시장 데이터를 불러오는 중
전체 종목
Fidelity National Information Services, Inc. Common Stock 과거 주가
Fidelity National Information Services, Inc. Common Stock · FIS · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity National Information Services, Inc. Common Stock · FIS · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,067 | ₩46,241 | ₩45,504 | ₩45,651 | -0.90% | 414.6만 |
| 2026.10.08 | ₩45,302 | ₩46,161 | ₩44,766 | ₩46,053 | +1.66% | 912.1만 |
| 2026.10.07 | ₩45,034 | ₩45,852 | ₩44,766 | ₩45,356 | +0.71% | 645.4만 |
| 2026.10.06 | ₩45,141 | ₩45,410 | ₩44,565 | ₩44,820 | -0.71% | 579.9만 |
| 2026.10.05 | ₩43,586 | ₩45,141 | ₩43,452 | ₩45,034 | +3.32% | 794만 |
| 2026.10.02 | ₩44,417 | ₩44,417 | ₩43,049 | ₩43,505 | -2.05% | 703.3만 |
| 2026.10.01 | ₩44,578 | ₩45,436 | ₩44,243 | ₩44,390 | -0.42% | 683만 |
| 2026.09.30 | ₩44,739 | ₩44,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,122 |
| -1.38% |
| 585.7만 |
| 2026.09.29 | ₩45,799 | ₩45,906 | ₩44,498 | ₩44,726 | -2.34% | 742.6만 |
|---|
| 2026.09.28 | ₩47,153 | ₩47,153 | ₩45,959 | ₩46,013 | -2.42% | 889.2만 |
|---|
| 2026.09.25 | ₩47,032 | ₩47,757 | ₩46,818 | ₩47,488 | +0.97% | 623.9만 |
|---|
| 2026.09.24 | ₩47,166 | ₩47,663 | ₩46,214 | ₩46,925 | -0.51% | 566.9만 |
|---|
| 2026.09.23 | ₩46,952 | ₩47,140 | ₩45,892 | ₩46,496 | -0.97% | 720.4만 |
|---|
| 2026.09.22 | ₩47,770 | ₩47,864 | ₩46,697 | ₩46,885 | -1.85% | 474.6만 |
|---|
| 2026.09.21 | ₩48,038 | ₩48,508 | ₩47,193 | ₩47,193 | -1.76% | 609만 |
|---|
| 2026.09.18 | ₩48,481 | ₩48,883 | ₩47,649 | ₩47,770 | -1.47% | 921.6만 |
|---|
| 2026.09.17 | ₩49,634 | ₩49,634 | ₩48,588 | ₩48,856 | -1.57% | 481.6만 |
|---|
| 2026.09.16 | ₩49,889 | ₩50,385 | ₩49,178 | ₩49,420 | -0.94% | 513만 |
|---|
| 2026.09.15 | ₩51,002 | ₩51,270 | ₩50,010 | ₩50,077 | -1.81% | 551.7만 |
|---|
| 2026.09.14 | ₩52,303 | ₩53,885 | ₩50,318 | ₩51,203 | -2.10% | 862.1만 |
|---|
| 2026.09.11 | ₩51,364 | ₩51,606 | ₩50,412 | ₩51,150 | -0.42% | 520.4만 |
|---|
| 2026.09.10 | ₩51,150 | ₩51,793 | ₩50,801 | ₩51,659 | +1.00% | 569.5만 |
|---|
| 2026.09.09 | ₩52,906 | ₩52,973 | ₩51,056 | ₩51,056 | -3.50% | 590.8만 |
|---|
| 2026.09.08 | ₩55,575 | ₩55,682 | ₩52,799 | ₩52,866 | -4.87% | 663.7만 |
|---|
| 2026.09.04 | ₩55,790 | ₩56,393 | ₩54,918 | ₩56,179 | +0.70% | 665.9만 |
|---|
| 2026.09.03 | ₩56,769 | ₩57,439 | ₩55,508 | ₩56,702 | -0.12% | 678.3만 |
|---|
| 2026.09.02 | ₩55,066 | ₩56,782 | ₩54,797 | ₩56,152 | +1.97% | 672.7만 |
|---|
| 2026.09.01 | ₩54,529 | ₩55,159 | ₩53,926 | ₩54,757 | +0.42% | 526.5만 |
|---|
| 2026.08.31 | ₩55,079 | ₩55,468 | ₩54,636 | ₩54,677 | -0.73% | 667만 |
|---|
| 2026.08.28 | ₩54,730 | ₩56,004 | ₩54,422 | ₩55,575 | +1.54% | 374.7만 |
|---|
| 2026.08.27 | ₩54,529 | ₩54,931 | ₩53,845 | ₩54,382 | -0.27% | 413.9만 |
|---|
| 2026.08.26 | ₩53,872 | ₩54,703 | ₩53,778 | ₩54,502 | +1.17% | 751.4만 |
|---|
| 2026.08.25 | ₩54,529 | ₩54,958 | ₩53,765 | ₩54,274 | -0.47% | 571.5만 |
|---|
| 2026.08.24 | ₩55,629 | ₩56,594 | ₩55,347 | ₩55,522 | -0.19% | 496.9만 |
|---|
| 2026.08.21 | ₩54,636 | ₩56,326 | ₩54,355 | ₩55,441 | +1.47% | 654만 |
|---|
| 2026.08.20 | ₩54,717 | ₩55,173 | ₩53,912 | ₩54,422 | -0.54% | 406.6만 |
|---|
| 2026.08.19 | ₩55,226 | ₩56,608 | ₩54,502 | ₩54,529 | -1.26% | 518.5만 |
|---|
| 2026.08.18 | ₩55,964 | ₩56,648 | ₩54,918 | ₩54,918 | -1.87% | 495.7만 |
|---|
| 2026.08.17 | ₩57,064 | ₩57,332 | ₩55,173 | ₩55,213 | -3.24% | 416.7만 |
|---|
| 2026.08.14 | ₩59,411 | ₩59,531 | ₩57,466 | ₩57,560 | -3.12% | 414.7만 |
|---|
| 2026.08.13 | ₩56,487 | ₩59,290 | ₩56,487 | ₩59,183 | +4.77% | 433.5만 |
|---|
| 2026.08.12 | ₩56,648 | ₩56,916 | ₩55,615 | ₩56,219 | -0.76% | 412만 |
|---|
| 2026.08.11 | ₩56,366 | ₩57,882 | ₩56,353 | ₩57,345 | +1.74% | 424.6만 |
|---|
| 2026.08.10 | ₩56,742 | ₩57,667 | ₩55,924 | ₩57,010 | +0.47% | 465만 |
|---|
| 2026.08.07 | ₩57,117 | ₩57,694 | ₩56,554 | ₩57,359 | +0.42% | 579.7만 |
|---|
| 2026.08.06 | ₩56,997 | ₩57,426 | ₩55,803 | ₩57,412 | +0.73% | 687.4만 |
|---|
| 2026.08.05 | ₩58,861 | ₩59,612 | ₩56,460 | ₩57,453 | -2.39% | 904.7만 |
|---|
| 2026.08.04 | ₩53,912 | ₩59,759 | ₩52,303 | ₩59,357 | +10.10% | 1645.9만 |
|---|
| 2026.08.03 | ₩61,235 | ₩62,254 | ₩60,001 | ₩60,054 | -1.93% | 1097.7만 |
|---|
| 2026.07.31 | ₩60,819 | ₩61,168 | ₩59,719 | ₩60,041 | -1.28% | 909.7만 |
|---|
| 2026.07.30 | ₩61,704 | ₩62,106 | ₩60,779 | ₩61,691 | -0.02% | 851.3만 |
|---|
| 2026.07.29 | ₩60,242 | ₩63,032 | ₩60,108 | ₩62,777 | +4.21% | 777.4만 |
|---|
| 2026.07.28 | ₩58,754 | ₩60,484 | ₩58,512 | ₩60,256 | +2.56% | 596.3만 |
|---|
| 2026.07.27 | ₩56,554 | ₩58,445 | ₩56,232 | ₩57,882 | +2.35% | 561.2만 |
|---|
| 2026.07.24 | ₩54,154 | ₩56,313 | ₩54,127 | ₩55,669 | +2.80% | 444.8만 |
|---|
| 2026.07.23 | ₩54,180 | ₩54,449 | ₩53,590 | ₩53,698 | -0.89% | 452.9만 |
|---|
| 2026.07.22 | ₩56,340 | ₩56,648 | ₩53,993 | ₩54,368 | -3.50% | 553.5만 |
|---|
| 2026.07.21 | ₩56,125 | ₩56,675 | ₩55,495 | ₩55,763 | -0.65% | 332.3만 |
|---|
| 2026.07.20 | ₩55,937 | ₩56,970 | ₩55,387 | ₩56,688 | +1.34% | 449.4만 |
|---|
| 2026.07.17 | ₩57,520 | ₩58,566 | ₩55,991 | ₩56,206 | -2.28% | 519.6만 |
|---|
| 2026.07.16 | ₩55,897 | ₩57,332 | ₩55,602 | ₩57,158 | +2.26% | 514.6만 |
|---|
| 2026.07.15 | ₩55,361 | ₩56,782 | ₩54,797 | ₩55,119 | -0.44% | 621.2만 |
|---|
| 2026.07.14 | ₩55,025 | ₩55,240 | ₩53,899 | ₩54,422 | -1.10% | 632.7만 |
|---|
| 2026.07.13 | ₩57,050 | ₩57,386 | ₩56,179 | ₩56,232 | -1.43% | 476.2만 |
|---|
| 2026.07.10 | ₩56,876 | ₩57,144 | ₩55,736 | ₩56,299 | -1.01% | 450.3만 |
|---|
| 2026.07.09 | ₩53,993 | ₩55,830 | ₩53,698 | ₩55,803 | +3.35% | 550.8만 |
|---|
| 2026.07.08 | ₩56,581 | ₩56,675 | ₩54,489 | ₩54,771 | -3.20% | 547만 |
|---|
| 2026.07.07 | ₩56,326 | ₩58,271 | ₩56,326 | ₩57,131 | +1.43% | 935.6만 |
|---|
| 2026.07.06 | ₩56,004 | ₩56,004 | ₩54,261 | ₩55,347 | -1.17% | 396.9만 |
|---|
| 2026.07.02 | ₩55,146 | ₩56,125 | ₩54,905 | ₩56,058 | +1.65% | 503.9만 |
|---|
| 2026.07.01 | ₩52,625 | ₩55,186 | ₩52,625 | ₩54,717 | +3.98% | 601.6만 |
|---|
| 2026.06.30 | ₩51,619 | ₩52,142 | ₩50,761 | ₩52,142 | +1.01% | 498.1만 |
|---|
| 2026.06.29 | ₩52,343 | ₩52,906 | ₩51,512 | ₩51,887 | -0.87% | 545만 |
|---|
| 2026.06.26 | ₩51,015 | ₩51,994 | ₩50,707 | ₩51,726 | +1.39% | 825.8만 |
|---|
| 2026.06.25 | ₩51,646 | ₩52,464 | ₩50,734 | ₩50,774 | -1.69% | 429.4만 |
|---|
| 2026.06.24 | ₩51,243 | ₩52,343 | ₩51,243 | ₩51,847 | +1.18% | 577.8만 |
|---|
| 2026.06.23 | ₩51,015 | ₩51,525 | ₩50,506 | ₩51,002 | -0.03% | 560.2만 |
|---|
| 2026.06.22 | ₩50,855 | ₩51,699 | ₩50,184 | ₩50,586 | -0.53% | 579만 |
|---|
| 2026.06.18 | ₩51,807 | ₩52,169 | ₩50,761 | ₩51,243 | -1.09% | 1107.2만 |
|---|
| 2026.06.17 | ₩52,598 | ₩54,462 | ₩51,673 | ₩51,740 | -1.63% | 598.6만 |
|---|
| 2026.06.16 | ₩52,786 | ₩53,322 | ₩52,236 | ₩52,973 | +0.36% | 552.3만 |
|---|
| 2026.06.15 | ₩52,772 | ₩53,845 | ₩52,035 | ₩52,263 | -0.97% | 687만 |
|---|
| 2026.06.12 | ₩51,512 | ₩52,598 | ₩50,841 | ₩52,571 | +2.06% | 721.8만 |
|---|
| 2026.06.11 | ₩51,632 | ₩52,182 | ₩50,855 | ₩51,431 | -0.39% | 777.4만 |
|---|
| 2026.06.10 | ₩53,631 | ₩53,644 | ₩51,726 | ₩52,263 | -2.55% | 680만 |
|---|
| 2026.06.09 | ₩52,866 | ₩54,073 | ₩52,035 | ₩53,617 | +1.42% | 493.2만 |
|---|
| 2026.06.08 | ₩54,475 | ₩54,690 | ₩53,000 | ₩53,027 | -2.66% | 873.9만 |
|---|
| 2026.06.05 | ₩55,589 | ₩56,299 | ₩54,475 | ₩54,918 | -1.21% | 468.4만 |
|---|
| 2026.06.04 | ₩56,273 | ₩57,077 | ₩55,186 | ₩55,629 | -1.14% | 576.6만 |
|---|
| 2026.06.03 | ₩56,970 | ₩56,970 | ₩54,087 | ₩54,797 | -3.81% | 702.5만 |
|---|
| 2026.06.02 | ₩57,801 | ₩57,868 | ₩55,884 | ₩57,024 | -1.35% | 910.5만 |
|---|
| 2026.06.01 | ₩58,096 | ₩58,700 | ₩57,225 | ₩58,472 | +0.65% | 693.3만 |
|---|
| 2026.05.29 | ₩56,460 | ₩58,539 | ₩55,602 | ₩57,654 | +2.11% | 1400.6만 |
|---|
| 2026.05.28 | ₩56,098 | ₩56,635 | ₩55,535 | ₩56,621 | +0.93% | 589만 |
|---|
| 2026.05.27 | ₩57,050 | ₩57,520 | ₩56,085 | ₩56,353 | -1.22% | 665만 |
|---|
| 2026.05.26 | ₩57,909 | ₩57,922 | ₩56,474 | ₩56,621 | -2.22% | 520만 |
|---|
| 2026.05.22 | ₩58,351 | ₩59,612 | ₩58,177 | ₩58,418 | +0.11% | 386만 |
|---|
| 2026.05.21 | ₩56,822 | ₩58,874 | ₩55,790 | ₩58,499 | +2.95% | 603.5만 |
|---|
| 2026.05.20 | ₩58,217 | ₩58,405 | ₩56,688 | ₩57,252 | -1.66% | 638.7만 |
|---|
| 2026.05.19 | ₩58,794 | ₩60,081 | ₩57,520 | ₩58,338 | -0.78% | 907.9만 |
|---|
| 2026.05.18 | ₩56,018 | ₩58,217 | ₩55,924 | ₩58,164 | +3.83% | 876.9만 |
|---|
| 2026.05.15 | ₩56,729 | ₩57,453 | ₩55,428 | ₩56,058 | -1.18% | 798.2만 |
|---|
| 2026.05.14 | ₩56,957 | ₩57,520 | ₩55,951 | ₩56,071 | -1.55% | 766.8만 |
|---|
| 2026.05.13 | ₩57,292 | ₩57,292 | ₩55,991 | ₩57,131 | -0.28% | 824.6만 |
|---|
| 2026.05.12 | ₩57,412 | ₩57,936 | ₩56,259 | ₩57,681 | +0.47% | 793.9만 |
|---|
| 2026.05.11 | ₩57,855 | ₩58,351 | ₩55,843 | ₩56,809 | -1.81% | 1069.1만 |
|---|
| 2026.05.08 | ₩59,679 | ₩61,154 | ₩58,043 | ₩58,324 | -2.27% | 1146.9만 |
|---|
| 2026.05.07 | ₩61,463 | ₩63,380 | ₩61,436 | ₩63,367 | +3.10% | 935.9만 |
|---|
| 2026.05.06 | ₩62,535 | ₩62,737 | ₩61,530 | ₩61,650 | -1.42% | 1122.8만 |
|---|
| 2026.05.05 | ₩64,386 | ₩64,386 | ₩62,415 | ₩62,509 | -2.92% | 724.5만 |
|---|
| 2026.05.04 | ₩62,388 | ₩63,997 | ₩62,388 | ₩63,407 | +1.63% | 420.1만 |
|---|
| 2026.05.01 | ₩63,072 | ₩64,145 | ₩62,267 | ₩62,415 | -1.04% | 316.8만 |
|---|
| 2026.04.30 | ₩61,503 | ₩62,549 | ₩60,443 | ₩62,401 | +1.46% | 398.1만 |
|---|
| 2026.04.29 | ₩61,744 | ₩62,294 | ₩61,369 | ₩61,986 | +0.39% | 397.3만 |
|---|
| 2026.04.28 | ₩61,677 | ₩62,522 | ₩61,261 | ₩62,093 | +0.67% | 394.4만 |
|---|
| 2026.04.27 | ₩60,403 | ₩62,267 | ₩60,349 | ₩61,154 | +1.24% | 335.1만 |
|---|
| 2026.04.24 | ₩60,564 | ₩61,530 | ₩60,095 | ₩61,329 | +1.26% | 328.7만 |
|---|
| 2026.04.23 | ₩63,273 | ₩63,287 | ₩60,698 | ₩61,342 | -3.05% | 425.2만 |
|---|
| 2026.04.22 | ₩64,038 | ₩64,493 | ₩62,629 | ₩64,158 | +0.19% | 484.1만 |
|---|
| 2026.04.21 | ₩64,775 | ₩65,660 | ₩63,716 | ₩63,957 | -1.26% | 497.6만 |
|---|
| 2026.04.20 | ₩65,043 | ₩65,513 | ₩64,333 | ₩64,802 | -0.37% | 361.8만 |
|---|
| 2026.04.17 | ₩65,566 | ₩66,089 | ₩64,695 | ₩65,043 | -0.80% | 541.9만 |
|---|
| 2026.04.16 | ₩65,392 | ₩65,955 | ₩64,976 | ₩65,204 | -0.29% | 478.8만 |
|---|
| 2026.04.15 | ₩63,555 | ₩65,902 | ₩63,166 | ₩64,802 | +1.96% | 623.2만 |
|---|
| 2026.04.14 | ₩62,750 | ₩63,568 | ₩62,080 | ₩63,005 | +0.41% | 577.5만 |
|---|
| 2026.04.13 | ₩58,445 | ₩62,348 | ₩58,271 | ₩62,267 | +6.54% | 1060.4만 |
|---|
| 2026.04.10 | ₩60,940 | ₩60,940 | ₩58,070 | ₩58,164 | -4.56% | 918.2만 |
|---|
| 2026.04.09 | ₩62,455 | ₩62,656 | ₩59,867 | ₩60,738 | -2.75% | 712만 |
|---|
| 2026.04.08 | ₩62,911 | ₩63,501 | ₩62,308 | ₩63,045 | +0.21% | 1194.4만 |
|---|
| 2026.04.07 | ₩62,442 | ₩62,817 | ₩61,436 | ₩61,972 | -0.75% | 636.4만 |
|---|
| 2026.04.06 | ₩61,932 | ₩62,696 | ₩61,409 | ₩62,603 | +1.08% | 493.6만 |
|---|
| 2026.04.02 | ₩60,363 | ₩62,120 | ₩59,652 | ₩62,080 | +2.84% | 529.7만 |
|---|
| 2026.04.01 | ₩62,924 | ₩63,059 | ₩59,759 | ₩60,577 | -3.73% | 752.8만 |
|---|
| 2026.03.31 | ₩64,346 | ₩64,789 | ₩62,562 | ₩62,911 | -2.23% | 624.4만 |
|---|
| 2026.03.30 | ₩62,857 | ₩64,306 | ₩62,857 | ₩63,635 | +1.24% | 488.9만 |
|---|
| 2026.03.27 | ₩63,367 | ₩63,595 | ₩61,865 | ₩62,884 | -0.76% | 620.3만 |
|---|
| 2026.03.26 | ₩63,608 | ₩64,856 | ₩62,629 | ₩63,582 | -0.04% | 1121.9만 |
|---|
| 2026.03.25 | ₩66,519 | ₩67,390 | ₩63,407 | ₩63,836 | -4.03% | 919.7만 |
|---|
| 2026.03.24 | ₩65,982 | ₩66,653 | ₩64,976 | ₩65,902 | -0.12% | 450.2만 |
|---|
| 2026.03.23 | ₩67,739 | ₩67,967 | ₩65,902 | ₩66,747 | -1.47% | 435.9만 |
|---|
| 2026.03.20 | ₩65,553 | ₩66,975 | ₩65,271 | ₩66,773 | +1.86% | 890만 |
|---|
| 2026.03.19 | ₩65,875 | ₩67,431 | ₩65,043 | ₩66,063 | +0.29% | 552만 |
|---|
| 2026.03.18 | ₩66,787 | ₩67,216 | ₩65,593 | ₩65,996 | -1.18% | 549.2만 |
|---|
| 2026.03.17 | ₩68,195 | ₩69,831 | ₩67,162 | ₩67,363 | -1.22% | 614.8만 |
|---|
| 2026.03.16 | ₩66,706 | ₩67,846 | ₩66,465 | ₩67,645 | +1.41% | 482.4만 |
|---|
| 2026.03.13 | ₩67,001 | ₩67,095 | ₩65,915 | ₩66,653 | -0.52% | 369.5만 |
|---|
| 2026.03.12 | ₩66,612 | ₩68,731 | ₩65,942 | ₩66,063 | -0.83% | 561.8만 |
|---|
| 2026.03.11 | ₩67,779 | ₩68,906 | ₩66,827 | ₩67,270 | -0.75% | 492.2만 |
|---|
| 2026.03.10 | ₩69,026 | ₩69,026 | ₩65,848 | ₩67,766 | -1.83% | 520만 |
|---|
| 2026.03.09 | ₩68,798 | ₩69,415 | ₩67,243 | ₩69,228 | +0.62% | 617.3만 |
|---|
| 2026.03.06 | ₩67,189 | ₩69,496 | ₩66,063 | ₩69,053 | +2.77% | 731.1만 |
|---|
| 2026.03.05 | ₩66,747 | ₩68,128 | ₩66,747 | ₩67,833 | +1.63% | 541.7만 |
|---|
| 2026.03.04 | ₩67,109 | ₩68,222 | ₩66,452 | ₩67,162 | +0.08% | 678.1만 |
|---|
| 2026.03.03 | ₩65,808 | ₩68,235 | ₩65,204 | ₩67,417 | +2.45% | 564.5만 |
|---|
| 2026.03.02 | ₩66,800 | ₩68,262 | ₩66,572 | ₩67,055 | +0.38% | 553.2만 |
|---|
| 2026.02.27 | ₩67,833 | ₩68,557 | ₩66,612 | ₩68,342 | +0.75% | 622.4만 |
|---|
| 2026.02.26 | ₩66,210 | ₩68,570 | ₩66,036 | ₩68,463 | +3.40% | 531.9만 |
|---|
| 2026.02.25 | ₩65,110 | ₩65,821 | ₩63,970 | ₩65,808 | +1.07% | 600.7만 |
|---|
| 2026.02.24 | ₩64,775 | ₩66,022 | ₩62,857 | ₩64,520 | -0.39% | 666.5만 |
|---|
| 2026.02.23 | ₩65,191 | ₩65,794 | ₩62,696 | ₩63,649 | -2.37% | 595.1만 |
|---|
| 2026.02.20 | ₩65,593 | ₩66,559 | ₩65,043 | ₩65,888 | +0.45% | 335.5만 |
|---|
| 2026.02.19 | ₩64,654 | ₩65,741 | ₩64,400 | ₩65,714 | +1.64% | 363.2만 |
|---|
| 2026.02.18 | ₩64,078 | ₩65,285 | ₩63,769 | ₩65,151 | +1.67% | 548만 |
|---|
| 2026.02.17 | ₩63,514 | ₩64,802 | ₩63,313 | ₩63,729 | +0.34% | 669.1만 |
|---|
| 2026.02.13 | ₩63,193 | ₩63,340 | ₩62,200 | ₩62,763 | -0.68% | 532.9만 |
|---|
| 2026.02.12 | ₩64,936 | ₩65,580 | ₩61,905 | ₩62,965 | -3.04% | 863.3만 |
|---|
| 2026.02.11 | ₩67,726 | ₩67,726 | ₩64,762 | ₩64,789 | -4.34% | 515.1만 |
|---|
| 2026.02.10 | ₩67,886 | ₩68,758 | ₩67,149 | ₩67,793 | -0.14% | 722.5만 |
|---|
| 2026.02.09 | ₩68,651 | ₩69,174 | ₩67,350 | ₩67,846 | -1.17% | 709.6만 |
|---|
| 2026.02.06 | ₩68,275 | ₩69,724 | ₩67,766 | ₩69,643 | +2.00% | 775만 |
|---|
| 2026.02.05 | ₩69,617 | ₩70,716 | ₩67,699 | ₩68,155 | -2.10% | 546.3만 |
|---|
| 2026.02.04 | ₩68,262 | ₩70,394 | ₩68,047 | ₩69,161 | +1.32% | 791만 |
|---|
| 2026.02.03 | ₩74,485 | ₩74,485 | ₩68,195 | ₩68,316 | -8.28% | 793.6만 |
|---|
| 2026.02.02 | ₩74,592 | ₩75,491 | ₩73,814 | ₩75,209 | +0.83% | 424.7만 |
|---|
| 2026.01.30 | ₩73,988 | ₩74,203 | ₩72,956 | ₩74,096 | +0.15% | 585.3만 |
|---|
| 2026.01.29 | ₩75,705 | ₩75,759 | ₩73,291 | ₩74,029 | -2.21% | 820.2만 |
|---|
| 2026.01.28 | ₩77,703 | ₩78,280 | ₩75,128 | ₩75,356 | -3.02% | 483.3만 |
|---|
| 2026.01.27 | ₩79,567 | ₩79,675 | ₩77,489 | ₩77,864 | -2.14% | 475.6만 |
|---|
| 2026.01.26 | ₩81,418 | ₩81,552 | ₩78,790 | ₩79,259 | -2.65% | 522.8만 |
|---|
| 2026.01.23 | ₩81,740 | ₩82,384 | ₩80,640 | ₩81,137 | -0.74% | 287.5만 |
|---|
| 2026.01.22 | ₩81,271 | ₩82,531 | ₩80,962 | ₩82,209 | +1.16% | 376만 |
|---|
| 2026.01.21 | ₩81,539 | ₩82,893 | ₩81,217 | ₩81,244 | -0.36% | 380.4만 |
|---|
| 2026.01.20 | ₩83,390 | ₩84,369 | ₩80,399 | ₩80,560 | -3.39% | 511.1만 |
|---|
| 2026.01.16 | ₩85,106 | ₩85,428 | ₩83,792 | ₩84,959 | -0.17% | 243.6만 |
|---|
| 2026.01.15 | ₩85,978 | ₩85,978 | ₩84,087 | ₩85,093 | -1.03% | 339.8만 |
|---|
| 2026.01.14 | ₩85,911 | ₩86,555 | ₩85,133 | ₩85,804 | -0.12% | 260.9만 |
|---|
| 2026.01.13 | ₩88,499 | ₩89,492 | ₩85,629 | ₩86,139 | -2.67% | 340.2만 |
|---|
| 2026.01.12 | ₩86,729 | ₩89,371 | ₩85,562 | ₩88,834 | +2.43% | 421.3만 |
|---|
| 2026.01.09 | ₩90,980 | ₩91,490 | ₩89,049 | ₩89,639 | -1.47% | 301.5만 |
|---|
| 2026.01.08 | ₩88,995 | ₩91,691 | ₩88,995 | ₩90,578 | +1.78% | 242.3만 |
|---|
| 2026.01.07 | ₩90,189 | ₩90,283 | ₩89,250 | ₩89,492 | -0.77% | 197만 |
|---|
| 2026.01.06 | ₩88,043 | ₩90,256 | ₩87,829 | ₩89,921 | +2.13% | 204.4만 |
|---|
| 2026.01.05 | ₩87,319 | ₩90,457 | ₩87,292 | ₩89,009 | +1.94% | 303.2만 |
|---|
| 2026.01.02 | ₩89,183 | ₩89,304 | ₩87,735 | ₩88,003 | -1.32% | 181.7만 |
|---|
| 2025.12.31 | ₩89,881 | ₩90,082 | ₩89,062 | ₩89,130 | -0.84% | 171.9만 |
|---|
| 2025.12.30 | ₩90,229 | ₩90,685 | ₩89,854 | ₩90,082 | -0.16% | 147.7만 |
|---|
| 2025.12.29 | ₩90,095 | ₩91,088 | ₩89,720 | ₩90,457 | +0.40% | 189.1만 |
|---|
| 2025.12.26 | ₩89,720 | ₩90,323 | ₩89,679 | ₩90,109 | +0.43% | 103.8만 |
|---|
| 2025.12.24 | ₩89,854 | ₩90,591 | ₩89,639 | ₩90,082 | +0.25% | 92.5만 |
|---|
| 2025.12.23 | ₩89,813 | ₩90,310 | ₩89,103 | ₩89,585 | -0.25% | 245.3만 |
|---|
| 2025.12.22 | ₩88,459 | ₩90,444 | ₩88,459 | ₩89,706 | +1.41% | 244.1만 |
|---|
| 2025.12.19 | ₩88,392 | ₩89,022 | ₩88,003 | ₩88,580 | +0.21% | 482.5만 |
|---|
| 2025.12.18 | ₩89,210 | ₩89,411 | ₩87,654 | ₩88,378 | -0.93% | 323만 |
|---|
| 2025.12.17 | ₩88,942 | ₩90,055 | ₩88,620 | ₩88,915 | -0.03% | 295.3만 |
|---|
| 2025.12.16 | ₩89,746 | ₩90,269 | ₩88,767 | ₩89,344 | -0.45% | 226.1만 |
|---|
| 2025.12.15 | ₩90,189 | ₩90,766 | ₩88,995 | ₩89,331 | -0.95% | 318만 |
|---|
| 2025.12.12 | ₩90,953 | ₩91,436 | ₩89,733 | ₩90,001 | -1.05% | 287.8만 |
|---|
| 2025.12.11 | ₩89,425 | ₩90,564 | ₩89,103 | ₩90,176 | +0.84% | 409.6만 |
|---|
| 2025.12.10 | ₩87,453 | ₩89,492 | ₩87,453 | ₩89,317 | +2.13% | 252.4만 |
|---|
| 2025.12.09 | ₩87,721 | ₩88,392 | ₩87,145 | ₩87,399 | -0.37% | 219.1만 |
|---|
| 2025.12.08 | ₩89,103 | ₩89,143 | ₩87,923 | ₩88,352 | -0.84% | 231.7만 |
|---|
| 2025.12.05 | ₩87,976 | ₩89,760 | ₩87,627 | ₩89,398 | +1.62% | 277.7만 |
|---|
| 2025.12.04 | ₩88,110 | ₩88,848 | ₩87,051 | ₩87,923 | -0.21% | 284.2만 |
|---|
| 2025.12.03 | ₩89,787 | ₩90,497 | ₩87,721 | ₩88,057 | -1.93% | 421.5만 |
|---|
| 2025.12.02 | ₩89,036 | ₩90,269 | ₩88,124 | ₩89,585 | +0.62% | 318.1만 |
|---|
| 2025.12.01 | ₩87,051 | ₩89,639 | ₩87,051 | ₩88,781 | +1.99% | 280.2만 |
|---|
| 2025.11.28 | ₩87,963 | ₩88,741 | ₩87,493 | ₩88,204 | +0.27% | 99.1만 |
|---|
| 2025.11.26 | ₩87,359 | ₩88,647 | ₩87,051 | ₩87,681 | +0.37% | 218만 |
|---|
| 2025.11.25 | ₩87,172 | ₩88,888 | ₩86,581 | ₩88,043 | +1.00% | 231.3만 |
|---|
| 2025.11.24 | ₩85,951 | ₩87,024 | ₩85,576 | ₩86,380 | +0.50% | 617.3만 |
|---|
| 2025.11.21 | ₩84,047 | ₩86,917 | ₩84,047 | ₩85,924 | +2.23% | 329.2만 |
|---|
| 2025.11.20 | ₩84,208 | ₩85,388 | ₩83,524 | ₩83,658 | -0.65% | 225.6만 |
|---|
| 2025.11.19 | ₩84,758 | ₩85,012 | ₩83,752 | ₩84,033 | -0.85% | 293.8만 |
|---|
| 2025.11.18 | ₩85,683 | ₩86,085 | ₩84,503 | ₩84,690 | -1.16% | 314.5만 |
|---|
| 2025.11.17 | ₩86,260 | ₩87,011 | ₩85,589 | ₩85,737 | -0.61% | 282.2만 |
|---|
| 2025.11.14 | ₩88,486 | ₩89,009 | ₩85,790 | ₩86,152 | -2.64% | 355.1만 |
|---|
| 2025.11.13 | ₩88,566 | ₩89,116 | ₩87,695 | ₩88,861 | +0.33% | 374만 |
|---|
| 2025.11.12 | ₩88,325 | ₩89,036 | ₩87,467 | ₩88,821 | +0.56% | 325.9만 |
|---|
| 2025.11.11 | ₩87,923 | ₩89,210 | ₩87,574 | ₩89,022 | +1.25% | 317.6만 |
|---|
| 2025.11.10 | ₩86,783 | ₩87,990 | ₩85,897 | ₩87,762 | +1.13% | 247.9만 |
|---|
| 2025.11.07 | ₩85,844 | ₩87,547 | ₩85,643 | ₩86,876 | +1.20% | 360.1만 |
|---|
| 2025.11.06 | ₩87,279 | ₩88,513 | ₩85,093 | ₩86,742 | -0.61% | 346.9만 |
|---|
| 2025.11.05 | ₩85,455 | ₩87,172 | ₩83,752 | ₩86,836 | +1.62% | 769.4만 |
|---|
| 2025.11.04 | ₩83,765 | ₩85,133 | ₩82,545 | ₩84,690 | +1.10% | 555.8만 |
|---|
| 2025.11.03 | ₩83,336 | ₩83,738 | ₩81,914 | ₩83,416 | +0.10% | 405.1만 |
|---|
| 2025.10.31 | ₩82,504 | ₩83,966 | ₩82,048 | ₩83,846 | +1.63% | 307.4만 |
|---|
| 2025.10.30 | ₩83,309 | ₩84,865 | ₩82,840 | ₩83,671 | +0.43% | 502.4만 |
|---|
| 2025.10.29 | ₩82,048 | ₩84,342 | ₩79,809 | ₩82,478 | +0.52% | 1531.6만 |
|---|
| 2025.10.28 | ₩88,902 | ₩89,639 | ₩88,137 | ₩88,419 | -0.54% | 388.6만 |
|---|
| 2025.10.27 | ₩90,980 | ₩91,195 | ₩88,995 | ₩89,223 | -1.93% | 402.6만 |
|---|
| 2025.10.24 | ₩91,664 | ₩92,509 | ₩90,632 | ₩90,913 | -0.82% | 380.1만 |
|---|
| 2025.10.23 | ₩90,524 | ₩91,262 | ₩89,948 | ₩90,551 | +0.03% | 341.8만 |
|---|
| 2025.10.22 | ₩91,195 | ₩92,429 | ₩90,363 | ₩91,034 | -0.18% | 378.2만 |
|---|
| 2025.10.21 | ₩90,806 | ₩91,825 | ₩89,773 | ₩90,792 | -0.01% | 414.4만 |
|---|
| 2025.10.20 | ₩90,202 | ₩91,289 | ₩90,041 | ₩91,114 | +1.01% | 187.9만 |
|---|
| 2025.10.17 | ₩88,499 | ₩89,840 | ₩88,218 | ₩89,653 | +1.30% | 272.5만 |
|---|
| 2025.10.16 | ₩89,304 | ₩89,840 | ₩87,896 | ₩88,258 | -1.17% | 321.5만 |
|---|
| 2025.10.15 | ₩90,739 | ₩90,900 | ₩88,969 | ₩89,264 | -1.63% | 260.9만 |
|---|
| 2025.10.14 | ₩89,948 | ₩91,865 | ₩89,934 | ₩90,846 | +1.00% | 366.6만 |
|---|
| 2025.10.13 | ₩89,894 | ₩90,484 | ₩88,821 | ₩90,269 | +0.42% | 273.5만 |
|---|
| 2025.10.10 | ₩92,107 | ₩92,590 | ₩89,626 | ₩89,679 | -2.64% | 315.9만 |
|---|