시장 데이터를 불러오는 중
전체 종목
Fiserv, Inc. - Common Stock 과거 주가
Fiserv, Inc. - Common Stock · FISV · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fiserv, Inc. - Common Stock · FISV · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,547 | ₩61,641 | ₩60,716 | ₩61,185 | -0.59% | 390.7만 |
| 2026.10.08 | ₩60,193 | ₩61,722 | ₩59,992 | ₩61,601 | +2.34% | 946.2만 |
| 2026.10.07 | ₩61,105 | ₩61,775 | ₩60,314 | ₩60,756 | -0.57% | 475.5만 |
| 2026.10.06 | ₩62,057 | ₩62,057 | ₩60,917 | ₩60,984 | -1.73% | 429.5만 |
| 2026.10.05 | ₩59,214 | ₩62,057 | ₩59,134 | ₩61,869 | +4.48% | 589.9만 |
| 2026.10.02 | ₩60,703 | ₩60,796 | ₩58,825 | ₩59,482 | -2.01% | 641.2만 |
| 2026.10.01 | ₩61,078 | ₩62,084 | ₩60,086 | ₩60,850 | -0.37% | 603.1만 |
| 2026.09.30 | ₩60,676 | ₩61,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,233 |
| ₩60,582 |
| -0.15% |
| 658.2만 |
| 2026.09.29 | ₩61,708 | ₩61,789 | ₩60,729 | ₩60,823 | -1.43% | 871.3만 |
|---|
| 2026.09.28 | ₩61,695 | ₩62,513 | ₩60,099 | ₩61,708 | +0.02% | 929.5만 |
|---|
| 2026.09.25 | ₩61,681 | ₩62,754 | ₩60,850 | ₩62,325 | +1.04% | 668.5만 |
|---|
| 2026.09.24 | ₩61,762 | ₩62,486 | ₩60,649 | ₩61,655 | -0.17% | 815.4만 |
|---|
| 2026.09.23 | ₩61,990 | ₩61,990 | ₩60,515 | ₩61,614 | -0.61% | 562.3만 |
|---|
| 2026.09.22 | ₩63,183 | ₩63,358 | ₩61,373 | ₩61,815 | -2.16% | 767.6만 |
|---|
| 2026.09.21 | ₩63,371 | ₩64,055 | ₩61,520 | ₩62,312 | -1.67% | 863.6만 |
|---|
| 2026.09.18 | ₩66,200 | ₩66,214 | ₩63,210 | ₩63,277 | -4.42% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,428 | ₩67,058 | ₩65,825 | ₩66,106 | -0.48% | 512.5만 |
|---|
| 2026.09.16 | ₩67,166 | ₩67,689 | ₩65,677 | ₩66,308 | -1.28% | 376.4만 |
|---|
| 2026.09.15 | ₩67,769 | ₩68,560 | ₩66,951 | ₩67,072 | -1.03% | 735.9만 |
|---|
| 2026.09.14 | ₩69,566 | ₩70,934 | ₩68,077 | ₩68,372 | -1.72% | 755.4만 |
|---|
| 2026.09.11 | ₩66,254 | ₩69,244 | ₩66,039 | ₩69,164 | +4.39% | 562.4만 |
|---|
| 2026.09.10 | ₩65,288 | ₩66,750 | ₩64,859 | ₩65,610 | +0.49% | 578.1만 |
|---|
| 2026.09.09 | ₩68,198 | ₩68,654 | ₩65,195 | ₩65,235 | -4.35% | 1061.6만 |
|---|
| 2026.09.08 | ₩70,478 | ₩70,558 | ₩67,622 | ₩68,198 | -3.23% | 1666만 |
|---|
| 2026.09.04 | ₩69,606 | ₩71,912 | ₩68,641 | ₩71,068 | +2.10% | 705.7만 |
|---|
| 2026.09.03 | ₩70,317 | ₩71,336 | ₩69,164 | ₩70,706 | +0.55% | 472.7만 |
|---|
| 2026.09.02 | ₩69,365 | ₩71,202 | ₩69,137 | ₩69,700 | +0.48% | 553.1만 |
|---|
| 2026.09.01 | ₩70,290 | ₩70,974 | ₩69,123 | ₩69,284 | -1.43% | 575.1만 |
|---|
| 2026.08.31 | ₩70,679 | ₩72,395 | ₩70,464 | ₩71,483 | +1.14% | 900.2만 |
|---|
| 2026.08.28 | ₩70,773 | ₩72,114 | ₩70,129 | ₩71,309 | +0.76% | 407.6만 |
|---|
| 2026.08.27 | ₩70,759 | ₩71,711 | ₩70,236 | ₩70,505 | -0.36% | 414만 |
|---|
| 2026.08.26 | ₩69,982 | ₩70,786 | ₩69,271 | ₩70,330 | +0.50% | 421.7만 |
|---|
| 2026.08.25 | ₩70,987 | ₩70,987 | ₩69,847 | ₩70,317 | -0.94% | 406.4만 |
|---|
| 2026.08.24 | ₩70,598 | ₩71,644 | ₩70,330 | ₩71,014 | +0.59% | 464.2만 |
|---|
| 2026.08.21 | ₩69,351 | ₩70,840 | ₩68,775 | ₩70,505 | +1.66% | 592.5만 |
|---|
| 2026.08.20 | ₩69,968 | ₩69,968 | ₩68,238 | ₩68,895 | -1.53% | 743.1만 |
|---|
| 2026.08.19 | ₩69,392 | ₩71,027 | ₩69,217 | ₩69,834 | +0.64% | 459.4만 |
|---|
| 2026.08.18 | ₩70,800 | ₩71,617 | ₩69,311 | ₩69,351 | -2.05% | 583.2만 |
|---|
| 2026.08.17 | ₩72,422 | ₩72,462 | ₩69,834 | ₩70,008 | -3.33% | 504만 |
|---|
| 2026.08.14 | ₩74,474 | ₩74,809 | ₩72,556 | ₩72,932 | -2.07% | 562.5만 |
|---|
| 2026.08.13 | ₩69,915 | ₩75,064 | ₩69,727 | ₩74,420 | +6.44% | 848.6만 |
|---|
| 2026.08.12 | ₩70,840 | ₩70,840 | ₩67,890 | ₩69,137 | -2.40% | 1012만 |
|---|
| 2026.08.11 | ₩69,874 | ₩71,095 | ₩69,123 | ₩70,692 | +1.17% | 815.3만 |
|---|
| 2026.08.10 | ₩70,196 | ₩71,121 | ₩68,654 | ₩70,022 | -0.25% | 834.5만 |
|---|
| 2026.08.07 | ₩72,087 | ₩72,087 | ₩68,936 | ₩70,277 | -2.51% | 942.6만 |
|---|
| 2026.08.06 | ₩66,884 | ₩72,610 | ₩66,455 | ₩72,556 | +8.48% | 2101.8만 |
|---|
| 2026.08.05 | ₩75,519 | ₩75,935 | ₩71,926 | ₩72,556 | -3.92% | 1188.5만 |
|---|
| 2026.08.04 | ₩71,470 | ₩74,849 | ₩71,095 | ₩74,795 | +4.65% | 1357.6만 |
|---|
| 2026.08.03 | ₩73,562 | ₩74,447 | ₩72,663 | ₩72,878 | -0.93% | 1429.2만 |
|---|
| 2026.07.31 | ₩71,564 | ₩72,516 | ₩70,719 | ₩72,328 | +1.07% | 572.8만 |
|---|
| 2026.07.30 | ₩73,227 | ₩73,508 | ₩71,148 | ₩72,502 | -0.99% | 739.1만 |
|---|
| 2026.07.29 | ₩72,570 | ₩75,090 | ₩72,516 | ₩74,594 | +2.79% | 696.7만 |
|---|
| 2026.07.28 | ₩70,478 | ₩73,307 | ₩70,397 | ₩72,690 | +3.14% | 601.1만 |
|---|
| 2026.07.27 | ₩69,097 | ₩70,545 | ₩68,627 | ₩70,142 | +1.51% | 542.9만 |
|---|
| 2026.07.24 | ₩67,353 | ₩69,351 | ₩67,032 | ₩68,413 | +1.57% | 526.1만 |
|---|
| 2026.07.23 | ₩67,380 | ₩67,715 | ₩66,576 | ₩67,005 | -0.56% | 537.7만 |
|---|
| 2026.07.22 | ₩68,051 | ₩68,413 | ₩66,978 | ₩67,340 | -1.04% | 378.8만 |
|---|
| 2026.07.21 | ₩68,359 | ₩69,552 | ₩67,823 | ₩67,863 | -0.73% | 475.4만 |
|---|
| 2026.07.20 | ₩67,702 | ₩69,660 | ₩67,032 | ₩69,298 | +2.36% | 587.6만 |
|---|
| 2026.07.17 | ₩68,976 | ₩70,035 | ₩67,394 | ₩67,890 | -1.57% | 604.2만 |
|---|
| 2026.07.16 | ₩68,399 | ₩69,552 | ₩67,085 | ₩69,351 | +1.39% | 809만 |
|---|
| 2026.07.15 | ₩68,721 | ₩69,660 | ₩67,233 | ₩67,528 | -1.74% | 726만 |
|---|
| 2026.07.14 | ₩67,407 | ₩68,064 | ₩66,348 | ₩66,428 | -1.45% | 555.4만 |
|---|
| 2026.07.13 | ₩68,493 | ₩70,008 | ₩68,466 | ₩68,627 | +0.20% | 665.6만 |
|---|
| 2026.07.10 | ₩69,740 | ₩70,223 | ₩67,179 | ₩67,648 | -3.00% | 743.9만 |
|---|
| 2026.07.09 | ₩67,045 | ₩69,271 | ₩66,737 | ₩69,257 | +3.30% | 490.6만 |
|---|
| 2026.07.08 | ₩68,815 | ₩69,526 | ₩67,675 | ₩67,850 | -1.40% | 824만 |
|---|
| 2026.07.07 | ₩72,449 | ₩74,232 | ₩70,478 | ₩70,679 | -2.44% | 1132.7만 |
|---|
| 2026.07.06 | ₩70,062 | ₩70,169 | ₩68,171 | ₩69,432 | -0.90% | 532.3만 |
|---|
| 2026.07.02 | ₩68,681 | ₩71,269 | ₩68,681 | ₩70,169 | +2.17% | 917.6만 |
|---|
| 2026.07.01 | ₩67,152 | ₩69,472 | ₩66,589 | ₩68,024 | +1.30% | 704.8만 |
|---|
| 2026.06.30 | ₩65,476 | ₩65,852 | ₩63,344 | ₩65,771 | +0.45% | 680.5만 |
|---|
| 2026.06.29 | ₩67,085 | ₩67,662 | ₩65,141 | ₩65,476 | -2.40% | 706.7만 |
|---|
| 2026.06.26 | ₩63,787 | ₩66,455 | ₩63,787 | ₩66,308 | +3.95% | 1852만 |
|---|
| 2026.06.25 | ₩64,859 | ₩65,409 | ₩63,425 | ₩63,733 | -1.74% | 687.9만 |
|---|
| 2026.06.24 | ₩63,639 | ₩65,570 | ₩63,451 | ₩64,618 | +1.54% | 632.4만 |
|---|
| 2026.06.23 | ₩64,162 | ₩64,551 | ₩63,250 | ₩63,425 | -1.15% | 659.8만 |
|---|
| 2026.06.22 | ₩64,202 | ₩65,409 | ₩63,076 | ₩63,264 | -1.46% | 741.6만 |
|---|
| 2026.06.18 | ₩65,128 | ₩65,637 | ₩63,693 | ₩64,175 | -1.46% | 1354만 |
|---|
| 2026.06.17 | ₩67,192 | ₩70,142 | ₩64,953 | ₩65,396 | -2.67% | 1526.8만 |
|---|
| 2026.06.16 | ₩65,087 | ₩67,206 | ₩64,765 | ₩66,817 | +2.66% | 1584.4만 |
|---|
| 2026.06.15 | ₩66,120 | ₩67,917 | ₩63,518 | ₩64,243 | -2.84% | 2692.6만 |
|---|
| 2026.06.12 | ₩71,349 | ₩72,462 | ₩70,236 | ₩72,114 | +1.07% | 434만 |
|---|
| 2026.06.11 | ₩71,095 | ₩71,738 | ₩69,432 | ₩71,148 | +0.08% | 502.6만 |
|---|
| 2026.06.10 | ₩71,872 | ₩72,811 | ₩70,397 | ₩71,443 | -0.60% | 347.4만 |
|---|
| 2026.06.09 | ₩70,692 | ₩72,932 | ₩70,263 | ₩72,449 | +2.48% | 599.5만 |
|---|
| 2026.06.08 | ₩72,570 | ₩72,570 | ₩70,478 | ₩70,692 | -2.59% | 557만 |
|---|
| 2026.06.05 | ₩73,884 | ₩74,862 | ₩71,711 | ₩72,985 | -1.22% | 713.8만 |
|---|
| 2026.06.04 | ₩75,198 | ₩76,458 | ₩74,715 | ₩75,399 | +0.27% | 535.7만 |
|---|
| 2026.06.03 | ₩75,090 | ₩75,627 | ₩71,068 | ₩73,857 | -1.64% | 1026만 |
|---|
| 2026.06.02 | ₩77,772 | ₩77,906 | ₩75,560 | ₩75,707 | -2.66% | 844.1만 |
|---|
| 2026.06.01 | ₩76,163 | ₩79,220 | ₩75,667 | ₩79,180 | +3.96% | 796.9만 |
|---|
| 2026.05.29 | ₩74,608 | ₩76,874 | ₩74,286 | ₩75,841 | +1.65% | 1185.8만 |
|---|
| 2026.05.28 | ₩74,380 | ₩75,332 | ₩73,830 | ₩74,862 | +0.65% | 541.3만 |
|---|
| 2026.05.27 | ₩74,353 | ₩76,901 | ₩74,286 | ₩74,581 | +0.31% | 460만 |
|---|
| 2026.05.26 | ₩76,203 | ₩76,203 | ₩74,313 | ₩74,567 | -2.15% | 560.8만 |
|---|
| 2026.05.22 | ₩75,157 | ₩76,834 | ₩75,131 | ₩76,606 | +1.93% | 646.6만 |
|---|
| 2026.05.21 | ₩75,600 | ₩75,922 | ₩73,682 | ₩74,849 | -0.99% | 693.1만 |
|---|
| 2026.05.20 | ₩75,184 | ₩76,083 | ₩73,025 | ₩75,640 | +0.61% | 536.8만 |
|---|
| 2026.05.19 | ₩77,088 | ₩77,370 | ₩74,621 | ₩75,131 | -2.54% | 753.5만 |
|---|
| 2026.05.18 | ₩74,165 | ₩77,088 | ₩74,085 | ₩75,975 | +2.44% | 838.8만 |
|---|
| 2026.05.15 | ₩71,671 | ₩74,728 | ₩71,671 | ₩74,192 | +3.52% | 807.2만 |
|---|
| 2026.05.14 | ₩71,269 | ₩72,100 | ₩70,089 | ₩71,685 | +0.58% | 586.4만 |
|---|
| 2026.05.13 | ₩72,556 | ₩72,771 | ₩69,955 | ₩70,223 | -3.22% | 734.5만 |
|---|
| 2026.05.12 | ₩73,146 | ₩74,326 | ₩72,516 | ₩73,589 | +0.60% | 632.1만 |
|---|
| 2026.05.11 | ₩73,736 | ₩74,098 | ₩72,583 | ₩72,932 | -1.09% | 642.3만 |
|---|
| 2026.05.08 | ₩76,096 | ₩76,096 | ₩73,267 | ₩74,393 | -2.24% | 556.9만 |
|---|
| 2026.05.07 | ₩75,587 | ₩77,424 | ₩75,573 | ₩76,177 | +0.78% | 715만 |
|---|
| 2026.05.06 | ₩77,182 | ₩77,383 | ₩74,648 | ₩75,238 | -2.52% | 1002.5만 |
|---|
| 2026.05.05 | ₩77,531 | ₩79,837 | ₩75,761 | ₩76,807 | -0.93% | 1541.4만 |
|---|
| 2026.05.04 | ₩83,337 | ₩85,858 | ₩83,136 | ₩84,222 | +1.06% | 705.5만 |
|---|
| 2026.05.01 | ₩85,147 | ₩85,710 | ₩83,203 | ₩83,324 | -2.14% | 408.3만 |
|---|
| 2026.04.30 | ₩82,237 | ₩84,141 | ₩81,111 | ₩84,007 | +2.15% | 510.3만 |
|---|
| 2026.04.29 | ₩82,734 | ₩83,753 | ₩82,023 | ₩83,163 | +0.52% | 480.7만 |
|---|
| 2026.04.28 | ₩82,787 | ₩83,632 | ₩81,956 | ₩82,599 | -0.23% | 410만 |
|---|
| 2026.04.27 | ₩81,004 | ₩82,613 | ₩81,004 | ₩82,157 | +1.42% | 424.9만 |
|---|
| 2026.04.24 | ₩82,371 | ₩82,371 | ₩80,829 | ₩81,580 | -0.96% | 399.7만 |
|---|
| 2026.04.23 | ₩83,672 | ₩84,289 | ₩81,218 | ₩82,532 | -1.36% | 480.9만 |
|---|
| 2026.04.22 | ₩84,825 | ₩85,308 | ₩83,753 | ₩84,825 | 0.00% | 397.9만 |
|---|
| 2026.04.21 | ₩86,984 | ₩87,547 | ₩84,383 | ₩84,825 | -2.48% | 464만 |
|---|
| 2026.04.20 | ₩85,777 | ₩87,239 | ₩85,630 | ₩86,005 | +0.27% | 568.7만 |
|---|
| 2026.04.17 | ₩84,571 | ₩86,274 | ₩83,887 | ₩85,777 | +1.43% | 515.9만 |
|---|
| 2026.04.16 | ₩82,506 | ₩84,168 | ₩82,211 | ₩83,726 | +1.48% | 492.1만 |
|---|
| 2026.04.15 | ₩80,441 | ₩82,921 | ₩80,293 | ₩82,184 | +2.17% | 716.9만 |
|---|
| 2026.04.14 | ₩79,073 | ₩79,944 | ₩78,483 | ₩79,140 | +0.08% | 444.6만 |
|---|
| 2026.04.13 | ₩74,956 | ₩79,180 | ₩74,688 | ₩78,832 | +5.17% | 740.2만 |
|---|
| 2026.04.10 | ₩75,560 | ₩75,989 | ₩74,380 | ₩75,211 | -0.46% | 521.8만 |
|---|
| 2026.04.09 | ₩75,305 | ₩75,814 | ₩74,004 | ₩75,640 | +0.45% | 561.2만 |
|---|
| 2026.04.08 | ₩76,351 | ₩78,027 | ₩75,734 | ₩75,935 | -0.54% | 772.3만 |
|---|
| 2026.04.07 | ₩75,452 | ₩75,895 | ₩73,642 | ₩74,179 | -1.69% | 558.6만 |
|---|
| 2026.04.06 | ₩75,372 | ₩76,887 | ₩75,372 | ₩75,519 | +0.20% | 430.6만 |
|---|
| 2026.04.02 | ₩74,179 | ₩76,699 | ₩72,784 | ₩75,305 | +1.52% | 936.6만 |
|---|
| 2026.04.01 | ₩74,822 | ₩75,292 | ₩72,114 | ₩74,353 | -0.63% | 581.8만 |
|---|
| 2026.03.31 | ₩74,125 | ₩75,251 | ₩72,570 | ₩74,822 | +0.94% | 747.8만 |
|---|
| 2026.03.30 | ₩72,677 | ₩73,857 | ₩72,395 | ₩73,119 | +0.61% | 725.7만 |
|---|
| 2026.03.27 | ₩73,736 | ₩73,763 | ₩70,947 | ₩72,275 | -1.98% | 808.8만 |
|---|
| 2026.03.26 | ₩75,198 | ₩76,552 | ₩74,366 | ₩74,474 | -0.96% | 470.3만 |
|---|
| 2026.03.25 | ₩76,606 | ₩77,705 | ₩74,339 | ₩75,949 | -0.86% | 535만 |
|---|
| 2026.03.24 | ₩76,941 | ₩76,941 | ₩74,903 | ₩75,546 | -1.81% | 649.5만 |
|---|
| 2026.03.23 | ₩77,799 | ₩78,456 | ₩76,109 | ₩77,383 | -0.53% | 678.8만 |
|---|
| 2026.03.20 | ₩76,230 | ₩76,994 | ₩75,533 | ₩76,525 | +0.39% | 802.7만 |
|---|
| 2026.03.19 | ₩75,962 | ₩78,161 | ₩75,198 | ₩76,458 | +0.65% | 629.1만 |
|---|
| 2026.03.18 | ₩77,450 | ₩78,121 | ₩75,814 | ₩76,512 | -1.21% | 646.4만 |
|---|
| 2026.03.17 | ₩77,879 | ₩79,864 | ₩77,786 | ₩78,054 | +0.22% | 632.1만 |
|---|
| 2026.03.16 | ₩76,324 | ₩77,263 | ₩75,935 | ₩77,196 | +1.14% | 720.7만 |
|---|
| 2026.03.13 | ₩75,975 | ₩76,632 | ₩75,184 | ₩76,083 | +0.14% | 646.5만 |
|---|
| 2026.03.12 | ₩77,960 | ₩78,885 | ₩74,916 | ₩75,184 | -3.56% | 767.9만 |
|---|
| 2026.03.11 | ₩80,239 | ₩80,588 | ₩77,772 | ₩78,443 | -2.24% | 665만 |
|---|
| 2026.03.10 | ₩81,781 | ₩81,996 | ₩78,402 | ₩79,717 | -2.53% | 584.4만 |
|---|
| 2026.03.09 | ₩83,538 | ₩83,632 | ₩80,414 | ₩82,184 | -1.62% | 543.5만 |
|---|
| 2026.03.06 | ₩84,289 | ₩84,731 | ₩82,237 | ₩84,611 | +0.38% | 558.6만 |
|---|
| 2026.03.05 | ₩83,806 | ₩86,515 | ₩83,337 | ₩85,630 | +2.18% | 669.4만 |
|---|
| 2026.03.04 | ₩84,021 | ₩84,249 | ₩82,814 | ₩83,940 | -0.10% | 547.8만 |
|---|
| 2026.03.03 | ₩81,165 | ₩84,973 | ₩80,307 | ₩84,329 | +3.90% | 512만 |
|---|
| 2026.03.02 | ₩81,929 | ₩83,417 | ₩81,017 | ₩82,935 | +1.23% | 511.9만 |
|---|
| 2026.02.27 | ₩81,916 | ₩83,605 | ₩80,601 | ₩83,525 | +1.96% | 1016.3만 |
|---|
| 2026.02.26 | ₩83,458 | ₩84,651 | ₩81,956 | ₩82,988 | -0.56% | 654.6만 |
|---|
| 2026.02.25 | ₩79,971 | ₩84,289 | ₩79,046 | ₩82,613 | +3.30% | 1032.3만 |
|---|
| 2026.02.24 | ₩78,201 | ₩79,717 | ₩77,638 | ₩79,287 | +1.39% | 688.9만 |
|---|
| 2026.02.23 | ₩81,299 | ₩82,371 | ₩78,000 | ₩78,309 | -3.68% | 749.8만 |
|---|
| 2026.02.20 | ₩82,760 | ₩83,203 | ₩81,661 | ₩82,425 | -0.41% | 809.7만 |
|---|
| 2026.02.19 | ₩84,396 | ₩84,812 | ₩81,634 | ₩82,506 | -2.24% | 843만 |
|---|
| 2026.02.18 | ₩85,026 | ₩86,354 | ₩82,894 | ₩84,490 | -0.63% | 872.9만 |
|---|
| 2026.02.17 | ₩81,419 | ₩85,523 | ₩81,205 | ₩85,080 | +4.50% | 1140.9만 |
|---|
| 2026.02.13 | ₩79,448 | ₩80,561 | ₩78,537 | ₩79,596 | +0.19% | 1208.6만 |
|---|
| 2026.02.12 | ₩83,846 | ₩84,141 | ₩78,483 | ₩78,872 | -5.93% | 1039.8만 |
|---|
| 2026.02.11 | ₩84,021 | ₩85,335 | ₩83,163 | ₩83,283 | -0.88% | 1030.5만 |
|---|
| 2026.02.10 | ₩79,971 | ₩85,268 | ₩78,604 | ₩83,927 | +4.95% | 1350.7만 |
|---|
| 2026.02.09 | ₩80,454 | ₩81,728 | ₩80,159 | ₩80,642 | +0.23% | 1254.2만 |
|---|
| 2026.02.06 | ₩78,711 | ₩80,642 | ₩78,469 | ₩80,454 | +2.21% | 988.3만 |
|---|
| 2026.02.05 | ₩80,749 | ₩81,634 | ₩77,772 | ₩78,362 | -2.96% | 973.4만 |
|---|
| 2026.02.04 | ₩77,732 | ₩80,870 | ₩77,584 | ₩80,079 | +3.02% | 1165.2만 |
|---|
| 2026.02.03 | ₩82,184 | ₩82,854 | ₩77,491 | ₩77,933 | -5.17% | 1714.3만 |
|---|
| 2026.02.02 | ₩85,442 | ₩85,482 | ₩84,007 | ₩84,396 | -1.22% | 693.2만 |
|---|
| 2026.01.30 | ₩84,933 | ₩85,885 | ₩84,034 | ₩85,456 | +0.62% | 656.9만 |
|---|
| 2026.01.29 | ₩87,695 | ₩87,896 | ₩84,758 | ₩85,053 | -3.01% | 801.2만 |
|---|
| 2026.01.28 | ₩89,304 | ₩89,505 | ₩86,649 | ₩87,091 | -2.48% | 735.9만 |
|---|
| 2026.01.27 | ₩89,545 | ₩89,666 | ₩87,641 | ₩88,888 | -0.73% | 1018.5만 |
|---|
| 2026.01.26 | ₩90,511 | ₩91,061 | ₩88,888 | ₩90,041 | -0.52% | 1343.6만 |
|---|
| 2026.01.23 | ₩89,720 | ₩90,685 | ₩89,492 | ₩90,591 | +0.97% | 623.5만 |
|---|
| 2026.01.22 | ₩88,540 | ₩90,578 | ₩88,486 | ₩90,377 | +2.07% | 718만 |
|---|
| 2026.01.21 | ₩86,770 | ₩88,499 | ₩86,488 | ₩88,137 | +1.58% | 803.7만 |
|---|
| 2026.01.20 | ₩88,338 | ₩88,714 | ₩86,059 | ₩86,475 | -2.11% | 1110.6만 |
|---|
| 2026.01.16 | ₩89,277 | ₩89,679 | ₩88,607 | ₩88,888 | -0.44% | 828.8만 |
|---|
| 2026.01.15 | ₩90,766 | ₩91,288 | ₩89,130 | ₩89,545 | -1.34% | 1063.8만 |
|---|
| 2026.01.14 | ₩89,331 | ₩90,524 | ₩89,063 | ₩90,511 | +1.32% | 1641.6만 |
|---|
| 2026.01.13 | ₩91,744 | ₩92,013 | ₩88,459 | ₩89,505 | -2.44% | 1827.8만 |
|---|
| 2026.01.12 | ₩93,112 | ₩93,233 | ₩90,135 | ₩91,449 | -1.79% | 1070.1만 |
|---|
| 2026.01.09 | ₩93,447 | ₩94,064 | ₩92,214 | ₩93,662 | +0.23% | 507.1만 |
|---|
| 2026.01.08 | ₩91,436 | ₩94,413 | ₩91,235 | ₩93,193 | +1.92% | 556.8만 |
|---|
| 2026.01.07 | ₩92,401 | ₩92,884 | ₩90,457 | ₩92,133 | -0.29% | 1304만 |
|---|
| 2026.01.06 | ₩89,532 | ₩92,468 | ₩89,532 | ₩92,200 | +2.98% | 692.1만 |
|---|
| 2026.01.05 | ₩87,413 | ₩91,221 | ₩86,501 | ₩89,827 | +2.76% | 712.7만 |
|---|
| 2026.01.02 | ₩90,551 | ₩90,551 | ₩87,252 | ₩87,950 | -2.87% | 604만 |
|---|
| 2025.12.31 | ₩90,403 | ₩91,168 | ₩90,055 | ₩90,068 | -0.37% | 424.4만 |
|---|
| 2025.12.30 | ₩90,041 | ₩91,972 | ₩89,907 | ₩90,564 | +0.58% | 525.2만 |
|---|
| 2025.12.29 | ₩90,363 | ₩90,497 | ₩89,036 | ₩90,216 | -0.16% | 663.9만 |
|---|
| 2025.12.26 | ₩90,846 | ₩90,913 | ₩89,760 | ₩90,511 | -0.37% | 347.7만 |
|---|
| 2025.12.24 | ₩90,806 | ₩91,315 | ₩89,907 | ₩91,114 | +0.34% | 324.4만 |
|---|
| 2025.12.23 | ₩91,704 | ₩92,281 | ₩90,618 | ₩90,806 | -0.98% | 882만 |
|---|
| 2025.12.22 | ₩91,235 | ₩92,670 | ₩91,141 | ₩92,013 | +0.85% | 607.7만 |
|---|
| 2025.12.19 | ₩91,369 | ₩92,106 | ₩90,484 | ₩91,101 | -0.29% | 2061.5만 |
|---|
| 2025.12.18 | ₩92,173 | ₩92,857 | ₩90,135 | ₩91,181 | -1.08% | 1308.6만 |
|---|
| 2025.12.17 | ₩90,779 | ₩93,045 | ₩90,631 | ₩91,624 | +0.93% | 1452.5만 |
|---|
| 2025.12.16 | ₩92,710 | ₩93,058 | ₩90,082 | ₩90,779 | -2.08% | 1918만 |
|---|
| 2025.12.15 | ₩92,924 | ₩93,099 | ₩91,141 | ₩92,482 | -0.48% | 1765만 |
|---|
| 2025.12.12 | ₩92,160 | ₩92,991 | ₩91,061 | ₩92,187 | +0.03% | 2018.3만 |
|---|
| 2025.12.11 | ₩89,183 | ₩91,865 | ₩89,183 | ₩91,396 | +2.48% | 2605.7만 |
|---|
| 2025.12.10 | ₩88,499 | ₩89,344 | ₩87,923 | ₩89,264 | +0.86% | 1031.9만 |
|---|
| 2025.12.09 | ₩88,835 | ₩89,545 | ₩88,057 | ₩88,781 | -0.06% | 592.6만 |
|---|
| 2025.12.08 | ₩88,902 | ₩90,444 | ₩87,735 | ₩88,137 | -0.86% | 852.5만 |
|---|
| 2025.12.05 | ₩88,633 | ₩90,457 | ₩88,580 | ₩88,875 | +0.27% | 718.8만 |
|---|
| 2025.12.04 | ₩88,888 | ₩89,773 | ₩87,521 | ₩88,580 | -0.35% | 748.1만 |
|---|
| 2025.12.03 | ₩86,716 | ₩90,806 | ₩86,354 | ₩89,773 | +3.53% | 1491.3만 |
|---|
| 2025.12.02 | ₩84,289 | ₩85,898 | ₩82,760 | ₩84,799 | +0.60% | 708.8만 |
|---|
| 2025.12.01 | ₩82,385 | ₩85,563 | ₩81,071 | ₩84,061 | +2.03% | 1100.2만 |
|---|
| 2025.11.28 | ₩81,956 | ₩83,672 | ₩81,473 | ₩82,425 | +0.57% | 677.1만 |
|---|
| 2025.11.26 | ₩81,580 | ₩82,573 | ₩81,259 | ₩81,527 | -0.07% | 788.3만 |
|---|
| 2025.11.25 | ₩81,352 | ₩82,841 | ₩81,191 | ₩81,473 | +0.15% | 688.7만 |
|---|
| 2025.11.24 | ₩80,937 | ₩82,023 | ₩80,186 | ₩81,352 | +0.51% | 1010.6만 |
|---|
| 2025.11.21 | ₩80,320 | ₩82,948 | ₩79,864 | ₩81,580 | +1.57% | 835.6만 |
|---|
| 2025.11.20 | ₩82,680 | ₩83,484 | ₩80,079 | ₩80,146 | -3.07% | 716.6만 |
|---|
| 2025.11.19 | ₩82,492 | ₩83,109 | ₩80,964 | ₩82,023 | -0.57% | 508.6만 |
|---|
| 2025.11.18 | ₩83,350 | ₩84,061 | ₩81,969 | ₩82,251 | -1.32% | 724만 |
|---|
| 2025.11.17 | ₩85,241 | ₩86,086 | ₩83,686 | ₩84,074 | -1.37% | 547.4만 |
|---|
| 2025.11.14 | ₩85,818 | ₩86,019 | ₩84,504 | ₩85,040 | -0.91% | 559.7만 |
|---|
| 2025.11.13 | ₩86,957 | ₩89,773 | ₩86,314 | ₩86,528 | -0.49% | 927.5만 |
|---|
| 2025.11.11 | ₩85,281 | ₩86,461 | ₩84,262 | ₩86,166 | +1.04% | 542.7만 |
|---|
| 2025.11.10 | ₩85,697 | ₩86,059 | ₩84,034 | ₩85,549 | -0.17% | 843.2만 |
|---|
| 2025.11.07 | ₩81,728 | ₩85,603 | ₩81,728 | ₩85,415 | +4.51% | 1416.4만 |
|---|
| 2025.11.06 | ₩85,549 | ₩85,818 | ₩82,237 | ₩82,640 | -3.40% | 1756.6만 |
|---|
| 2025.11.05 | ₩85,469 | ₩86,984 | ₩85,147 | ₩85,818 | +0.41% | 1562.3만 |
|---|
| 2025.11.04 | ₩86,676 | ₩88,794 | ₩85,429 | ₩86,421 | -0.29% | 1656만 |
|---|
| 2025.11.03 | ₩88,499 | ₩90,484 | ₩86,703 | ₩87,346 | -1.30% | 2248.1만 |
|---|
| 2025.10.31 | ₩88,017 | ₩91,181 | ₩87,333 | ₩89,425 | +1.60% | 3015.7만 |
|---|
| 2025.10.30 | ₩92,348 | ₩93,997 | ₩86,515 | ₩87,413 | -5.34% | 6379.5만 |
|---|
| 2025.10.29 | ₩95,687 | ₩102,780 | ₩89,277 | ₩94,668 | -1.07% | 1억 |
|---|
| 2025.10.28 | ₩169,932 | ₩172,681 | ₩168,685 | ₩169,181 | -0.44% | 580.3만 |
|---|
| 2025.10.27 | ₩169,436 | ₩170,026 | ₩167,532 | ₩169,677 | +0.14% | 381만 |
|---|
| 2025.10.24 | ₩168,028 | ₩169,262 | ₩167,425 | ₩167,840 | -0.11% | 284.1만 |
|---|
| 2025.10.23 | ₩168,001 | ₩168,471 | ₩165,601 | ₩166,218 | -1.06% | 245.4만 |
|---|
| 2025.10.22 | ₩168,766 | ₩169,892 | ₩166,888 | ₩167,948 | -0.48% | 395.4만 |
|---|
| 2025.10.21 | ₩166,097 | ₩169,919 | ₩166,003 | ₩169,047 | +1.78% | 308.7만 |
|---|
| 2025.10.20 | ₩163,979 | ₩167,318 | ₩163,442 | ₩166,459 | +1.51% | 395.8만 |
|---|
| 2025.10.17 | ₩158,226 | ₩163,348 | ₩158,038 | ₩163,120 | +3.09% | 431.6만 |
|---|
| 2025.10.16 | ₩161,833 | ₩163,161 | ₩158,012 | ₩158,226 | -2.23% | 539.5만 |
|---|
| 2025.10.15 | ₩166,915 | ₩167,840 | ₩161,967 | ₩162,396 | -2.71% | 492.8만 |
|---|
| 2025.10.14 | ₩163,295 | ₩166,982 | ₩162,785 | ₩166,433 | +1.92% | 392.4만 |
|---|
| 2025.10.13 | ₩164,421 | ₩165,682 | ₩163,496 | ₩164,327 | -0.06% | 351.9만 |
|---|
| 2025.10.10 | ₩168,900 | ₩169,423 | ₩164,421 | ₩164,435 | -2.64% | 449.8만 |
|---|