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 | ₩61,578 | ₩61,672 | ₩60,746 | ₩61,216 | -0.59% | 390.7만 |
| 2026.10.08 | ₩60,223 | ₩61,752 | ₩60,022 | ₩61,632 | +2.34% | 946.2만 |
| 2026.10.07 | ₩61,135 | ₩61,806 | ₩60,344 | ₩60,787 | -0.57% | 475.5만 |
| 2026.10.06 | ₩62,088 | ₩62,088 | ₩60,948 | ₩61,015 | -1.73% | 429.5만 |
| 2026.10.05 | ₩59,244 | ₩62,088 | ₩59,163 | ₩61,900 | +4.48% | 589.9만 |
| 2026.10.02 | ₩60,733 | ₩60,827 | ₩58,855 | ₩59,512 | -2.01% | 641.2만 |
| 2026.10.01 | ₩61,109 | ₩62,115 | ₩60,116 | ₩60,880 | -0.37% | 603.1만 |
| 2026.09.30 | ₩60,706 | ₩61,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,612 |
| -0.15% |
| 658.2만 |
| 2026.09.29 | ₩61,739 | ₩61,820 | ₩60,760 | ₩60,854 | -1.43% | 871.3만 |
|---|
| 2026.09.28 | ₩61,726 | ₩62,544 | ₩60,129 | ₩61,739 | +0.02% | 929.5만 |
|---|
| 2026.09.25 | ₩61,712 | ₩62,785 | ₩60,880 | ₩62,356 | +1.04% | 668.5만 |
|---|
| 2026.09.24 | ₩61,793 | ₩62,517 | ₩60,679 | ₩61,685 | -0.17% | 815.4만 |
|---|
| 2026.09.23 | ₩62,021 | ₩62,021 | ₩60,545 | ₩61,645 | -0.61% | 562.3만 |
|---|
| 2026.09.22 | ₩63,215 | ₩63,389 | ₩61,404 | ₩61,846 | -2.16% | 767.6만 |
|---|
| 2026.09.21 | ₩63,403 | ₩64,087 | ₩61,551 | ₩62,343 | -1.67% | 863.6만 |
|---|
| 2026.09.18 | ₩66,233 | ₩66,247 | ₩63,242 | ₩63,309 | -4.42% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,461 | ₩67,092 | ₩65,858 | ₩66,139 | -0.48% | 512.5만 |
|---|
| 2026.09.16 | ₩67,199 | ₩67,722 | ₩65,710 | ₩66,341 | -1.28% | 376.4만 |
|---|
| 2026.09.15 | ₩67,803 | ₩68,594 | ₩66,985 | ₩67,105 | -1.03% | 735.9만 |
|---|
| 2026.09.14 | ₩69,601 | ₩70,969 | ₩68,112 | ₩68,407 | -1.72% | 755.4만 |
|---|
| 2026.09.11 | ₩66,287 | ₩69,279 | ₩66,072 | ₩69,198 | +4.39% | 562.4만 |
|---|
| 2026.09.10 | ₩65,321 | ₩66,783 | ₩64,892 | ₩65,643 | +0.49% | 578.1만 |
|---|
| 2026.09.09 | ₩68,232 | ₩68,688 | ₩65,227 | ₩65,267 | -4.35% | 1061.6만 |
|---|
| 2026.09.08 | ₩70,513 | ₩70,593 | ₩67,655 | ₩68,232 | -3.23% | 1666만 |
|---|
| 2026.09.04 | ₩69,641 | ₩71,948 | ₩68,675 | ₩71,103 | +2.10% | 705.7만 |
|---|
| 2026.09.03 | ₩70,352 | ₩71,372 | ₩69,198 | ₩70,741 | +0.55% | 472.7만 |
|---|
| 2026.09.02 | ₩69,399 | ₩71,237 | ₩69,171 | ₩69,735 | +0.48% | 553.1만 |
|---|
| 2026.09.01 | ₩70,325 | ₩71,009 | ₩69,158 | ₩69,319 | -1.43% | 575.1만 |
|---|
| 2026.08.31 | ₩70,714 | ₩72,431 | ₩70,500 | ₩71,519 | +1.14% | 900.2만 |
|---|
| 2026.08.28 | ₩70,808 | ₩72,150 | ₩70,164 | ₩71,345 | +0.76% | 407.6만 |
|---|
| 2026.08.27 | ₩70,795 | ₩71,747 | ₩70,271 | ₩70,540 | -0.36% | 414만 |
|---|
| 2026.08.26 | ₩70,017 | ₩70,821 | ₩69,306 | ₩70,365 | +0.50% | 421.7만 |
|---|
| 2026.08.25 | ₩71,023 | ₩71,023 | ₩69,882 | ₩70,352 | -0.94% | 406.4만 |
|---|
| 2026.08.24 | ₩70,634 | ₩71,680 | ₩70,365 | ₩71,050 | +0.59% | 464.2만 |
|---|
| 2026.08.21 | ₩69,386 | ₩70,875 | ₩68,809 | ₩70,540 | +1.66% | 592.5만 |
|---|
| 2026.08.20 | ₩70,003 | ₩70,003 | ₩68,272 | ₩68,930 | -1.53% | 743.1만 |
|---|
| 2026.08.19 | ₩69,426 | ₩71,063 | ₩69,252 | ₩69,869 | +0.64% | 459.4만 |
|---|
| 2026.08.18 | ₩70,835 | ₩71,653 | ₩69,346 | ₩69,386 | -2.05% | 583.2만 |
|---|
| 2026.08.17 | ₩72,458 | ₩72,498 | ₩69,869 | ₩70,043 | -3.33% | 504만 |
|---|
| 2026.08.14 | ₩74,511 | ₩74,846 | ₩72,592 | ₩72,968 | -2.07% | 562.5만 |
|---|
| 2026.08.13 | ₩69,949 | ₩75,101 | ₩69,762 | ₩74,457 | +6.44% | 848.6만 |
|---|
| 2026.08.12 | ₩70,875 | ₩70,875 | ₩67,924 | ₩69,171 | -2.40% | 1012만 |
|---|
| 2026.08.11 | ₩69,909 | ₩71,130 | ₩69,158 | ₩70,728 | +1.17% | 815.3만 |
|---|
| 2026.08.10 | ₩70,231 | ₩71,157 | ₩68,688 | ₩70,057 | -0.25% | 834.5만 |
|---|
| 2026.08.07 | ₩72,123 | ₩72,123 | ₩68,970 | ₩70,312 | -2.51% | 942.6만 |
|---|
| 2026.08.06 | ₩66,918 | ₩72,646 | ₩66,488 | ₩72,592 | +8.48% | 2101.8만 |
|---|
| 2026.08.05 | ₩75,557 | ₩75,973 | ₩71,962 | ₩72,592 | -3.92% | 1188.5만 |
|---|
| 2026.08.04 | ₩71,506 | ₩74,886 | ₩71,130 | ₩74,833 | +4.65% | 1357.6만 |
|---|
| 2026.08.03 | ₩73,599 | ₩74,484 | ₩72,700 | ₩72,914 | -0.93% | 1429.2만 |
|---|
| 2026.07.31 | ₩71,600 | ₩72,552 | ₩70,754 | ₩72,364 | +1.07% | 572.8만 |
|---|
| 2026.07.30 | ₩73,263 | ₩73,545 | ₩71,184 | ₩72,539 | -0.99% | 739.1만 |
|---|
| 2026.07.29 | ₩72,606 | ₩75,128 | ₩72,552 | ₩74,632 | +2.79% | 696.7만 |
|---|
| 2026.07.28 | ₩70,513 | ₩73,344 | ₩70,432 | ₩72,727 | +3.14% | 601.1만 |
|---|
| 2026.07.27 | ₩69,131 | ₩70,580 | ₩68,662 | ₩70,178 | +1.51% | 542.9만 |
|---|
| 2026.07.24 | ₩67,387 | ₩69,386 | ₩67,065 | ₩68,447 | +1.57% | 526.1만 |
|---|
| 2026.07.23 | ₩67,414 | ₩67,749 | ₩66,609 | ₩67,038 | -0.56% | 537.7만 |
|---|
| 2026.07.22 | ₩68,085 | ₩68,447 | ₩67,011 | ₩67,374 | -1.04% | 378.8만 |
|---|
| 2026.07.21 | ₩68,393 | ₩69,587 | ₩67,857 | ₩67,897 | -0.73% | 475.4만 |
|---|
| 2026.07.20 | ₩67,736 | ₩69,695 | ₩67,065 | ₩69,332 | +2.36% | 587.6만 |
|---|
| 2026.07.17 | ₩69,010 | ₩70,070 | ₩67,427 | ₩67,924 | -1.57% | 604.2만 |
|---|
| 2026.07.16 | ₩68,433 | ₩69,587 | ₩67,119 | ₩69,386 | +1.39% | 809만 |
|---|
| 2026.07.15 | ₩68,755 | ₩69,695 | ₩67,266 | ₩67,561 | -1.74% | 726만 |
|---|
| 2026.07.14 | ₩67,441 | ₩68,098 | ₩66,381 | ₩66,461 | -1.45% | 555.4만 |
|---|
| 2026.07.13 | ₩68,527 | ₩70,043 | ₩68,501 | ₩68,662 | +0.20% | 665.6만 |
|---|
| 2026.07.10 | ₩69,775 | ₩70,258 | ₩67,213 | ₩67,682 | -3.00% | 743.9만 |
|---|
| 2026.07.09 | ₩67,079 | ₩69,306 | ₩66,770 | ₩69,292 | +3.30% | 490.6만 |
|---|
| 2026.07.08 | ₩68,849 | ₩69,560 | ₩67,709 | ₩67,883 | -1.40% | 824만 |
|---|
| 2026.07.07 | ₩72,485 | ₩74,269 | ₩70,513 | ₩70,714 | -2.44% | 1132.7만 |
|---|
| 2026.07.06 | ₩70,097 | ₩70,204 | ₩68,205 | ₩69,466 | -0.90% | 532.3만 |
|---|
| 2026.07.02 | ₩68,715 | ₩71,304 | ₩68,715 | ₩70,204 | +2.17% | 917.6만 |
|---|
| 2026.07.01 | ₩67,186 | ₩69,507 | ₩66,622 | ₩68,058 | +1.30% | 704.8만 |
|---|
| 2026.06.30 | ₩65,509 | ₩65,885 | ₩63,376 | ₩65,804 | +0.45% | 680.5만 |
|---|
| 2026.06.29 | ₩67,119 | ₩67,696 | ₩65,173 | ₩65,509 | -2.40% | 706.7만 |
|---|
| 2026.06.26 | ₩63,818 | ₩66,488 | ₩63,818 | ₩66,341 | +3.95% | 1852만 |
|---|
| 2026.06.25 | ₩64,892 | ₩65,442 | ₩63,456 | ₩63,765 | -1.74% | 687.9만 |
|---|
| 2026.06.24 | ₩63,671 | ₩65,603 | ₩63,483 | ₩64,650 | +1.54% | 632.4만 |
|---|
| 2026.06.23 | ₩64,194 | ₩64,583 | ₩63,282 | ₩63,456 | -1.15% | 659.8만 |
|---|
| 2026.06.22 | ₩64,234 | ₩65,442 | ₩63,107 | ₩63,295 | -1.46% | 741.6만 |
|---|
| 2026.06.18 | ₩65,160 | ₩65,670 | ₩63,725 | ₩64,208 | -1.46% | 1354만 |
|---|
| 2026.06.17 | ₩67,226 | ₩70,178 | ₩64,986 | ₩65,428 | -2.67% | 1526.8만 |
|---|
| 2026.06.16 | ₩65,120 | ₩67,239 | ₩64,798 | ₩66,850 | +2.66% | 1584.4만 |
|---|
| 2026.06.15 | ₩66,153 | ₩67,951 | ₩63,550 | ₩64,275 | -2.84% | 2692.6만 |
|---|
| 2026.06.12 | ₩71,385 | ₩72,498 | ₩70,271 | ₩72,150 | +1.07% | 434만 |
|---|
| 2026.06.11 | ₩71,130 | ₩71,774 | ₩69,466 | ₩71,184 | +0.08% | 502.6만 |
|---|
| 2026.06.10 | ₩71,908 | ₩72,847 | ₩70,432 | ₩71,479 | -0.60% | 347.4만 |
|---|
| 2026.06.09 | ₩70,728 | ₩72,968 | ₩70,298 | ₩72,485 | +2.48% | 599.5만 |
|---|
| 2026.06.08 | ₩72,606 | ₩72,606 | ₩70,513 | ₩70,728 | -2.59% | 557만 |
|---|
| 2026.06.05 | ₩73,921 | ₩74,900 | ₩71,747 | ₩73,022 | -1.22% | 713.8만 |
|---|
| 2026.06.04 | ₩75,235 | ₩76,496 | ₩74,752 | ₩75,436 | +0.27% | 535.7만 |
|---|
| 2026.06.03 | ₩75,128 | ₩75,665 | ₩71,103 | ₩73,894 | -1.64% | 1026만 |
|---|
| 2026.06.02 | ₩77,811 | ₩77,945 | ₩75,597 | ₩75,745 | -2.66% | 844.1만 |
|---|
| 2026.06.01 | ₩76,201 | ₩79,260 | ₩75,705 | ₩79,220 | +3.96% | 796.9만 |
|---|
| 2026.05.29 | ₩74,645 | ₩76,912 | ₩74,323 | ₩75,879 | +1.65% | 1185.8만 |
|---|
| 2026.05.28 | ₩74,417 | ₩75,369 | ₩73,867 | ₩74,900 | +0.65% | 541.3만 |
|---|
| 2026.05.27 | ₩74,390 | ₩76,939 | ₩74,323 | ₩74,618 | +0.31% | 460만 |
|---|
| 2026.05.26 | ₩76,241 | ₩76,241 | ₩74,350 | ₩74,605 | -2.15% | 560.8만 |
|---|
| 2026.05.22 | ₩75,195 | ₩76,872 | ₩75,168 | ₩76,644 | +1.93% | 646.6만 |
|---|
| 2026.05.21 | ₩75,638 | ₩75,960 | ₩73,719 | ₩74,886 | -0.99% | 693.1만 |
|---|
| 2026.05.20 | ₩75,222 | ₩76,121 | ₩73,062 | ₩75,678 | +0.61% | 536.8만 |
|---|
| 2026.05.19 | ₩77,127 | ₩77,409 | ₩74,658 | ₩75,168 | -2.54% | 753.5만 |
|---|
| 2026.05.18 | ₩74,202 | ₩77,127 | ₩74,122 | ₩76,013 | +2.44% | 838.8만 |
|---|
| 2026.05.15 | ₩71,707 | ₩74,766 | ₩71,707 | ₩74,229 | +3.52% | 807.2만 |
|---|
| 2026.05.14 | ₩71,304 | ₩72,136 | ₩70,124 | ₩71,720 | +0.58% | 586.4만 |
|---|
| 2026.05.13 | ₩72,592 | ₩72,807 | ₩69,990 | ₩70,258 | -3.22% | 734.5만 |
|---|
| 2026.05.12 | ₩73,183 | ₩74,363 | ₩72,552 | ₩73,625 | +0.60% | 632.1만 |
|---|
| 2026.05.11 | ₩73,773 | ₩74,135 | ₩72,619 | ₩72,968 | -1.09% | 642.3만 |
|---|
| 2026.05.08 | ₩76,134 | ₩76,134 | ₩73,303 | ₩74,430 | -2.24% | 556.9만 |
|---|
| 2026.05.07 | ₩75,624 | ₩77,462 | ₩75,611 | ₩76,215 | +0.78% | 715만 |
|---|
| 2026.05.06 | ₩77,221 | ₩77,422 | ₩74,685 | ₩75,275 | -2.52% | 1002.5만 |
|---|
| 2026.05.05 | ₩77,570 | ₩79,877 | ₩75,799 | ₩76,845 | -0.93% | 1541.4만 |
|---|
| 2026.05.04 | ₩83,379 | ₩85,901 | ₩83,177 | ₩84,264 | +1.06% | 705.5만 |
|---|
| 2026.05.01 | ₩85,190 | ₩85,753 | ₩83,244 | ₩83,365 | -2.14% | 408.3만 |
|---|
| 2026.04.30 | ₩82,278 | ₩84,184 | ₩81,152 | ₩84,049 | +2.15% | 510.3만 |
|---|
| 2026.04.29 | ₩82,775 | ₩83,794 | ₩82,064 | ₩83,204 | +0.52% | 480.7만 |
|---|
| 2026.04.28 | ₩82,829 | ₩83,674 | ₩81,997 | ₩82,641 | -0.23% | 410만 |
|---|
| 2026.04.27 | ₩81,044 | ₩82,654 | ₩81,044 | ₩82,198 | +1.42% | 424.9만 |
|---|
| 2026.04.24 | ₩82,413 | ₩82,413 | ₩80,870 | ₩81,621 | -0.96% | 399.7만 |
|---|
| 2026.04.23 | ₩83,714 | ₩84,331 | ₩81,259 | ₩82,574 | -1.36% | 480.9만 |
|---|
| 2026.04.22 | ₩84,868 | ₩85,351 | ₩83,794 | ₩84,868 | 0.00% | 397.9만 |
|---|
| 2026.04.21 | ₩87,028 | ₩87,591 | ₩84,425 | ₩84,868 | -2.48% | 464만 |
|---|
| 2026.04.20 | ₩85,820 | ₩87,283 | ₩85,673 | ₩86,048 | +0.27% | 568.7만 |
|---|
| 2026.04.17 | ₩84,613 | ₩86,317 | ₩83,929 | ₩85,820 | +1.43% | 515.9만 |
|---|
| 2026.04.16 | ₩82,547 | ₩84,210 | ₩82,252 | ₩83,768 | +1.48% | 492.1만 |
|---|
| 2026.04.15 | ₩80,481 | ₩82,963 | ₩80,333 | ₩82,225 | +2.17% | 716.9만 |
|---|
| 2026.04.14 | ₩79,112 | ₩79,984 | ₩78,522 | ₩79,179 | +0.08% | 444.6만 |
|---|
| 2026.04.13 | ₩74,994 | ₩79,220 | ₩74,725 | ₩78,871 | +5.17% | 740.2만 |
|---|
| 2026.04.10 | ₩75,597 | ₩76,027 | ₩74,417 | ₩75,249 | -0.46% | 521.8만 |
|---|
| 2026.04.09 | ₩75,343 | ₩75,852 | ₩74,041 | ₩75,678 | +0.45% | 561.2만 |
|---|
| 2026.04.08 | ₩76,389 | ₩78,066 | ₩75,772 | ₩75,973 | -0.54% | 772.3만 |
|---|
| 2026.04.07 | ₩75,490 | ₩75,933 | ₩73,679 | ₩74,216 | -1.69% | 558.6만 |
|---|
| 2026.04.06 | ₩75,410 | ₩76,926 | ₩75,410 | ₩75,557 | +0.20% | 430.6만 |
|---|
| 2026.04.02 | ₩74,216 | ₩76,738 | ₩72,820 | ₩75,343 | +1.52% | 936.6만 |
|---|
| 2026.04.01 | ₩74,860 | ₩75,329 | ₩72,150 | ₩74,390 | -0.63% | 581.8만 |
|---|
| 2026.03.31 | ₩74,162 | ₩75,289 | ₩72,606 | ₩74,860 | +0.94% | 747.8만 |
|---|
| 2026.03.30 | ₩72,713 | ₩73,894 | ₩72,431 | ₩73,156 | +0.61% | 725.7만 |
|---|
| 2026.03.27 | ₩73,773 | ₩73,800 | ₩70,982 | ₩72,311 | -1.98% | 808.8만 |
|---|
| 2026.03.26 | ₩75,235 | ₩76,590 | ₩74,403 | ₩74,511 | -0.96% | 470.3만 |
|---|
| 2026.03.25 | ₩76,644 | ₩77,744 | ₩74,377 | ₩75,987 | -0.86% | 535만 |
|---|
| 2026.03.24 | ₩76,979 | ₩76,979 | ₩74,940 | ₩75,584 | -1.81% | 649.5만 |
|---|
| 2026.03.23 | ₩77,838 | ₩78,495 | ₩76,148 | ₩77,422 | -0.53% | 678.8만 |
|---|
| 2026.03.20 | ₩76,268 | ₩77,033 | ₩75,571 | ₩76,563 | +0.39% | 802.7만 |
|---|
| 2026.03.19 | ₩76,000 | ₩78,200 | ₩75,235 | ₩76,496 | +0.65% | 629.1만 |
|---|
| 2026.03.18 | ₩77,489 | ₩78,160 | ₩75,852 | ₩76,550 | -1.21% | 646.4만 |
|---|
| 2026.03.17 | ₩77,918 | ₩79,904 | ₩77,824 | ₩78,093 | +0.22% | 632.1만 |
|---|
| 2026.03.16 | ₩76,362 | ₩77,301 | ₩75,973 | ₩77,234 | +1.14% | 720.7만 |
|---|
| 2026.03.13 | ₩76,013 | ₩76,671 | ₩75,222 | ₩76,121 | +0.14% | 646.5만 |
|---|
| 2026.03.12 | ₩77,999 | ₩78,925 | ₩74,954 | ₩75,222 | -3.56% | 767.9만 |
|---|
| 2026.03.11 | ₩80,280 | ₩80,628 | ₩77,811 | ₩78,482 | -2.24% | 665만 |
|---|
| 2026.03.10 | ₩81,822 | ₩82,037 | ₩78,442 | ₩79,756 | -2.53% | 584.4만 |
|---|
| 2026.03.09 | ₩83,580 | ₩83,674 | ₩80,454 | ₩82,225 | -1.62% | 543.5만 |
|---|
| 2026.03.06 | ₩84,331 | ₩84,774 | ₩82,278 | ₩84,653 | +0.38% | 558.6만 |
|---|
| 2026.03.05 | ₩83,848 | ₩86,558 | ₩83,379 | ₩85,673 | +2.18% | 669.4만 |
|---|
| 2026.03.04 | ₩84,063 | ₩84,291 | ₩82,855 | ₩83,982 | -0.10% | 547.8만 |
|---|
| 2026.03.03 | ₩81,205 | ₩85,015 | ₩80,347 | ₩84,371 | +3.90% | 512만 |
|---|
| 2026.03.02 | ₩81,970 | ₩83,459 | ₩81,058 | ₩82,976 | +1.23% | 511.9만 |
|---|
| 2026.02.27 | ₩81,957 | ₩83,647 | ₩80,642 | ₩83,566 | +1.96% | 1016.3만 |
|---|
| 2026.02.26 | ₩83,499 | ₩84,693 | ₩81,997 | ₩83,030 | -0.56% | 654.6만 |
|---|
| 2026.02.25 | ₩80,011 | ₩84,331 | ₩79,086 | ₩82,654 | +3.30% | 1032.3만 |
|---|
| 2026.02.24 | ₩78,240 | ₩79,756 | ₩77,677 | ₩79,327 | +1.39% | 688.9만 |
|---|
| 2026.02.23 | ₩81,339 | ₩82,413 | ₩78,039 | ₩78,348 | -3.68% | 749.8만 |
|---|
| 2026.02.20 | ₩82,802 | ₩83,244 | ₩81,702 | ₩82,466 | -0.41% | 809.7만 |
|---|
| 2026.02.19 | ₩84,438 | ₩84,854 | ₩81,675 | ₩82,547 | -2.24% | 843만 |
|---|
| 2026.02.18 | ₩85,069 | ₩86,397 | ₩82,936 | ₩84,532 | -0.63% | 872.9만 |
|---|
| 2026.02.17 | ₩81,460 | ₩85,565 | ₩81,245 | ₩85,123 | +4.50% | 1140.9만 |
|---|
| 2026.02.13 | ₩79,488 | ₩80,602 | ₩78,576 | ₩79,636 | +0.19% | 1208.6만 |
|---|
| 2026.02.12 | ₩83,888 | ₩84,184 | ₩78,522 | ₩78,911 | -5.93% | 1039.8만 |
|---|
| 2026.02.11 | ₩84,063 | ₩85,378 | ₩83,204 | ₩83,325 | -0.88% | 1030.5만 |
|---|
| 2026.02.10 | ₩80,011 | ₩85,310 | ₩78,643 | ₩83,969 | +4.95% | 1350.7만 |
|---|
| 2026.02.09 | ₩80,494 | ₩81,769 | ₩80,199 | ₩80,682 | +0.23% | 1254.2만 |
|---|
| 2026.02.06 | ₩78,750 | ₩80,682 | ₩78,509 | ₩80,494 | +2.21% | 988.3만 |
|---|
| 2026.02.05 | ₩80,789 | ₩81,675 | ₩77,811 | ₩78,401 | -2.96% | 973.4만 |
|---|
| 2026.02.04 | ₩77,771 | ₩80,910 | ₩77,623 | ₩80,119 | +3.02% | 1165.2만 |
|---|
| 2026.02.03 | ₩82,225 | ₩82,896 | ₩77,529 | ₩77,972 | -5.17% | 1714.3만 |
|---|
| 2026.02.02 | ₩85,485 | ₩85,525 | ₩84,049 | ₩84,438 | -1.22% | 693.2만 |
|---|
| 2026.01.30 | ₩84,975 | ₩85,928 | ₩84,076 | ₩85,498 | +0.62% | 656.9만 |
|---|
| 2026.01.29 | ₩87,739 | ₩87,940 | ₩84,801 | ₩85,096 | -3.01% | 801.2만 |
|---|
| 2026.01.28 | ₩89,349 | ₩89,550 | ₩86,692 | ₩87,135 | -2.48% | 735.9만 |
|---|
| 2026.01.27 | ₩89,590 | ₩89,711 | ₩87,685 | ₩88,933 | -0.73% | 1018.5만 |
|---|
| 2026.01.26 | ₩90,556 | ₩91,106 | ₩88,933 | ₩90,086 | -0.52% | 1343.6만 |
|---|
| 2026.01.23 | ₩89,764 | ₩90,730 | ₩89,536 | ₩90,636 | +0.97% | 623.5만 |
|---|
| 2026.01.22 | ₩88,584 | ₩90,623 | ₩88,530 | ₩90,422 | +2.07% | 718만 |
|---|
| 2026.01.21 | ₩86,813 | ₩88,544 | ₩86,531 | ₩88,181 | +1.58% | 803.7만 |
|---|
| 2026.01.20 | ₩88,383 | ₩88,758 | ₩86,102 | ₩86,518 | -2.11% | 1110.6만 |
|---|
| 2026.01.16 | ₩89,322 | ₩89,724 | ₩88,651 | ₩88,933 | -0.44% | 828.8만 |
|---|
| 2026.01.15 | ₩90,811 | ₩91,334 | ₩89,174 | ₩89,590 | -1.34% | 1063.8만 |
|---|
| 2026.01.14 | ₩89,375 | ₩90,569 | ₩89,107 | ₩90,556 | +1.32% | 1641.6만 |
|---|
| 2026.01.13 | ₩91,790 | ₩92,059 | ₩88,503 | ₩89,550 | -2.44% | 1827.8만 |
|---|
| 2026.01.12 | ₩93,159 | ₩93,279 | ₩90,180 | ₩91,495 | -1.79% | 1070.1만 |
|---|
| 2026.01.09 | ₩93,494 | ₩94,111 | ₩92,260 | ₩93,709 | +0.23% | 507.1만 |
|---|
| 2026.01.08 | ₩91,482 | ₩94,460 | ₩91,280 | ₩93,239 | +1.92% | 556.8만 |
|---|
| 2026.01.07 | ₩92,448 | ₩92,931 | ₩90,502 | ₩92,179 | -0.29% | 1304만 |
|---|
| 2026.01.06 | ₩89,577 | ₩92,515 | ₩89,577 | ₩92,246 | +2.98% | 692.1만 |
|---|
| 2026.01.05 | ₩87,457 | ₩91,267 | ₩86,545 | ₩89,872 | +2.76% | 712.7만 |
|---|
| 2026.01.02 | ₩90,596 | ₩90,596 | ₩87,296 | ₩87,994 | -2.87% | 604만 |
|---|
| 2025.12.31 | ₩90,449 | ₩91,213 | ₩90,100 | ₩90,113 | -0.37% | 424.4만 |
|---|
| 2025.12.30 | ₩90,086 | ₩92,018 | ₩89,952 | ₩90,610 | +0.58% | 525.2만 |
|---|
| 2025.12.29 | ₩90,408 | ₩90,543 | ₩89,080 | ₩90,261 | -0.16% | 663.9만 |
|---|
| 2025.12.26 | ₩90,891 | ₩90,958 | ₩89,805 | ₩90,556 | -0.37% | 347.7만 |
|---|
| 2025.12.24 | ₩90,851 | ₩91,361 | ₩89,952 | ₩91,160 | +0.34% | 324.4만 |
|---|
| 2025.12.23 | ₩91,750 | ₩92,327 | ₩90,663 | ₩90,851 | -0.98% | 882만 |
|---|
| 2025.12.22 | ₩91,280 | ₩92,716 | ₩91,187 | ₩92,059 | +0.85% | 607.7만 |
|---|
| 2025.12.19 | ₩91,415 | ₩92,152 | ₩90,529 | ₩91,146 | -0.29% | 2061.5만 |
|---|
| 2025.12.18 | ₩92,220 | ₩92,904 | ₩90,180 | ₩91,227 | -1.08% | 1308.6만 |
|---|
| 2025.12.17 | ₩90,824 | ₩93,092 | ₩90,677 | ₩91,669 | +0.93% | 1452.5만 |
|---|
| 2025.12.16 | ₩92,756 | ₩93,105 | ₩90,127 | ₩90,824 | -2.08% | 1918만 |
|---|
| 2025.12.15 | ₩92,971 | ₩93,145 | ₩91,187 | ₩92,528 | -0.48% | 1765만 |
|---|
| 2025.12.12 | ₩92,206 | ₩93,038 | ₩91,106 | ₩92,233 | +0.03% | 2018.3만 |
|---|
| 2025.12.11 | ₩89,228 | ₩91,911 | ₩89,228 | ₩91,441 | +2.48% | 2605.7만 |
|---|
| 2025.12.10 | ₩88,544 | ₩89,389 | ₩87,967 | ₩89,308 | +0.86% | 1031.9만 |
|---|
| 2025.12.09 | ₩88,879 | ₩89,590 | ₩88,101 | ₩88,825 | -0.06% | 592.6만 |
|---|
| 2025.12.08 | ₩88,946 | ₩90,489 | ₩87,779 | ₩88,181 | -0.86% | 852.5만 |
|---|
| 2025.12.05 | ₩88,678 | ₩90,502 | ₩88,624 | ₩88,919 | +0.27% | 718.8만 |
|---|
| 2025.12.04 | ₩88,933 | ₩89,818 | ₩87,564 | ₩88,624 | -0.35% | 748.1만 |
|---|
| 2025.12.03 | ₩86,759 | ₩90,851 | ₩86,397 | ₩89,818 | +3.53% | 1491.3만 |
|---|
| 2025.12.02 | ₩84,331 | ₩85,941 | ₩82,802 | ₩84,841 | +0.60% | 708.8만 |
|---|
| 2025.12.01 | ₩82,426 | ₩85,606 | ₩81,111 | ₩84,103 | +2.03% | 1100.2만 |
|---|
| 2025.11.28 | ₩81,997 | ₩83,714 | ₩81,514 | ₩82,466 | +0.57% | 677.1만 |
|---|
| 2025.11.26 | ₩81,621 | ₩82,614 | ₩81,299 | ₩81,567 | -0.07% | 788.3만 |
|---|
| 2025.11.25 | ₩81,393 | ₩82,882 | ₩81,232 | ₩81,514 | +0.15% | 688.7만 |
|---|
| 2025.11.24 | ₩80,977 | ₩82,064 | ₩80,226 | ₩81,393 | +0.51% | 1010.6만 |
|---|
| 2025.11.21 | ₩80,360 | ₩82,990 | ₩79,904 | ₩81,621 | +1.57% | 835.6만 |
|---|
| 2025.11.20 | ₩82,721 | ₩83,526 | ₩80,119 | ₩80,186 | -3.07% | 716.6만 |
|---|
| 2025.11.19 | ₩82,533 | ₩83,151 | ₩81,004 | ₩82,064 | -0.57% | 508.6만 |
|---|
| 2025.11.18 | ₩83,392 | ₩84,103 | ₩82,010 | ₩82,292 | -1.32% | 724만 |
|---|
| 2025.11.17 | ₩85,284 | ₩86,129 | ₩83,727 | ₩84,116 | -1.37% | 547.4만 |
|---|
| 2025.11.14 | ₩85,860 | ₩86,062 | ₩84,546 | ₩85,082 | -0.91% | 559.7만 |
|---|
| 2025.11.13 | ₩87,001 | ₩89,818 | ₩86,357 | ₩86,572 | -0.49% | 927.5만 |
|---|
| 2025.11.11 | ₩85,324 | ₩86,504 | ₩84,304 | ₩86,209 | +1.04% | 542.7만 |
|---|
| 2025.11.10 | ₩85,740 | ₩86,102 | ₩84,076 | ₩85,592 | -0.17% | 843.2만 |
|---|
| 2025.11.07 | ₩81,769 | ₩85,646 | ₩81,769 | ₩85,458 | +4.51% | 1416.4만 |
|---|
| 2025.11.06 | ₩85,592 | ₩85,860 | ₩82,278 | ₩82,681 | -3.40% | 1756.6만 |
|---|
| 2025.11.05 | ₩85,512 | ₩87,028 | ₩85,190 | ₩85,860 | +0.41% | 1562.3만 |
|---|
| 2025.11.04 | ₩86,719 | ₩88,839 | ₩85,471 | ₩86,464 | -0.29% | 1656만 |
|---|
| 2025.11.03 | ₩88,544 | ₩90,529 | ₩86,746 | ₩87,390 | -1.30% | 2248.1만 |
|---|
| 2025.10.31 | ₩88,061 | ₩91,227 | ₩87,376 | ₩89,469 | +1.60% | 3015.7만 |
|---|
| 2025.10.30 | ₩92,394 | ₩94,044 | ₩86,558 | ₩87,457 | -5.34% | 6379.5만 |
|---|
| 2025.10.29 | ₩95,734 | ₩102,831 | ₩89,322 | ₩94,715 | -1.07% | 1억 |
|---|
| 2025.10.28 | ₩170,017 | ₩172,767 | ₩168,770 | ₩169,266 | -0.44% | 580.3만 |
|---|
| 2025.10.27 | ₩169,521 | ₩170,111 | ₩167,616 | ₩169,762 | +0.14% | 381만 |
|---|
| 2025.10.24 | ₩168,112 | ₩169,346 | ₩167,508 | ₩167,924 | -0.11% | 284.1만 |
|---|
| 2025.10.23 | ₩168,085 | ₩168,555 | ₩165,684 | ₩166,301 | -1.06% | 245.4만 |
|---|
| 2025.10.22 | ₩168,850 | ₩169,977 | ₩166,972 | ₩168,032 | -0.48% | 395.4만 |
|---|
| 2025.10.21 | ₩166,180 | ₩170,004 | ₩166,086 | ₩169,132 | +1.78% | 308.7만 |
|---|
| 2025.10.20 | ₩164,061 | ₩167,401 | ₩163,524 | ₩166,542 | +1.51% | 395.8만 |
|---|
| 2025.10.17 | ₩158,305 | ₩163,430 | ₩158,117 | ₩163,202 | +3.09% | 431.6만 |
|---|
| 2025.10.16 | ₩161,914 | ₩163,242 | ₩158,091 | ₩158,305 | -2.23% | 539.5만 |
|---|
| 2025.10.15 | ₩166,999 | ₩167,924 | ₩162,048 | ₩162,478 | -2.71% | 492.8만 |
|---|
| 2025.10.14 | ₩163,376 | ₩167,066 | ₩162,867 | ₩166,516 | +1.92% | 392.4만 |
|---|
| 2025.10.13 | ₩164,503 | ₩165,764 | ₩163,578 | ₩164,409 | -0.06% | 351.9만 |
|---|
| 2025.10.10 | ₩168,984 | ₩169,507 | ₩164,503 | ₩164,517 | -2.64% | 449.8만 |
|---|