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 | ₩46,066 | ₩46,240 | ₩45,503 | ₩45,650 | -0.90% | 414.6만 |
| 2026.10.08 | ₩45,301 | ₩46,160 | ₩44,765 | ₩46,052 | +1.66% | 912.1만 |
| 2026.10.07 | ₩45,033 | ₩45,851 | ₩44,765 | ₩45,355 | +0.71% | 645.4만 |
| 2026.10.06 | ₩45,140 | ₩45,409 | ₩44,564 | ₩44,819 | -0.71% | 579.9만 |
| 2026.10.05 | ₩43,585 | ₩45,140 | ₩43,451 | ₩45,033 | +3.32% | 794만 |
| 2026.10.02 | ₩44,416 | ₩44,416 | ₩43,048 | ₩43,504 | -2.05% | 703.3만 |
| 2026.10.01 | ₩44,577 | ₩45,435 | ₩44,242 | ₩44,389 | -0.42% | 683만 |
| 2026.09.30 | ₩44,738 | ₩44,953 | ₩43,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,121 |
| -1.38% |
| 585.7만 |
| 2026.09.29 | ₩45,798 | ₩45,905 | ₩44,497 | ₩44,725 | -2.34% | 742.6만 |
|---|
| 2026.09.28 | ₩47,152 | ₩47,152 | ₩45,958 | ₩46,012 | -2.42% | 889.2만 |
|---|
| 2026.09.25 | ₩47,031 | ₩47,756 | ₩46,817 | ₩47,487 | +0.97% | 623.9만 |
|---|
| 2026.09.24 | ₩47,165 | ₩47,662 | ₩46,213 | ₩46,924 | -0.51% | 566.9만 |
|---|
| 2026.09.23 | ₩46,951 | ₩47,139 | ₩45,891 | ₩46,495 | -0.97% | 720.4만 |
|---|
| 2026.09.22 | ₩47,769 | ₩47,863 | ₩46,696 | ₩46,884 | -1.85% | 474.6만 |
|---|
| 2026.09.21 | ₩48,037 | ₩48,506 | ₩47,192 | ₩47,192 | -1.76% | 609만 |
|---|
| 2026.09.18 | ₩48,480 | ₩48,882 | ₩47,648 | ₩47,769 | -1.47% | 921.6만 |
|---|
| 2026.09.17 | ₩49,633 | ₩49,633 | ₩48,587 | ₩48,855 | -1.57% | 481.6만 |
|---|
| 2026.09.16 | ₩49,888 | ₩50,384 | ₩49,177 | ₩49,418 | -0.94% | 513만 |
|---|
| 2026.09.15 | ₩51,001 | ₩51,269 | ₩50,009 | ₩50,076 | -1.81% | 551.7만 |
|---|
| 2026.09.14 | ₩52,302 | ₩53,884 | ₩50,317 | ₩51,202 | -2.10% | 862.1만 |
|---|
| 2026.09.11 | ₩51,363 | ₩51,604 | ₩50,411 | ₩51,148 | -0.42% | 520.4만 |
|---|
| 2026.09.10 | ₩51,148 | ₩51,792 | ₩50,800 | ₩51,658 | +1.00% | 569.5만 |
|---|
| 2026.09.09 | ₩52,905 | ₩52,972 | ₩51,055 | ₩51,055 | -3.50% | 590.8만 |
|---|
| 2026.09.08 | ₩55,574 | ₩55,681 | ₩52,798 | ₩52,865 | -4.87% | 663.7만 |
|---|
| 2026.09.04 | ₩55,789 | ₩56,392 | ₩54,917 | ₩56,177 | +0.70% | 665.9만 |
|---|
| 2026.09.03 | ₩56,767 | ₩57,438 | ₩55,507 | ₩56,700 | -0.12% | 678.3만 |
|---|
| 2026.09.02 | ₩55,064 | ₩56,781 | ₩54,796 | ₩56,151 | +1.97% | 672.7만 |
|---|
| 2026.09.01 | ₩54,528 | ₩55,158 | ₩53,924 | ₩54,756 | +0.42% | 526.5만 |
|---|
| 2026.08.31 | ₩55,078 | ₩55,467 | ₩54,635 | ₩54,675 | -0.73% | 667만 |
|---|
| 2026.08.28 | ₩54,729 | ₩56,003 | ₩54,421 | ₩55,574 | +1.54% | 374.7만 |
|---|
| 2026.08.27 | ₩54,528 | ₩54,930 | ₩53,844 | ₩54,380 | -0.27% | 413.9만 |
|---|
| 2026.08.26 | ₩53,871 | ₩54,702 | ₩53,777 | ₩54,501 | +1.17% | 751.4만 |
|---|
| 2026.08.25 | ₩54,528 | ₩54,957 | ₩53,763 | ₩54,273 | -0.47% | 571.5만 |
|---|
| 2026.08.24 | ₩55,628 | ₩56,593 | ₩55,346 | ₩55,520 | -0.19% | 496.9만 |
|---|
| 2026.08.21 | ₩54,635 | ₩56,325 | ₩54,354 | ₩55,440 | +1.47% | 654만 |
|---|
| 2026.08.20 | ₩54,716 | ₩55,172 | ₩53,911 | ₩54,421 | -0.54% | 406.6만 |
|---|
| 2026.08.19 | ₩55,225 | ₩56,607 | ₩54,501 | ₩54,528 | -1.26% | 518.5만 |
|---|
| 2026.08.18 | ₩55,963 | ₩56,647 | ₩54,917 | ₩54,917 | -1.87% | 495.7만 |
|---|
| 2026.08.17 | ₩57,063 | ₩57,331 | ₩55,172 | ₩55,212 | -3.24% | 416.7만 |
|---|
| 2026.08.14 | ₩59,409 | ₩59,530 | ₩57,465 | ₩57,559 | -3.12% | 414.7만 |
|---|
| 2026.08.13 | ₩56,486 | ₩59,289 | ₩56,486 | ₩59,181 | +4.77% | 433.5만 |
|---|
| 2026.08.12 | ₩56,647 | ₩56,915 | ₩55,614 | ₩56,218 | -0.76% | 412만 |
|---|
| 2026.08.11 | ₩56,365 | ₩57,881 | ₩56,352 | ₩57,344 | +1.74% | 424.6만 |
|---|
| 2026.08.10 | ₩56,741 | ₩57,666 | ₩55,923 | ₩57,009 | +0.47% | 465만 |
|---|
| 2026.08.07 | ₩57,116 | ₩57,693 | ₩56,553 | ₩57,358 | +0.42% | 579.7만 |
|---|
| 2026.08.06 | ₩56,995 | ₩57,425 | ₩55,802 | ₩57,411 | +0.73% | 687.4만 |
|---|
| 2026.08.05 | ₩58,860 | ₩59,611 | ₩56,459 | ₩57,451 | -2.39% | 904.7만 |
|---|
| 2026.08.04 | ₩53,911 | ₩59,758 | ₩52,302 | ₩59,356 | +10.10% | 1645.9만 |
|---|
| 2026.08.03 | ₩61,233 | ₩62,252 | ₩59,999 | ₩60,053 | -1.93% | 1097.7만 |
|---|
| 2026.07.31 | ₩60,818 | ₩61,166 | ₩59,718 | ₩60,040 | -1.28% | 909.7만 |
|---|
| 2026.07.30 | ₩61,703 | ₩62,105 | ₩60,777 | ₩61,689 | -0.02% | 851.3만 |
|---|
| 2026.07.29 | ₩60,241 | ₩63,030 | ₩60,107 | ₩62,775 | +4.21% | 777.4만 |
|---|
| 2026.07.28 | ₩58,752 | ₩60,482 | ₩58,511 | ₩60,254 | +2.56% | 596.3만 |
|---|
| 2026.07.27 | ₩56,553 | ₩58,444 | ₩56,231 | ₩57,881 | +2.35% | 561.2만 |
|---|
| 2026.07.24 | ₩54,152 | ₩56,312 | ₩54,126 | ₩55,668 | +2.80% | 444.8만 |
|---|
| 2026.07.23 | ₩54,179 | ₩54,447 | ₩53,589 | ₩53,696 | -0.89% | 452.9만 |
|---|
| 2026.07.22 | ₩56,338 | ₩56,647 | ₩53,991 | ₩54,367 | -3.50% | 553.5만 |
|---|
| 2026.07.21 | ₩56,124 | ₩56,674 | ₩55,493 | ₩55,762 | -0.65% | 332.3만 |
|---|
| 2026.07.20 | ₩55,936 | ₩56,969 | ₩55,386 | ₩56,687 | +1.34% | 449.4만 |
|---|
| 2026.07.17 | ₩57,518 | ₩58,565 | ₩55,990 | ₩56,204 | -2.28% | 519.6만 |
|---|
| 2026.07.16 | ₩55,896 | ₩57,331 | ₩55,601 | ₩57,156 | +2.26% | 514.6만 |
|---|
| 2026.07.15 | ₩55,359 | ₩56,781 | ₩54,796 | ₩55,118 | -0.44% | 621.2만 |
|---|
| 2026.07.14 | ₩55,024 | ₩55,239 | ₩53,898 | ₩54,421 | -1.10% | 632.7만 |
|---|
| 2026.07.13 | ₩57,049 | ₩57,384 | ₩56,177 | ₩56,231 | -1.43% | 476.2만 |
|---|
| 2026.07.10 | ₩56,875 | ₩57,143 | ₩55,735 | ₩56,298 | -1.01% | 450.3만 |
|---|
| 2026.07.09 | ₩53,991 | ₩55,829 | ₩53,696 | ₩55,802 | +3.35% | 550.8만 |
|---|
| 2026.07.08 | ₩56,580 | ₩56,674 | ₩54,488 | ₩54,769 | -3.20% | 547만 |
|---|
| 2026.07.07 | ₩56,325 | ₩58,269 | ₩56,325 | ₩57,130 | +1.43% | 935.6만 |
|---|
| 2026.07.06 | ₩56,003 | ₩56,003 | ₩54,260 | ₩55,346 | -1.17% | 396.9만 |
|---|
| 2026.07.02 | ₩55,145 | ₩56,124 | ₩54,903 | ₩56,057 | +1.65% | 503.9만 |
|---|
| 2026.07.01 | ₩52,624 | ₩55,185 | ₩52,624 | ₩54,716 | +3.98% | 601.6만 |
|---|
| 2026.06.30 | ₩51,618 | ₩52,141 | ₩50,759 | ₩52,141 | +1.01% | 498.1만 |
|---|
| 2026.06.29 | ₩52,342 | ₩52,905 | ₩51,510 | ₩51,886 | -0.87% | 545만 |
|---|
| 2026.06.26 | ₩51,014 | ₩51,993 | ₩50,706 | ₩51,725 | +1.39% | 825.8만 |
|---|
| 2026.06.25 | ₩51,645 | ₩52,463 | ₩50,733 | ₩50,773 | -1.69% | 429.4만 |
|---|
| 2026.06.24 | ₩51,242 | ₩52,342 | ₩51,242 | ₩51,846 | +1.18% | 577.8만 |
|---|
| 2026.06.23 | ₩51,014 | ₩51,524 | ₩50,505 | ₩51,001 | -0.03% | 560.2만 |
|---|
| 2026.06.22 | ₩50,853 | ₩51,698 | ₩50,183 | ₩50,585 | -0.53% | 579만 |
|---|
| 2026.06.18 | ₩51,806 | ₩52,168 | ₩50,759 | ₩51,242 | -1.09% | 1107.2만 |
|---|
| 2026.06.17 | ₩52,597 | ₩54,461 | ₩51,671 | ₩51,738 | -1.63% | 598.6만 |
|---|
| 2026.06.16 | ₩52,785 | ₩53,321 | ₩52,235 | ₩52,972 | +0.36% | 552.3만 |
|---|
| 2026.06.15 | ₩52,771 | ₩53,844 | ₩52,034 | ₩52,261 | -0.97% | 687만 |
|---|
| 2026.06.12 | ₩51,510 | ₩52,597 | ₩50,840 | ₩52,570 | +2.06% | 721.8만 |
|---|
| 2026.06.11 | ₩51,631 | ₩52,181 | ₩50,853 | ₩51,430 | -0.39% | 777.4만 |
|---|
| 2026.06.10 | ₩53,629 | ₩53,643 | ₩51,725 | ₩52,261 | -2.55% | 680만 |
|---|
| 2026.06.09 | ₩52,865 | ₩54,072 | ₩52,034 | ₩53,616 | +1.42% | 493.2만 |
|---|
| 2026.06.08 | ₩54,474 | ₩54,689 | ₩52,999 | ₩53,026 | -2.66% | 873.9만 |
|---|
| 2026.06.05 | ₩55,587 | ₩56,298 | ₩54,474 | ₩54,917 | -1.21% | 468.4만 |
|---|
| 2026.06.04 | ₩56,271 | ₩57,076 | ₩55,185 | ₩55,628 | -1.14% | 576.6만 |
|---|
| 2026.06.03 | ₩56,969 | ₩56,969 | ₩54,085 | ₩54,796 | -3.81% | 702.5만 |
|---|
| 2026.06.02 | ₩57,800 | ₩57,867 | ₩55,882 | ₩57,022 | -1.35% | 910.5만 |
|---|
| 2026.06.01 | ₩58,095 | ₩58,699 | ₩57,223 | ₩58,471 | +0.65% | 693.3만 |
|---|
| 2026.05.29 | ₩56,459 | ₩58,538 | ₩55,601 | ₩57,653 | +2.11% | 1400.6만 |
|---|
| 2026.05.28 | ₩56,097 | ₩56,633 | ₩55,534 | ₩56,620 | +0.93% | 589만 |
|---|
| 2026.05.27 | ₩57,049 | ₩57,518 | ₩56,084 | ₩56,352 | -1.22% | 665만 |
|---|
| 2026.05.26 | ₩57,907 | ₩57,921 | ₩56,472 | ₩56,620 | -2.22% | 520만 |
|---|
| 2026.05.22 | ₩58,350 | ₩59,611 | ₩58,176 | ₩58,417 | +0.11% | 386만 |
|---|
| 2026.05.21 | ₩56,821 | ₩58,873 | ₩55,789 | ₩58,497 | +2.95% | 603.5만 |
|---|
| 2026.05.20 | ₩58,216 | ₩58,404 | ₩56,687 | ₩57,250 | -1.66% | 638.7만 |
|---|
| 2026.05.19 | ₩58,793 | ₩60,080 | ₩57,518 | ₩58,337 | -0.78% | 907.9만 |
|---|
| 2026.05.18 | ₩56,016 | ₩58,216 | ₩55,923 | ₩58,162 | +3.83% | 876.9만 |
|---|
| 2026.05.15 | ₩56,727 | ₩57,451 | ₩55,426 | ₩56,057 | -1.18% | 798.2만 |
|---|
| 2026.05.14 | ₩56,955 | ₩57,518 | ₩55,949 | ₩56,070 | -1.55% | 766.8만 |
|---|
| 2026.05.13 | ₩57,291 | ₩57,291 | ₩55,990 | ₩57,130 | -0.28% | 824.6만 |
|---|
| 2026.05.12 | ₩57,411 | ₩57,934 | ₩56,258 | ₩57,679 | +0.47% | 793.9만 |
|---|
| 2026.05.11 | ₩57,854 | ₩58,350 | ₩55,842 | ₩56,808 | -1.81% | 1069.1만 |
|---|
| 2026.05.08 | ₩59,678 | ₩61,153 | ₩58,042 | ₩58,323 | -2.27% | 1146.9만 |
|---|
| 2026.05.07 | ₩61,461 | ₩63,379 | ₩61,434 | ₩63,366 | +3.10% | 935.9만 |
|---|
| 2026.05.06 | ₩62,534 | ₩62,735 | ₩61,528 | ₩61,649 | -1.42% | 1122.8만 |
|---|
| 2026.05.05 | ₩64,385 | ₩64,385 | ₩62,413 | ₩62,507 | -2.92% | 724.5만 |
|---|
| 2026.05.04 | ₩62,387 | ₩63,996 | ₩62,387 | ₩63,406 | +1.63% | 420.1만 |
|---|
| 2026.05.01 | ₩63,071 | ₩64,143 | ₩62,266 | ₩62,413 | -1.04% | 316.8만 |
|---|
| 2026.04.30 | ₩61,501 | ₩62,548 | ₩60,442 | ₩62,400 | +1.46% | 398.1만 |
|---|
| 2026.04.29 | ₩61,743 | ₩62,293 | ₩61,367 | ₩61,984 | +0.39% | 397.3만 |
|---|
| 2026.04.28 | ₩61,676 | ₩62,521 | ₩61,260 | ₩62,092 | +0.67% | 394.4만 |
|---|
| 2026.04.27 | ₩60,402 | ₩62,266 | ₩60,348 | ₩61,153 | +1.24% | 335.1만 |
|---|
| 2026.04.24 | ₩60,563 | ₩61,528 | ₩60,093 | ₩61,327 | +1.26% | 328.7만 |
|---|
| 2026.04.23 | ₩63,272 | ₩63,285 | ₩60,697 | ₩61,341 | -3.05% | 425.2만 |
|---|
| 2026.04.22 | ₩64,036 | ₩64,492 | ₩62,628 | ₩64,157 | +0.19% | 484.1만 |
|---|
| 2026.04.21 | ₩64,774 | ₩65,659 | ₩63,714 | ₩63,956 | -1.26% | 497.6만 |
|---|
| 2026.04.20 | ₩65,042 | ₩65,511 | ₩64,331 | ₩64,801 | -0.37% | 361.8만 |
|---|
| 2026.04.17 | ₩65,565 | ₩66,088 | ₩64,693 | ₩65,042 | -0.80% | 541.9만 |
|---|
| 2026.04.16 | ₩65,391 | ₩65,954 | ₩64,975 | ₩65,203 | -0.29% | 478.8만 |
|---|
| 2026.04.15 | ₩63,553 | ₩65,900 | ₩63,164 | ₩64,801 | +1.96% | 623.2만 |
|---|
| 2026.04.14 | ₩62,749 | ₩63,567 | ₩62,078 | ₩63,003 | +0.41% | 577.5만 |
|---|
| 2026.04.13 | ₩58,444 | ₩62,346 | ₩58,269 | ₩62,266 | +6.54% | 1060.4만 |
|---|
| 2026.04.10 | ₩60,938 | ₩60,938 | ₩58,068 | ₩58,162 | -4.56% | 918.2만 |
|---|
| 2026.04.09 | ₩62,454 | ₩62,655 | ₩59,865 | ₩60,737 | -2.75% | 712만 |
|---|
| 2026.04.08 | ₩62,910 | ₩63,500 | ₩62,306 | ₩63,044 | +0.21% | 1194.4만 |
|---|
| 2026.04.07 | ₩62,440 | ₩62,816 | ₩61,434 | ₩61,971 | -0.75% | 636.4만 |
|---|
| 2026.04.06 | ₩61,931 | ₩62,695 | ₩61,408 | ₩62,601 | +1.08% | 493.6만 |
|---|
| 2026.04.02 | ₩60,362 | ₩62,118 | ₩59,651 | ₩62,078 | +2.84% | 529.7만 |
|---|
| 2026.04.01 | ₩62,923 | ₩63,057 | ₩59,758 | ₩60,576 | -3.73% | 752.8만 |
|---|
| 2026.03.31 | ₩64,345 | ₩64,787 | ₩62,561 | ₩62,910 | -2.23% | 624.4만 |
|---|
| 2026.03.30 | ₩62,856 | ₩64,304 | ₩62,856 | ₩63,634 | +1.24% | 488.9만 |
|---|
| 2026.03.27 | ₩63,366 | ₩63,594 | ₩61,864 | ₩62,883 | -0.76% | 620.3만 |
|---|
| 2026.03.26 | ₩63,607 | ₩64,854 | ₩62,628 | ₩63,580 | -0.04% | 1121.9만 |
|---|
| 2026.03.25 | ₩66,517 | ₩67,389 | ₩63,406 | ₩63,835 | -4.03% | 919.7만 |
|---|
| 2026.03.24 | ₩65,981 | ₩66,651 | ₩64,975 | ₩65,900 | -0.12% | 450.2만 |
|---|
| 2026.03.23 | ₩67,737 | ₩67,965 | ₩65,900 | ₩66,745 | -1.47% | 435.9만 |
|---|
| 2026.03.20 | ₩65,552 | ₩66,973 | ₩65,270 | ₩66,772 | +1.86% | 890만 |
|---|
| 2026.03.19 | ₩65,873 | ₩67,429 | ₩65,042 | ₩66,061 | +0.29% | 552만 |
|---|
| 2026.03.18 | ₩66,785 | ₩67,214 | ₩65,592 | ₩65,994 | -1.18% | 549.2만 |
|---|
| 2026.03.17 | ₩68,193 | ₩69,830 | ₩67,161 | ₩67,362 | -1.22% | 614.8만 |
|---|
| 2026.03.16 | ₩66,705 | ₩67,845 | ₩66,463 | ₩67,644 | +1.41% | 482.4만 |
|---|
| 2026.03.13 | ₩67,000 | ₩67,094 | ₩65,914 | ₩66,651 | -0.52% | 369.5만 |
|---|
| 2026.03.12 | ₩66,611 | ₩68,730 | ₩65,940 | ₩66,061 | -0.83% | 561.8만 |
|---|
| 2026.03.11 | ₩67,778 | ₩68,904 | ₩66,826 | ₩67,268 | -0.75% | 492.2만 |
|---|
| 2026.03.10 | ₩69,025 | ₩69,025 | ₩65,847 | ₩67,764 | -1.83% | 520만 |
|---|
| 2026.03.09 | ₩68,797 | ₩69,414 | ₩67,241 | ₩69,226 | +0.62% | 617.3만 |
|---|
| 2026.03.06 | ₩67,188 | ₩69,494 | ₩66,061 | ₩69,052 | +2.77% | 731.1만 |
|---|
| 2026.03.05 | ₩66,745 | ₩68,126 | ₩66,745 | ₩67,831 | +1.63% | 541.7만 |
|---|
| 2026.03.04 | ₩67,107 | ₩68,220 | ₩66,450 | ₩67,161 | +0.08% | 678.1만 |
|---|
| 2026.03.03 | ₩65,806 | ₩68,234 | ₩65,203 | ₩67,416 | +2.45% | 564.5만 |
|---|
| 2026.03.02 | ₩66,799 | ₩68,260 | ₩66,571 | ₩67,054 | +0.38% | 553.2만 |
|---|
| 2026.02.27 | ₩67,831 | ₩68,555 | ₩66,611 | ₩68,341 | +0.75% | 622.4만 |
|---|
| 2026.02.26 | ₩66,209 | ₩68,569 | ₩66,034 | ₩68,462 | +3.40% | 531.9만 |
|---|
| 2026.02.25 | ₩65,109 | ₩65,820 | ₩63,969 | ₩65,806 | +1.07% | 600.7만 |
|---|
| 2026.02.24 | ₩64,774 | ₩66,021 | ₩62,856 | ₩64,519 | -0.39% | 666.5만 |
|---|
| 2026.02.23 | ₩65,189 | ₩65,793 | ₩62,695 | ₩63,647 | -2.37% | 595.1만 |
|---|
| 2026.02.20 | ₩65,592 | ₩66,557 | ₩65,042 | ₩65,887 | +0.45% | 335.5만 |
|---|
| 2026.02.19 | ₩64,653 | ₩65,739 | ₩64,398 | ₩65,712 | +1.64% | 363.2만 |
|---|
| 2026.02.18 | ₩64,076 | ₩65,283 | ₩63,768 | ₩65,149 | +1.67% | 548만 |
|---|
| 2026.02.17 | ₩63,513 | ₩64,801 | ₩63,312 | ₩63,728 | +0.34% | 669.1만 |
|---|
| 2026.02.13 | ₩63,191 | ₩63,339 | ₩62,199 | ₩62,762 | -0.68% | 532.9만 |
|---|
| 2026.02.12 | ₩64,935 | ₩65,578 | ₩61,904 | ₩62,963 | -3.04% | 863.3만 |
|---|
| 2026.02.11 | ₩67,724 | ₩67,724 | ₩64,760 | ₩64,787 | -4.34% | 515.1만 |
|---|
| 2026.02.10 | ₩67,885 | ₩68,757 | ₩67,147 | ₩67,791 | -0.14% | 722.5만 |
|---|
| 2026.02.09 | ₩68,649 | ₩69,172 | ₩67,349 | ₩67,845 | -1.17% | 709.6만 |
|---|
| 2026.02.06 | ₩68,274 | ₩69,722 | ₩67,764 | ₩69,642 | +2.00% | 775만 |
|---|
| 2026.02.05 | ₩69,615 | ₩70,715 | ₩67,697 | ₩68,153 | -2.10% | 546.3만 |
|---|
| 2026.02.04 | ₩68,260 | ₩70,393 | ₩68,046 | ₩69,159 | +1.32% | 791만 |
|---|
| 2026.02.03 | ₩74,483 | ₩74,483 | ₩68,193 | ₩68,314 | -8.28% | 793.6만 |
|---|
| 2026.02.02 | ₩74,590 | ₩75,489 | ₩73,812 | ₩75,207 | +0.83% | 424.7만 |
|---|
| 2026.01.30 | ₩73,987 | ₩74,201 | ₩72,954 | ₩74,094 | +0.15% | 585.3만 |
|---|
| 2026.01.29 | ₩75,703 | ₩75,757 | ₩73,289 | ₩74,027 | -2.21% | 820.2만 |
|---|
| 2026.01.28 | ₩77,702 | ₩78,278 | ₩75,127 | ₩75,355 | -3.02% | 483.3만 |
|---|
| 2026.01.27 | ₩79,566 | ₩79,673 | ₩77,487 | ₩77,863 | -2.14% | 475.6만 |
|---|
| 2026.01.26 | ₩81,416 | ₩81,550 | ₩78,788 | ₩79,257 | -2.65% | 522.8만 |
|---|
| 2026.01.23 | ₩81,738 | ₩82,382 | ₩80,639 | ₩81,135 | -0.74% | 287.5만 |
|---|
| 2026.01.22 | ₩81,269 | ₩82,529 | ₩80,960 | ₩82,208 | +1.16% | 376만 |
|---|
| 2026.01.21 | ₩81,537 | ₩82,892 | ₩81,215 | ₩81,242 | -0.36% | 380.4만 |
|---|
| 2026.01.20 | ₩83,388 | ₩84,367 | ₩80,397 | ₩80,558 | -3.39% | 511.1만 |
|---|
| 2026.01.16 | ₩85,104 | ₩85,426 | ₩83,790 | ₩84,957 | -0.17% | 243.6만 |
|---|
| 2026.01.15 | ₩85,976 | ₩85,976 | ₩84,085 | ₩85,091 | -1.03% | 339.8만 |
|---|
| 2026.01.14 | ₩85,909 | ₩86,553 | ₩85,131 | ₩85,802 | -0.12% | 260.9만 |
|---|
| 2026.01.13 | ₩88,497 | ₩89,490 | ₩85,627 | ₩86,137 | -2.67% | 340.2만 |
|---|
| 2026.01.12 | ₩86,727 | ₩89,369 | ₩85,560 | ₩88,832 | +2.43% | 421.3만 |
|---|
| 2026.01.09 | ₩90,978 | ₩91,488 | ₩89,047 | ₩89,637 | -1.47% | 301.5만 |
|---|
| 2026.01.08 | ₩88,993 | ₩91,689 | ₩88,993 | ₩90,576 | +1.78% | 242.3만 |
|---|
| 2026.01.07 | ₩90,187 | ₩90,281 | ₩89,248 | ₩89,490 | -0.77% | 197만 |
|---|
| 2026.01.06 | ₩88,041 | ₩90,254 | ₩87,827 | ₩89,919 | +2.13% | 204.4만 |
|---|
| 2026.01.05 | ₩87,317 | ₩90,455 | ₩87,290 | ₩89,007 | +1.94% | 303.2만 |
|---|
| 2026.01.02 | ₩89,181 | ₩89,302 | ₩87,733 | ₩88,001 | -1.32% | 181.7만 |
|---|
| 2025.12.31 | ₩89,879 | ₩90,080 | ₩89,060 | ₩89,128 | -0.84% | 171.9만 |
|---|
| 2025.12.30 | ₩90,227 | ₩90,683 | ₩89,852 | ₩90,080 | -0.16% | 147.7만 |
|---|
| 2025.12.29 | ₩90,093 | ₩91,085 | ₩89,718 | ₩90,455 | +0.40% | 189.1만 |
|---|
| 2025.12.26 | ₩89,718 | ₩90,321 | ₩89,677 | ₩90,106 | +0.43% | 103.8만 |
|---|
| 2025.12.24 | ₩89,852 | ₩90,589 | ₩89,637 | ₩90,080 | +0.25% | 92.5만 |
|---|
| 2025.12.23 | ₩89,811 | ₩90,308 | ₩89,101 | ₩89,583 | -0.25% | 245.3만 |
|---|
| 2025.12.22 | ₩88,457 | ₩90,442 | ₩88,457 | ₩89,704 | +1.41% | 244.1만 |
|---|
| 2025.12.19 | ₩88,390 | ₩89,020 | ₩88,001 | ₩88,578 | +0.21% | 482.5만 |
|---|
| 2025.12.18 | ₩89,208 | ₩89,409 | ₩87,652 | ₩88,377 | -0.93% | 323만 |
|---|
| 2025.12.17 | ₩88,940 | ₩90,053 | ₩88,618 | ₩88,913 | -0.03% | 295.3만 |
|---|
| 2025.12.16 | ₩89,744 | ₩90,267 | ₩88,765 | ₩89,342 | -0.45% | 226.1만 |
|---|
| 2025.12.15 | ₩90,187 | ₩90,764 | ₩88,993 | ₩89,329 | -0.95% | 318만 |
|---|
| 2025.12.12 | ₩90,951 | ₩91,434 | ₩89,731 | ₩89,999 | -1.05% | 287.8만 |
|---|
| 2025.12.11 | ₩89,423 | ₩90,562 | ₩89,101 | ₩90,174 | +0.84% | 409.6만 |
|---|
| 2025.12.10 | ₩87,451 | ₩89,490 | ₩87,451 | ₩89,315 | +2.13% | 252.4만 |
|---|
| 2025.12.09 | ₩87,719 | ₩88,390 | ₩87,143 | ₩87,398 | -0.37% | 219.1만 |
|---|
| 2025.12.08 | ₩89,101 | ₩89,141 | ₩87,921 | ₩88,350 | -0.84% | 231.7만 |
|---|
| 2025.12.05 | ₩87,974 | ₩89,758 | ₩87,626 | ₩89,396 | +1.62% | 277.7만 |
|---|
| 2025.12.04 | ₩88,108 | ₩88,846 | ₩87,049 | ₩87,921 | -0.21% | 284.2만 |
|---|
| 2025.12.03 | ₩89,785 | ₩90,495 | ₩87,719 | ₩88,055 | -1.93% | 421.5만 |
|---|
| 2025.12.02 | ₩89,034 | ₩90,267 | ₩88,122 | ₩89,583 | +0.62% | 318.1만 |
|---|
| 2025.12.01 | ₩87,049 | ₩89,637 | ₩87,049 | ₩88,779 | +1.99% | 280.2만 |
|---|
| 2025.11.28 | ₩87,961 | ₩88,739 | ₩87,491 | ₩88,202 | +0.27% | 99.1만 |
|---|
| 2025.11.26 | ₩87,357 | ₩88,645 | ₩87,049 | ₩87,679 | +0.37% | 218만 |
|---|
| 2025.11.25 | ₩87,170 | ₩88,886 | ₩86,579 | ₩88,041 | +1.00% | 231.3만 |
|---|
| 2025.11.24 | ₩85,949 | ₩87,022 | ₩85,574 | ₩86,378 | +0.50% | 617.3만 |
|---|
| 2025.11.21 | ₩84,045 | ₩86,915 | ₩84,045 | ₩85,922 | +2.23% | 329.2만 |
|---|
| 2025.11.20 | ₩84,206 | ₩85,386 | ₩83,522 | ₩83,656 | -0.65% | 225.6만 |
|---|
| 2025.11.19 | ₩84,756 | ₩85,010 | ₩83,750 | ₩84,031 | -0.85% | 293.8만 |
|---|
| 2025.11.18 | ₩85,681 | ₩86,083 | ₩84,501 | ₩84,689 | -1.16% | 314.5만 |
|---|
| 2025.11.17 | ₩86,258 | ₩87,009 | ₩85,587 | ₩85,735 | -0.61% | 282.2만 |
|---|
| 2025.11.14 | ₩88,484 | ₩89,007 | ₩85,788 | ₩86,150 | -2.64% | 355.1만 |
|---|
| 2025.11.13 | ₩88,564 | ₩89,114 | ₩87,693 | ₩88,859 | +0.33% | 374만 |
|---|
| 2025.11.12 | ₩88,323 | ₩89,034 | ₩87,465 | ₩88,819 | +0.56% | 325.9만 |
|---|
| 2025.11.11 | ₩87,921 | ₩89,208 | ₩87,572 | ₩89,020 | +1.25% | 317.6만 |
|---|
| 2025.11.10 | ₩86,781 | ₩87,988 | ₩85,896 | ₩87,760 | +1.13% | 247.9만 |
|---|
| 2025.11.07 | ₩85,842 | ₩87,545 | ₩85,641 | ₩86,875 | +1.20% | 360.1만 |
|---|
| 2025.11.06 | ₩87,277 | ₩88,511 | ₩85,091 | ₩86,740 | -0.61% | 346.9만 |
|---|
| 2025.11.05 | ₩85,453 | ₩87,170 | ₩83,750 | ₩86,834 | +1.62% | 769.4만 |
|---|
| 2025.11.04 | ₩83,763 | ₩85,131 | ₩82,543 | ₩84,689 | +1.10% | 555.8만 |
|---|
| 2025.11.03 | ₩83,334 | ₩83,736 | ₩81,913 | ₩83,415 | +0.10% | 405.1만 |
|---|
| 2025.10.31 | ₩82,503 | ₩83,964 | ₩82,047 | ₩83,844 | +1.63% | 307.4만 |
|---|
| 2025.10.30 | ₩83,307 | ₩84,863 | ₩82,838 | ₩83,669 | +0.43% | 502.4만 |
|---|
| 2025.10.29 | ₩82,047 | ₩84,340 | ₩79,807 | ₩82,476 | +0.52% | 1531.6만 |
|---|
| 2025.10.28 | ₩88,900 | ₩89,637 | ₩88,135 | ₩88,417 | -0.54% | 388.6만 |
|---|
| 2025.10.27 | ₩90,978 | ₩91,193 | ₩88,993 | ₩89,221 | -1.93% | 402.6만 |
|---|
| 2025.10.24 | ₩91,662 | ₩92,507 | ₩90,630 | ₩90,911 | -0.82% | 380.1만 |
|---|
| 2025.10.23 | ₩90,522 | ₩91,260 | ₩89,946 | ₩90,549 | +0.03% | 341.8만 |
|---|
| 2025.10.22 | ₩91,193 | ₩92,427 | ₩90,361 | ₩91,032 | -0.18% | 378.2만 |
|---|
| 2025.10.21 | ₩90,804 | ₩91,823 | ₩89,771 | ₩90,790 | -0.01% | 414.4만 |
|---|
| 2025.10.20 | ₩90,200 | ₩91,287 | ₩90,039 | ₩91,112 | +1.01% | 187.9만 |
|---|
| 2025.10.17 | ₩88,497 | ₩89,838 | ₩88,216 | ₩89,651 | +1.30% | 272.5만 |
|---|
| 2025.10.16 | ₩89,302 | ₩89,838 | ₩87,894 | ₩88,256 | -1.17% | 321.5만 |
|---|
| 2025.10.15 | ₩90,737 | ₩90,898 | ₩88,967 | ₩89,262 | -1.63% | 260.9만 |
|---|
| 2025.10.14 | ₩89,946 | ₩91,863 | ₩89,932 | ₩90,844 | +1.00% | 366.6만 |
|---|
| 2025.10.13 | ₩89,892 | ₩90,482 | ₩88,819 | ₩90,267 | +0.42% | 273.5만 |
|---|
| 2025.10.10 | ₩92,105 | ₩92,587 | ₩89,624 | ₩89,677 | -2.64% | 315.9만 |
|---|