만 |
|---|
| 2025.12.12 | ₩392,549 | ₩395,245 | ₩388,565 | ₩392,308 | -0.06% | 63.5만 |
|---|
| 2025.12.11 | ₩390,443 | ₩399,605 | ₩389,960 | ₩391,073 | +0.16% | 61.5만 |
|---|
| 2025.12.10 | ₩386,365 | ₩389,249 | ₩381,255 | ₩386,580 | +0.06% | 70.9만 |
|---|
| 2025.12.09 | ₩384,259 | ₩389,585 | ₩383,937 | ₩385,721 | +0.38% | 81.7만 |
|---|
| 2025.12.08 | ₩386,526 | ₩388,994 | ₩378,867 | ₩384,823 | -0.44% | 87만 |
|---|
| 2025.12.05 | ₩373,287 | ₩391,167 | ₩372,912 | ₩389,839 | +4.43% | 148.9만 |
|---|
| 2025.12.04 | ₩377,754 | ₩381,107 | ₩371,838 | ₩374,132 | -0.96% | 35.2만 |
|---|
| 2025.12.03 | ₩373,072 | ₩379,135 | ₩370,685 | ₩374,441 | +0.37% | 49.7만 |
|---|
| 2025.12.02 | ₩371,235 | ₩374,400 | ₩366,191 | ₩373,274 | +0.55% | 61.6만 |
|---|
| 2025.12.01 | ₩368,874 | ₩378,062 | ₩366,808 | ₩371,731 | +0.77% | 87.6만 |
|---|
| 2025.11.28 | ₩373,877 | ₩375,903 | ₩371,503 | ₩371,919 | -0.52% | 27.3만 |
|---|
| 2025.11.26 | ₩371,275 | ₩375,862 | ₩371,275 | ₩372,107 | +0.22% | 45.1만 |
|---|
| 2025.11.25 | ₩370,417 | ₩376,761 | ₩368,337 | ₩373,877 | +0.93% | 65.4만 |
|---|
| 2025.11.24 | ₩367,103 | ₩370,081 | ₩363,294 | ₩364,528 | -0.70% | 396만 |
|---|
| 2025.11.21 | ₩368,995 | ₩375,165 | ₩366,580 | ₩371,584 | +0.70% | 94.6만 |
|---|
| 2025.11.20 | ₩358,277 | ₩369,035 | ₩358,277 | ₩366,258 | +2.23% | 63.9만 |
|---|
| 2025.11.19 | ₩364,850 | ₩367,533 | ₩357,419 | ₩358,170 | -1.83% | 57.2만 |
|---|
| 2025.11.18 | ₩367,881 | ₩369,196 | ₩361,094 | ₩364,997 | -0.78% | 82.8만 |
|---|
| 2025.11.17 | ₩365,199 | ₩368,525 | ₩362,865 | ₩367,063 | +0.51% | 113.8만 |
|---|
| 2025.11.14 | ₩372,053 | ₩375,836 | ₩364,018 | ₩367,412 | -1.25% | 67.8만 |
|---|
| 2025.11.13 | ₩361,443 | ₩378,237 | ₩359,820 | ₩372,818 | +3.15% | 94.5만 |
|---|
| 2025.11.12 | ₩367,533 | ₩367,533 | ₩359,498 | ₩364,689 | -0.77% | 49.1만 |
|---|
| 2025.11.11 | ₩359,484 | ₩367,533 | ₩357,097 | ₩364,260 | +1.33% | 70.7만 |
|---|
| 2025.11.10 | ₩351,423 | ₩357,580 | ₩346,688 | ₩355,581 | +1.18% | 68.9만 |
|---|
| 2025.11.07 | ₩342,208 | ₩355,165 | ₩340,759 | ₩352,241 | +2.93% | 75.4만 |
|---|
| 2025.11.06 | ₩346,286 | ₩346,983 | ₩336,011 | ₩340,196 | -1.76% | 140.6만 |
|---|
| 2025.11.05 | ₩353,019 | ₩354,119 | ₩348,458 | ₩350,283 | -0.78% | 69.4만 |
|---|
| 2025.11.04 | ₩356,305 | ₩357,379 | ₩346,272 | ₩354,897 | -0.40% | 81.4만 |
|---|
| 2025.11.03 | ₩357,191 | ₩359,417 | ₩348,754 | ₩354,884 | -0.65% | 88.9만 |
|---|
| 2025.10.31 | ₩359,015 | ₩361,094 | ₩355,608 | ₩357,875 | -0.32% | 147.4만 |
|---|
| 2025.10.30 | ₩360,356 | ₩368,874 | ₩356,976 | ₩360,880 | +0.15% | 105만 |
|---|
| 2025.10.29 | ₩385,051 | ₩385,051 | ₩357,633 | ₩357,996 | -7.03% | 121.9만 |
|---|
| 2025.10.28 | ₩388,994 | ₩394,159 | ₩385,011 | ₩386,848 | -0.55% | 60.2만 |
|---|
| 2025.10.27 | ₩385,735 | ₩391,489 | ₩383,173 | ₩389,437 | +0.96% | 72.8만 |
|---|
| 2025.10.24 | ₩388,485 | ₩388,485 | ₩381,952 | ₩382,690 | -1.49% | 79.3만 |
|---|
| 2025.10.23 | ₩388,887 | ₩391,959 | ₩384,139 | ₩384,756 | -1.06% | 74만 |
|---|
| 2025.10.22 | ₩392,401 | ₩395,634 | ₩387,921 | ₩388,887 | -0.90% | 67.3만 |
|---|
| 2025.10.21 | ₩388,860 | ₩398,116 | ₩382,958 | ₩394,507 | +1.45% | 91.9만 |
|---|
| 2025.10.20 | ₩383,414 | ₩392,254 | ₩383,414 | ₩389,544 | +1.60% | 82.2만 |
|---|
| 2025.10.17 | ₩374,052 | ₩388,297 | ₩371,664 | ₩384,528 | +2.80% | 79.6만 |
|---|
| 2025.10.16 | ₩380,946 | ₩381,349 | ₩369,196 | ₩372,912 | -2.11% | 54.3만 |
|---|
| 2025.10.15 | ₩383,602 | ₩391,006 | ₩379,873 | ₩380,879 | -0.71% | 48.2만 |
|---|
| 2025.10.14 | ₩382,288 | ₩388,270 | ₩376,976 | ₩383,294 | +0.26% | 94.6만 |
|---|
| 2025.10.13 | ₩381,389 | ₩387,479 | ₩380,799 | ₩383,616 | +0.58% | 62.9만 |
|---|
| 2025.10.10 | ₩382,288 | ₩388,055 | ₩376,922 | ₩379,779 | -0.66% | 117.1만 |
|---|