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 | ₩61,558 | ₩61,652 | ₩60,727 | ₩61,196 | -0.59% | 390.7만 |
| 2026.10.08 | ₩60,204 | ₩61,733 | ₩60,003 | ₩61,612 | +2.34% | 946.2만 |
| 2026.10.07 | ₩61,116 | ₩61,786 | ₩60,324 | ₩60,767 | -0.57% | 475.5만 |
| 2026.10.06 | ₩62,068 | ₩62,068 | ₩60,928 | ₩60,995 | -1.73% | 429.5만 |
| 2026.10.05 | ₩59,225 | ₩62,068 | ₩59,144 | ₩61,880 | +4.48% | 589.9만 |
| 2026.10.02 | ₩60,713 | ₩60,807 | ₩58,836 | ₩59,493 | -2.01% | 641.2만 |
| 2026.10.01 | ₩61,089 | ₩62,095 | ₩60,096 | ₩60,861 | -0.37% | 603.1만 |
| 2026.09.30 | ₩60,687 | ₩61,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,593 |
| -0.15% |
| 658.2만 |
| 2026.09.29 | ₩61,719 | ₩61,800 | ₩60,740 | ₩60,834 | -1.43% | 871.3만 |
|---|
| 2026.09.28 | ₩61,706 | ₩62,524 | ₩60,110 | ₩61,719 | +0.02% | 929.5만 |
|---|
| 2026.09.25 | ₩61,692 | ₩62,765 | ₩60,861 | ₩62,336 | +1.04% | 668.5만 |
|---|
| 2026.09.24 | ₩61,773 | ₩62,497 | ₩60,660 | ₩61,666 | -0.17% | 815.4만 |
|---|
| 2026.09.23 | ₩62,001 | ₩62,001 | ₩60,526 | ₩61,625 | -0.61% | 562.3만 |
|---|
| 2026.09.22 | ₩63,195 | ₩63,369 | ₩61,384 | ₩61,827 | -2.16% | 767.6만 |
|---|
| 2026.09.21 | ₩63,382 | ₩64,066 | ₩61,532 | ₩62,323 | -1.67% | 863.6만 |
|---|
| 2026.09.18 | ₩66,212 | ₩66,225 | ₩63,221 | ₩63,288 | -4.42% | 1165.5만 |
|---|
| 2026.09.17 | ₩66,440 | ₩67,070 | ₩65,837 | ₩66,118 | -0.48% | 512.5만 |
|---|
| 2026.09.16 | ₩67,178 | ₩67,701 | ₩65,689 | ₩66,319 | -1.28% | 376.4만 |
|---|
| 2026.09.15 | ₩67,781 | ₩68,572 | ₩66,963 | ₩67,084 | -1.03% | 735.9만 |
|---|
| 2026.09.14 | ₩69,578 | ₩70,946 | ₩68,090 | ₩68,385 | -1.72% | 755.4만 |
|---|
| 2026.09.11 | ₩66,266 | ₩69,256 | ₩66,051 | ₩69,176 | +4.39% | 562.4만 |
|---|
| 2026.09.10 | ₩65,300 | ₩66,762 | ₩64,871 | ₩65,622 | +0.49% | 578.1만 |
|---|
| 2026.09.09 | ₩68,210 | ₩68,666 | ₩65,206 | ₩65,246 | -4.35% | 1061.6만 |
|---|
| 2026.09.08 | ₩70,490 | ₩70,571 | ₩67,634 | ₩68,210 | -3.23% | 1666만 |
|---|
| 2026.09.04 | ₩69,619 | ₩71,925 | ₩68,653 | ₩71,080 | +2.10% | 705.7만 |
|---|
| 2026.09.03 | ₩70,329 | ₩71,349 | ₩69,176 | ₩70,718 | +0.55% | 472.7만 |
|---|
| 2026.09.02 | ₩69,377 | ₩71,215 | ₩69,149 | ₩69,712 | +0.48% | 553.1만 |
|---|
| 2026.09.01 | ₩70,303 | ₩70,987 | ₩69,136 | ₩69,297 | -1.43% | 575.1만 |
|---|
| 2026.08.31 | ₩70,691 | ₩72,408 | ₩70,477 | ₩71,496 | +1.14% | 900.2만 |
|---|
| 2026.08.28 | ₩70,785 | ₩72,127 | ₩70,142 | ₩71,322 | +0.76% | 407.6만 |
|---|
| 2026.08.27 | ₩70,772 | ₩71,724 | ₩70,249 | ₩70,517 | -0.36% | 414만 |
|---|
| 2026.08.26 | ₩69,994 | ₩70,799 | ₩69,283 | ₩70,343 | +0.50% | 421.7만 |
|---|
| 2026.08.25 | ₩71,000 | ₩71,000 | ₩69,860 | ₩70,329 | -0.94% | 406.4만 |
|---|
| 2026.08.24 | ₩70,611 | ₩71,657 | ₩70,343 | ₩71,027 | +0.59% | 464.2만 |
|---|
| 2026.08.21 | ₩69,364 | ₩70,852 | ₩68,787 | ₩70,517 | +1.66% | 592.5만 |
|---|
| 2026.08.20 | ₩69,981 | ₩69,981 | ₩68,251 | ₩68,908 | -1.53% | 743.1만 |
|---|
| 2026.08.19 | ₩69,404 | ₩71,040 | ₩69,230 | ₩69,847 | +0.64% | 459.4만 |
|---|
| 2026.08.18 | ₩70,812 | ₩71,630 | ₩69,324 | ₩69,364 | -2.05% | 583.2만 |
|---|
| 2026.08.17 | ₩72,435 | ₩72,475 | ₩69,847 | ₩70,021 | -3.33% | 504만 |
|---|
| 2026.08.14 | ₩74,487 | ₩74,822 | ₩72,569 | ₩72,945 | -2.07% | 562.5만 |
|---|
| 2026.08.13 | ₩69,927 | ₩75,077 | ₩69,739 | ₩74,433 | +6.44% | 848.6만 |
|---|
| 2026.08.12 | ₩70,852 | ₩70,852 | ₩67,902 | ₩69,149 | -2.40% | 1012만 |
|---|
| 2026.08.11 | ₩69,887 | ₩71,107 | ₩69,136 | ₩70,705 | +1.17% | 815.3만 |
|---|
| 2026.08.10 | ₩70,209 | ₩71,134 | ₩68,666 | ₩70,034 | -0.25% | 834.5만 |
|---|
| 2026.08.07 | ₩72,100 | ₩72,100 | ₩68,948 | ₩70,289 | -2.51% | 942.6만 |
|---|
| 2026.08.06 | ₩66,896 | ₩72,623 | ₩66,467 | ₩72,569 | +8.48% | 2101.8만 |
|---|
| 2026.08.05 | ₩75,533 | ₩75,949 | ₩71,939 | ₩72,569 | -3.92% | 1188.5만 |
|---|
| 2026.08.04 | ₩71,483 | ₩74,862 | ₩71,107 | ₩74,809 | +4.65% | 1357.6만 |
|---|
| 2026.08.03 | ₩73,575 | ₩74,460 | ₩72,676 | ₩72,891 | -0.93% | 1429.2만 |
|---|
| 2026.07.31 | ₩71,577 | ₩72,529 | ₩70,732 | ₩72,341 | +1.07% | 572.8만 |
|---|
| 2026.07.30 | ₩73,240 | ₩73,521 | ₩71,161 | ₩72,515 | -0.99% | 739.1만 |
|---|
| 2026.07.29 | ₩72,582 | ₩75,104 | ₩72,529 | ₩74,608 | +2.79% | 696.7만 |
|---|
| 2026.07.28 | ₩70,490 | ₩73,320 | ₩70,410 | ₩72,703 | +3.14% | 601.1만 |
|---|
| 2026.07.27 | ₩69,109 | ₩70,557 | ₩68,640 | ₩70,155 | +1.51% | 542.9만 |
|---|
| 2026.07.24 | ₩67,365 | ₩69,364 | ₩67,044 | ₩68,425 | +1.57% | 526.1만 |
|---|
| 2026.07.23 | ₩67,392 | ₩67,728 | ₩66,588 | ₩67,017 | -0.56% | 537.7만 |
|---|
| 2026.07.22 | ₩68,063 | ₩68,425 | ₩66,990 | ₩67,352 | -1.04% | 378.8만 |
|---|
| 2026.07.21 | ₩68,371 | ₩69,565 | ₩67,835 | ₩67,875 | -0.73% | 475.4만 |
|---|
| 2026.07.20 | ₩67,714 | ₩69,672 | ₩67,044 | ₩69,310 | +2.36% | 587.6만 |
|---|
| 2026.07.17 | ₩68,988 | ₩70,048 | ₩67,406 | ₩67,902 | -1.57% | 604.2만 |
|---|
| 2026.07.16 | ₩68,412 | ₩69,565 | ₩67,097 | ₩69,364 | +1.39% | 809만 |
|---|
| 2026.07.15 | ₩68,733 | ₩69,672 | ₩67,245 | ₩67,540 | -1.74% | 726만 |
|---|
| 2026.07.14 | ₩67,419 | ₩68,076 | ₩66,360 | ₩66,440 | -1.45% | 555.4만 |
|---|
| 2026.07.13 | ₩68,505 | ₩70,021 | ₩68,479 | ₩68,640 | +0.20% | 665.6만 |
|---|
| 2026.07.10 | ₩69,753 | ₩70,236 | ₩67,191 | ₩67,661 | -3.00% | 743.9만 |
|---|
| 2026.07.09 | ₩67,057 | ₩69,283 | ₩66,749 | ₩69,270 | +3.30% | 490.6만 |
|---|
| 2026.07.08 | ₩68,827 | ₩69,538 | ₩67,687 | ₩67,862 | -1.40% | 824만 |
|---|
| 2026.07.07 | ₩72,462 | ₩74,246 | ₩70,490 | ₩70,691 | -2.44% | 1132.7만 |
|---|
| 2026.07.06 | ₩70,075 | ₩70,182 | ₩68,184 | ₩69,444 | -0.90% | 532.3만 |
|---|
| 2026.07.02 | ₩68,693 | ₩71,282 | ₩68,693 | ₩70,182 | +2.17% | 917.6만 |
|---|
| 2026.07.01 | ₩67,164 | ₩69,484 | ₩66,601 | ₩68,036 | +1.30% | 704.8만 |
|---|
| 2026.06.30 | ₩65,488 | ₩65,863 | ₩63,355 | ₩65,783 | +0.45% | 680.5만 |
|---|
| 2026.06.29 | ₩67,097 | ₩67,674 | ₩65,153 | ₩65,488 | -2.40% | 706.7만 |
|---|
| 2026.06.26 | ₩63,798 | ₩66,467 | ₩63,798 | ₩66,319 | +3.95% | 1852만 |
|---|
| 2026.06.25 | ₩64,871 | ₩65,421 | ₩63,436 | ₩63,744 | -1.74% | 687.9만 |
|---|
| 2026.06.24 | ₩63,651 | ₩65,582 | ₩63,463 | ₩64,630 | +1.54% | 632.4만 |
|---|
| 2026.06.23 | ₩64,174 | ₩64,562 | ₩63,262 | ₩63,436 | -1.15% | 659.8만 |
|---|
| 2026.06.22 | ₩64,214 | ₩65,421 | ₩63,087 | ₩63,275 | -1.46% | 741.6만 |
|---|
| 2026.06.18 | ₩65,139 | ₩65,649 | ₩63,704 | ₩64,187 | -1.46% | 1354만 |
|---|
| 2026.06.17 | ₩67,205 | ₩70,155 | ₩64,965 | ₩65,407 | -2.67% | 1526.8만 |
|---|
| 2026.06.16 | ₩65,099 | ₩67,218 | ₩64,777 | ₩66,829 | +2.66% | 1584.4만 |
|---|
| 2026.06.15 | ₩66,132 | ₩67,929 | ₩63,530 | ₩64,254 | -2.84% | 2692.6만 |
|---|
| 2026.06.12 | ₩71,362 | ₩72,475 | ₩70,249 | ₩72,127 | +1.07% | 434만 |
|---|
| 2026.06.11 | ₩71,107 | ₩71,751 | ₩69,444 | ₩71,161 | +0.08% | 502.6만 |
|---|
| 2026.06.10 | ₩71,885 | ₩72,824 | ₩70,410 | ₩71,456 | -0.60% | 347.4만 |
|---|
| 2026.06.09 | ₩70,705 | ₩72,945 | ₩70,276 | ₩72,462 | +2.48% | 599.5만 |
|---|
| 2026.06.08 | ₩72,582 | ₩72,582 | ₩70,490 | ₩70,705 | -2.59% | 557만 |
|---|
| 2026.06.05 | ₩73,897 | ₩74,876 | ₩71,724 | ₩72,998 | -1.22% | 713.8만 |
|---|
| 2026.06.04 | ₩75,211 | ₩76,472 | ₩74,728 | ₩75,412 | +0.27% | 535.7만 |
|---|
| 2026.06.03 | ₩75,104 | ₩75,640 | ₩71,080 | ₩73,870 | -1.64% | 1026만 |
|---|
| 2026.06.02 | ₩77,786 | ₩77,920 | ₩75,573 | ₩75,721 | -2.66% | 844.1만 |
|---|
| 2026.06.01 | ₩76,177 | ₩79,235 | ₩75,681 | ₩79,194 | +3.96% | 796.9만 |
|---|
| 2026.05.29 | ₩74,621 | ₩76,888 | ₩74,299 | ₩75,855 | +1.65% | 1185.8만 |
|---|
| 2026.05.28 | ₩74,393 | ₩75,345 | ₩73,843 | ₩74,876 | +0.65% | 541.3만 |
|---|
| 2026.05.27 | ₩74,366 | ₩76,914 | ₩74,299 | ₩74,594 | +0.31% | 460만 |
|---|
| 2026.05.26 | ₩76,217 | ₩76,217 | ₩74,326 | ₩74,581 | -2.15% | 560.8만 |
|---|
| 2026.05.22 | ₩75,171 | ₩76,847 | ₩75,144 | ₩76,619 | +1.93% | 646.6만 |
|---|
| 2026.05.21 | ₩75,613 | ₩75,935 | ₩73,696 | ₩74,862 | -0.99% | 693.1만 |
|---|
| 2026.05.20 | ₩75,198 | ₩76,096 | ₩73,038 | ₩75,654 | +0.61% | 536.8만 |
|---|
| 2026.05.19 | ₩77,102 | ₩77,384 | ₩74,634 | ₩75,144 | -2.54% | 753.5만 |
|---|
| 2026.05.18 | ₩74,178 | ₩77,102 | ₩74,098 | ₩75,989 | +2.44% | 838.8만 |
|---|
| 2026.05.15 | ₩71,684 | ₩74,742 | ₩71,684 | ₩74,205 | +3.52% | 807.2만 |
|---|
| 2026.05.14 | ₩71,282 | ₩72,113 | ₩70,101 | ₩71,697 | +0.58% | 586.4만 |
|---|
| 2026.05.13 | ₩72,569 | ₩72,784 | ₩69,967 | ₩70,236 | -3.22% | 734.5만 |
|---|
| 2026.05.12 | ₩73,159 | ₩74,339 | ₩72,529 | ₩73,602 | +0.60% | 632.1만 |
|---|
| 2026.05.11 | ₩73,749 | ₩74,111 | ₩72,596 | ₩72,945 | -1.09% | 642.3만 |
|---|
| 2026.05.08 | ₩76,110 | ₩76,110 | ₩73,280 | ₩74,406 | -2.24% | 556.9만 |
|---|
| 2026.05.07 | ₩75,600 | ₩77,437 | ₩75,587 | ₩76,190 | +0.78% | 715만 |
|---|
| 2026.05.06 | ₩77,196 | ₩77,397 | ₩74,661 | ₩75,251 | -2.52% | 1002.5만 |
|---|
| 2026.05.05 | ₩77,545 | ₩79,851 | ₩75,774 | ₩76,820 | -0.93% | 1541.4만 |
|---|
| 2026.05.04 | ₩83,352 | ₩85,873 | ₩83,151 | ₩84,237 | +1.06% | 705.5만 |
|---|
| 2026.05.01 | ₩85,162 | ₩85,726 | ₩83,218 | ₩83,338 | -2.14% | 408.3만 |
|---|
| 2026.04.30 | ₩82,252 | ₩84,157 | ₩81,126 | ₩84,022 | +2.15% | 510.3만 |
|---|
| 2026.04.29 | ₩82,748 | ₩83,768 | ₩82,038 | ₩83,178 | +0.52% | 480.7만 |
|---|
| 2026.04.28 | ₩82,802 | ₩83,647 | ₩81,970 | ₩82,614 | -0.23% | 410만 |
|---|
| 2026.04.27 | ₩81,018 | ₩82,628 | ₩81,018 | ₩82,172 | +1.42% | 424.9만 |
|---|
| 2026.04.24 | ₩82,386 | ₩82,386 | ₩80,844 | ₩81,595 | -0.96% | 399.7만 |
|---|
| 2026.04.23 | ₩83,687 | ₩84,304 | ₩81,233 | ₩82,547 | -1.36% | 480.9만 |
|---|
| 2026.04.22 | ₩84,841 | ₩85,323 | ₩83,768 | ₩84,841 | 0.00% | 397.9만 |
|---|
| 2026.04.21 | ₩87,000 | ₩87,563 | ₩84,398 | ₩84,841 | -2.48% | 464만 |
|---|
| 2026.04.20 | ₩85,793 | ₩87,255 | ₩85,645 | ₩86,021 | +0.27% | 568.7만 |
|---|
| 2026.04.17 | ₩84,586 | ₩86,289 | ₩83,902 | ₩85,793 | +1.43% | 515.9만 |
|---|
| 2026.04.16 | ₩82,520 | ₩84,183 | ₩82,225 | ₩83,741 | +1.48% | 492.1만 |
|---|
| 2026.04.15 | ₩80,455 | ₩82,936 | ₩80,307 | ₩82,198 | +2.17% | 716.9만 |
|---|
| 2026.04.14 | ₩79,087 | ₩79,959 | ₩78,497 | ₩79,154 | +0.08% | 444.6만 |
|---|
| 2026.04.13 | ₩74,970 | ₩79,194 | ₩74,701 | ₩78,846 | +5.17% | 740.2만 |
|---|
| 2026.04.10 | ₩75,573 | ₩76,002 | ₩74,393 | ₩75,225 | -0.46% | 521.8만 |
|---|
| 2026.04.09 | ₩75,318 | ₩75,828 | ₩74,018 | ₩75,654 | +0.45% | 561.2만 |
|---|
| 2026.04.08 | ₩76,365 | ₩78,041 | ₩75,748 | ₩75,949 | -0.54% | 772.3만 |
|---|
| 2026.04.07 | ₩75,466 | ₩75,909 | ₩73,655 | ₩74,192 | -1.69% | 558.6만 |
|---|
| 2026.04.06 | ₩75,385 | ₩76,901 | ₩75,385 | ₩75,533 | +0.20% | 430.6만 |
|---|
| 2026.04.02 | ₩74,192 | ₩76,713 | ₩72,797 | ₩75,318 | +1.52% | 936.6만 |
|---|
| 2026.04.01 | ₩74,836 | ₩75,305 | ₩72,127 | ₩74,366 | -0.63% | 581.8만 |
|---|
| 2026.03.31 | ₩74,138 | ₩75,265 | ₩72,582 | ₩74,836 | +0.94% | 747.8만 |
|---|
| 2026.03.30 | ₩72,690 | ₩73,870 | ₩72,408 | ₩73,132 | +0.61% | 725.7만 |
|---|
| 2026.03.27 | ₩73,749 | ₩73,776 | ₩70,960 | ₩72,287 | -1.98% | 808.8만 |
|---|
| 2026.03.26 | ₩75,211 | ₩76,566 | ₩74,380 | ₩74,487 | -0.96% | 470.3만 |
|---|
| 2026.03.25 | ₩76,619 | ₩77,719 | ₩74,353 | ₩75,962 | -0.86% | 535만 |
|---|
| 2026.03.24 | ₩76,955 | ₩76,955 | ₩74,916 | ₩75,560 | -1.81% | 649.5만 |
|---|
| 2026.03.23 | ₩77,813 | ₩78,470 | ₩76,123 | ₩77,397 | -0.53% | 678.8만 |
|---|
| 2026.03.20 | ₩76,244 | ₩77,008 | ₩75,546 | ₩76,539 | +0.39% | 802.7만 |
|---|
| 2026.03.19 | ₩75,976 | ₩78,175 | ₩75,211 | ₩76,472 | +0.65% | 629.1만 |
|---|
| 2026.03.18 | ₩77,464 | ₩78,135 | ₩75,828 | ₩76,525 | -1.21% | 646.4만 |
|---|
| 2026.03.17 | ₩77,893 | ₩79,878 | ₩77,800 | ₩78,068 | +0.22% | 632.1만 |
|---|
| 2026.03.16 | ₩76,338 | ₩77,276 | ₩75,949 | ₩77,209 | +1.14% | 720.7만 |
|---|
| 2026.03.13 | ₩75,989 | ₩76,646 | ₩75,198 | ₩76,096 | +0.14% | 646.5만 |
|---|
| 2026.03.12 | ₩77,974 | ₩78,899 | ₩74,929 | ₩75,198 | -3.56% | 767.9만 |
|---|
| 2026.03.11 | ₩80,254 | ₩80,603 | ₩77,786 | ₩78,457 | -2.24% | 665만 |
|---|
| 2026.03.10 | ₩81,796 | ₩82,011 | ₩78,416 | ₩79,731 | -2.53% | 584.4만 |
|---|
| 2026.03.09 | ₩83,553 | ₩83,647 | ₩80,428 | ₩82,198 | -1.62% | 543.5만 |
|---|
| 2026.03.06 | ₩84,304 | ₩84,747 | ₩82,252 | ₩84,626 | +0.38% | 558.6만 |
|---|
| 2026.03.05 | ₩83,821 | ₩86,530 | ₩83,352 | ₩85,645 | +2.18% | 669.4만 |
|---|
| 2026.03.04 | ₩84,036 | ₩84,264 | ₩82,829 | ₩83,955 | -0.10% | 547.8만 |
|---|
| 2026.03.03 | ₩81,179 | ₩84,988 | ₩80,321 | ₩84,344 | +3.90% | 512만 |
|---|
| 2026.03.02 | ₩81,944 | ₩83,432 | ₩81,032 | ₩82,950 | +1.23% | 511.9만 |
|---|
| 2026.02.27 | ₩81,930 | ₩83,620 | ₩80,616 | ₩83,540 | +1.96% | 1016.3만 |
|---|
| 2026.02.26 | ₩83,473 | ₩84,666 | ₩81,970 | ₩83,003 | -0.56% | 654.6만 |
|---|
| 2026.02.25 | ₩79,986 | ₩84,304 | ₩79,060 | ₩82,628 | +3.30% | 1032.3만 |
|---|
| 2026.02.24 | ₩78,215 | ₩79,731 | ₩77,652 | ₩79,302 | +1.39% | 688.9만 |
|---|
| 2026.02.23 | ₩81,313 | ₩82,386 | ₩78,014 | ₩78,323 | -3.68% | 749.8만 |
|---|
| 2026.02.20 | ₩82,775 | ₩83,218 | ₩81,675 | ₩82,440 | -0.41% | 809.7만 |
|---|
| 2026.02.19 | ₩84,411 | ₩84,827 | ₩81,649 | ₩82,520 | -2.24% | 843만 |
|---|
| 2026.02.18 | ₩85,042 | ₩86,369 | ₩82,909 | ₩84,505 | -0.63% | 872.9만 |
|---|
| 2026.02.17 | ₩81,434 | ₩85,538 | ₩81,219 | ₩85,095 | +4.50% | 1140.9만 |
|---|
| 2026.02.13 | ₩79,463 | ₩80,576 | ₩78,551 | ₩79,610 | +0.19% | 1208.6만 |
|---|
| 2026.02.12 | ₩83,861 | ₩84,157 | ₩78,497 | ₩78,886 | -5.93% | 1039.8만 |
|---|
| 2026.02.11 | ₩84,036 | ₩85,350 | ₩83,178 | ₩83,298 | -0.88% | 1030.5만 |
|---|
| 2026.02.10 | ₩79,986 | ₩85,283 | ₩78,618 | ₩83,942 | +4.95% | 1350.7만 |
|---|
| 2026.02.09 | ₩80,468 | ₩81,742 | ₩80,173 | ₩80,656 | +0.23% | 1254.2만 |
|---|
| 2026.02.06 | ₩78,725 | ₩80,656 | ₩78,484 | ₩80,468 | +2.21% | 988.3만 |
|---|
| 2026.02.05 | ₩80,763 | ₩81,649 | ₩77,786 | ₩78,376 | -2.96% | 973.4만 |
|---|
| 2026.02.04 | ₩77,746 | ₩80,884 | ₩77,598 | ₩80,093 | +3.02% | 1165.2만 |
|---|
| 2026.02.03 | ₩82,198 | ₩82,869 | ₩77,504 | ₩77,947 | -5.17% | 1714.3만 |
|---|
| 2026.02.02 | ₩85,457 | ₩85,498 | ₩84,022 | ₩84,411 | -1.22% | 693.2만 |
|---|
| 2026.01.30 | ₩84,948 | ₩85,900 | ₩84,049 | ₩85,471 | +0.62% | 656.9만 |
|---|
| 2026.01.29 | ₩87,711 | ₩87,912 | ₩84,773 | ₩85,069 | -3.01% | 801.2만 |
|---|
| 2026.01.28 | ₩89,320 | ₩89,521 | ₩86,664 | ₩87,107 | -2.48% | 735.9만 |
|---|
| 2026.01.27 | ₩89,561 | ₩89,682 | ₩87,657 | ₩88,904 | -0.73% | 1018.5만 |
|---|
| 2026.01.26 | ₩90,527 | ₩91,077 | ₩88,904 | ₩90,058 | -0.52% | 1343.6만 |
|---|
| 2026.01.23 | ₩89,736 | ₩90,701 | ₩89,508 | ₩90,607 | +0.97% | 623.5만 |
|---|
| 2026.01.22 | ₩88,555 | ₩90,594 | ₩88,502 | ₩90,393 | +2.07% | 718만 |
|---|
| 2026.01.21 | ₩86,785 | ₩88,515 | ₩86,504 | ₩88,153 | +1.58% | 803.7만 |
|---|
| 2026.01.20 | ₩88,354 | ₩88,730 | ₩86,074 | ₩86,490 | -2.11% | 1110.6만 |
|---|
| 2026.01.16 | ₩89,293 | ₩89,695 | ₩88,623 | ₩88,904 | -0.44% | 828.8만 |
|---|
| 2026.01.15 | ₩90,782 | ₩91,305 | ₩89,146 | ₩89,561 | -1.34% | 1063.8만 |
|---|
| 2026.01.14 | ₩89,347 | ₩90,540 | ₩89,079 | ₩90,527 | +1.32% | 1641.6만 |
|---|
| 2026.01.13 | ₩91,761 | ₩92,029 | ₩88,475 | ₩89,521 | -2.44% | 1827.8만 |
|---|
| 2026.01.12 | ₩93,129 | ₩93,249 | ₩90,151 | ₩91,466 | -1.79% | 1070.1만 |
|---|
| 2026.01.09 | ₩93,464 | ₩94,081 | ₩92,230 | ₩93,679 | +0.23% | 507.1만 |
|---|
| 2026.01.08 | ₩91,452 | ₩94,430 | ₩91,251 | ₩93,209 | +1.92% | 556.8만 |
|---|
| 2026.01.07 | ₩92,418 | ₩92,901 | ₩90,473 | ₩92,150 | -0.29% | 1304만 |
|---|
| 2026.01.06 | ₩89,548 | ₩92,485 | ₩89,548 | ₩92,217 | +2.98% | 692.1만 |
|---|
| 2026.01.05 | ₩87,429 | ₩91,238 | ₩86,517 | ₩89,843 | +2.76% | 712.7만 |
|---|
| 2026.01.02 | ₩90,567 | ₩90,567 | ₩87,268 | ₩87,965 | -2.87% | 604만 |
|---|
| 2025.12.31 | ₩90,420 | ₩91,184 | ₩90,071 | ₩90,084 | -0.37% | 424.4만 |
|---|
| 2025.12.30 | ₩90,058 | ₩91,989 | ₩89,923 | ₩90,581 | +0.58% | 525.2만 |
|---|
| 2025.12.29 | ₩90,379 | ₩90,514 | ₩89,052 | ₩90,232 | -0.16% | 663.9만 |
|---|
| 2025.12.26 | ₩90,862 | ₩90,929 | ₩89,776 | ₩90,527 | -0.37% | 347.7만 |
|---|
| 2025.12.24 | ₩90,822 | ₩91,332 | ₩89,923 | ₩91,130 | +0.34% | 324.4만 |
|---|
| 2025.12.23 | ₩91,721 | ₩92,297 | ₩90,634 | ₩90,822 | -0.98% | 882만 |
|---|
| 2025.12.22 | ₩91,251 | ₩92,686 | ₩91,157 | ₩92,029 | +0.85% | 607.7만 |
|---|
| 2025.12.19 | ₩91,385 | ₩92,123 | ₩90,500 | ₩91,117 | -0.29% | 2061.5만 |
|---|
| 2025.12.18 | ₩92,190 | ₩92,874 | ₩90,151 | ₩91,198 | -1.08% | 1308.6만 |
|---|
| 2025.12.17 | ₩90,795 | ₩93,062 | ₩90,648 | ₩91,640 | +0.93% | 1452.5만 |
|---|
| 2025.12.16 | ₩92,726 | ₩93,075 | ₩90,098 | ₩90,795 | -2.08% | 1918만 |
|---|
| 2025.12.15 | ₩92,941 | ₩93,115 | ₩91,157 | ₩92,498 | -0.48% | 1765만 |
|---|
| 2025.12.12 | ₩92,177 | ₩93,008 | ₩91,077 | ₩92,203 | +0.03% | 2018.3만 |
|---|
| 2025.12.11 | ₩89,199 | ₩91,882 | ₩89,199 | ₩91,412 | +2.48% | 2605.7만 |
|---|
| 2025.12.10 | ₩88,515 | ₩89,360 | ₩87,939 | ₩89,280 | +0.86% | 1031.9만 |
|---|
| 2025.12.09 | ₩88,851 | ₩89,561 | ₩88,073 | ₩88,797 | -0.06% | 592.6만 |
|---|
| 2025.12.08 | ₩88,918 | ₩90,460 | ₩87,751 | ₩88,153 | -0.86% | 852.5만 |
|---|
| 2025.12.05 | ₩88,649 | ₩90,473 | ₩88,596 | ₩88,891 | +0.27% | 718.8만 |
|---|
| 2025.12.04 | ₩88,904 | ₩89,789 | ₩87,536 | ₩88,596 | -0.35% | 748.1만 |
|---|
| 2025.12.03 | ₩86,732 | ₩90,822 | ₩86,369 | ₩89,789 | +3.53% | 1491.3만 |
|---|
| 2025.12.02 | ₩84,304 | ₩85,913 | ₩82,775 | ₩84,814 | +0.60% | 708.8만 |
|---|
| 2025.12.01 | ₩82,400 | ₩85,578 | ₩81,085 | ₩84,076 | +2.03% | 1100.2만 |
|---|
| 2025.11.28 | ₩81,970 | ₩83,687 | ₩81,488 | ₩82,440 | +0.57% | 677.1만 |
|---|
| 2025.11.26 | ₩81,595 | ₩82,587 | ₩81,273 | ₩81,541 | -0.07% | 788.3만 |
|---|
| 2025.11.25 | ₩81,367 | ₩82,856 | ₩81,206 | ₩81,488 | +0.15% | 688.7만 |
|---|
| 2025.11.24 | ₩80,951 | ₩82,038 | ₩80,200 | ₩81,367 | +0.51% | 1010.6만 |
|---|
| 2025.11.21 | ₩80,334 | ₩82,963 | ₩79,878 | ₩81,595 | +1.57% | 835.6만 |
|---|
| 2025.11.20 | ₩82,695 | ₩83,499 | ₩80,093 | ₩80,160 | -3.07% | 716.6만 |
|---|
| 2025.11.19 | ₩82,507 | ₩83,124 | ₩80,978 | ₩82,038 | -0.57% | 508.6만 |
|---|
| 2025.11.18 | ₩83,365 | ₩84,076 | ₩81,984 | ₩82,266 | -1.32% | 724만 |
|---|
| 2025.11.17 | ₩85,256 | ₩86,101 | ₩83,701 | ₩84,089 | -1.37% | 547.4만 |
|---|
| 2025.11.14 | ₩85,833 | ₩86,034 | ₩84,519 | ₩85,055 | -0.91% | 559.7만 |
|---|
| 2025.11.13 | ₩86,973 | ₩89,789 | ₩86,329 | ₩86,544 | -0.49% | 927.5만 |
|---|
| 2025.11.11 | ₩85,297 | ₩86,477 | ₩84,277 | ₩86,182 | +1.04% | 542.7만 |
|---|
| 2025.11.10 | ₩85,712 | ₩86,074 | ₩84,049 | ₩85,565 | -0.17% | 843.2만 |
|---|
| 2025.11.07 | ₩81,742 | ₩85,618 | ₩81,742 | ₩85,431 | +4.51% | 1416.4만 |
|---|
| 2025.11.06 | ₩85,565 | ₩85,833 | ₩82,252 | ₩82,654 | -3.40% | 1756.6만 |
|---|
| 2025.11.05 | ₩85,484 | ₩87,000 | ₩85,162 | ₩85,833 | +0.41% | 1562.3만 |
|---|
| 2025.11.04 | ₩86,691 | ₩88,810 | ₩85,444 | ₩86,436 | -0.29% | 1656만 |
|---|
| 2025.11.03 | ₩88,515 | ₩90,500 | ₩86,718 | ₩87,362 | -1.30% | 2248.1만 |
|---|
| 2025.10.31 | ₩88,032 | ₩91,198 | ₩87,348 | ₩89,441 | +1.60% | 3015.7만 |
|---|
| 2025.10.30 | ₩92,364 | ₩94,014 | ₩86,530 | ₩87,429 | -5.34% | 6379.5만 |
|---|
| 2025.10.29 | ₩95,704 | ₩102,798 | ₩89,293 | ₩94,684 | -1.07% | 1억 |
|---|
| 2025.10.28 | ₩169,963 | ₩172,712 | ₩168,715 | ₩169,212 | -0.44% | 580.3만 |
|---|
| 2025.10.27 | ₩169,466 | ₩170,057 | ₩167,562 | ₩169,708 | +0.14% | 381만 |
|---|
| 2025.10.24 | ₩168,058 | ₩169,292 | ₩167,455 | ₩167,870 | -0.11% | 284.1만 |
|---|
| 2025.10.23 | ₩168,031 | ₩168,501 | ₩165,631 | ₩166,248 | -1.06% | 245.4만 |
|---|
| 2025.10.22 | ₩168,796 | ₩169,922 | ₩166,918 | ₩167,978 | -0.48% | 395.4만 |
|---|
| 2025.10.21 | ₩166,127 | ₩169,949 | ₩166,033 | ₩169,078 | +1.78% | 308.7만 |
|---|
| 2025.10.20 | ₩164,008 | ₩167,347 | ₩163,472 | ₩166,489 | +1.51% | 395.8만 |
|---|
| 2025.10.17 | ₩158,255 | ₩163,378 | ₩158,067 | ₩163,150 | +3.09% | 431.6만 |
|---|
| 2025.10.16 | ₩161,862 | ₩163,190 | ₩158,040 | ₩158,255 | -2.23% | 539.5만 |
|---|
| 2025.10.15 | ₩166,945 | ₩167,870 | ₩161,996 | ₩162,425 | -2.71% | 492.8만 |
|---|
| 2025.10.14 | ₩163,324 | ₩167,012 | ₩162,814 | ₩166,462 | +1.92% | 392.4만 |
|---|
| 2025.10.13 | ₩164,451 | ₩165,711 | ₩163,525 | ₩164,357 | -0.06% | 351.9만 |
|---|
| 2025.10.10 | ₩168,930 | ₩169,453 | ₩164,451 | ₩164,464 | -2.64% | 449.8만 |
|---|