시장 데이터를 불러오는 중
전체 종목
Fidelity National Financial, Inc. Common Stock 과거 주가
Fidelity National Financial, Inc. Common Stock · FNF · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity National Financial, Inc. Common Stock · FNF · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,142 | ₩53,423 | ₩51,845 | ₩51,898 | -2.34% | 202.7만 |
| 2026.10.08 | ₩52,179 | ₩53,329 | ₩51,764 | ₩53,196 | +1.95% | 232.8만 |
| 2026.10.07 | ₩51,751 | ₩52,406 | ₩50,668 | ₩52,192 | +0.85% | 310.7만 |
| 2026.10.06 | ₩52,540 | ₩52,567 | ₩51,978 | ₩52,273 | -0.51% | 224.1만 |
| 2026.10.05 | ₩52,059 | ₩52,808 | ₩51,604 | ₩52,166 | +0.21% | 380.3만 |
| 2026.10.02 | ₩52,768 | ₩53,303 | ₩52,353 | ₩52,513 | -0.48% | 221.6만 |
| 2026.10.01 | ₩51,898 | ₩52,781 | ₩50,975 | ₩52,313 | +0.80% | 402.1만 |
| 2026.09.30 | ₩55,015 | ₩55,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,697 |
| -6.03% |
| 439.4만 |
| 2026.09.29 | ₩54,841 | ₩55,082 | ₩53,664 | ₩55,055 | +0.39% | 391.7만 |
|---|
| 2026.09.28 | ₩55,135 | ₩55,630 | ₩54,787 | ₩54,948 | -0.34% | 244.3만 |
|---|
| 2026.09.25 | ₩54,680 | ₩55,536 | ₩54,587 | ₩55,403 | +1.32% | 275.2만 |
|---|
| 2026.09.24 | ₩56,058 | ₩56,406 | ₩54,587 | ₩54,600 | -2.60% | 349.4만 |
|---|
| 2026.09.23 | ₩56,499 | ₩57,342 | ₩55,938 | ₩55,978 | -0.92% | 197.5만 |
|---|
| 2026.09.22 | ₩57,075 | ₩57,342 | ₩56,245 | ₩56,914 | -0.28% | 268.5만 |
|---|
| 2026.09.21 | ₩57,329 | ₩57,837 | ₩56,754 | ₩56,794 | -0.93% | 223.6만 |
|---|
| 2026.09.18 | ₩57,008 | ₩57,409 | ₩56,620 | ₩56,847 | -0.28% | 602만 |
|---|
| 2026.09.17 | ₩58,278 | ₩59,001 | ₩57,569 | ₩57,610 | -1.15% | 235.2만 |
|---|
| 2026.09.16 | ₩57,797 | ₩58,706 | ₩56,606 | ₩57,543 | -0.44% | 296.8만 |
|---|
| 2026.09.15 | ₩59,001 | ₩59,054 | ₩57,717 | ₩58,345 | -1.11% | 299.1만 |
|---|
| 2026.09.14 | ₩59,161 | ₩59,937 | ₩58,827 | ₩59,241 | +0.14% | 168.1만 |
|---|
| 2026.09.11 | ₩59,656 | ₩59,817 | ₩58,987 | ₩59,027 | -1.05% | 247.4만 |
|---|
| 2026.09.10 | ₩59,776 | ₩59,910 | ₩58,305 | ₩58,787 | -1.66% | 262.8만 |
|---|
| 2026.09.09 | ₩59,723 | ₩60,097 | ₩58,880 | ₩59,496 | -0.38% | 357.8만 |
|---|
| 2026.09.08 | ₩60,566 | ₩61,542 | ₩59,469 | ₩59,723 | -1.39% | 325.6만 |
|---|
| 2026.09.04 | ₩62,438 | ₩63,000 | ₩61,061 | ₩61,234 | -1.93% | 297만 |
|---|
| 2026.09.03 | ₩62,572 | ₩63,776 | ₩62,438 | ₩63,241 | +1.07% | 249.9만 |
|---|
| 2026.09.02 | ₩61,823 | ₩62,666 | ₩61,435 | ₩61,769 | -0.09% | 177만 |
|---|
| 2026.09.01 | ₩62,144 | ₩62,666 | ₩61,301 | ₩61,582 | -0.90% | 187.6만 |
|---|
| 2026.08.31 | ₩63,334 | ₩63,361 | ₩61,930 | ₩62,131 | -1.90% | 203.9만 |
|---|
| 2026.08.28 | ₩63,508 | ₩64,070 | ₩63,455 | ₩63,602 | +0.15% | 110.1만 |
|---|
| 2026.08.27 | ₩62,933 | ₩63,749 | ₩62,692 | ₩63,268 | +0.53% | 152.1만 |
|---|
| 2026.08.26 | ₩63,321 | ₩63,963 | ₩63,321 | ₩63,508 | +0.30% | 123.1만 |
|---|
| 2026.08.25 | ₩63,696 | ₩63,696 | ₩62,599 | ₩63,375 | -0.50% | 139.2만 |
|---|
| 2026.08.24 | ₩63,268 | ₩63,990 | ₩62,706 | ₩63,441 | +0.27% | 177.1만 |
|---|
| 2026.08.21 | ₩63,615 | ₩64,003 | ₩63,094 | ₩63,268 | -0.55% | 151.4만 |
|---|
| 2026.08.20 | ₩64,231 | ₩64,351 | ₩63,201 | ₩63,455 | -1.21% | 127.6만 |
|---|
| 2026.08.19 | ₩65,341 | ₩65,983 | ₩64,725 | ₩64,766 | -0.88% | 134.7만 |
|---|
| 2026.08.18 | ₩66,397 | ₩66,397 | ₩64,752 | ₩64,833 | -2.36% | 137.9만 |
|---|
| 2026.08.17 | ₩65,862 | ₩66,143 | ₩65,501 | ₩65,715 | -0.22% | 144.7만 |
|---|
| 2026.08.14 | ₩65,769 | ₩66,638 | ₩65,528 | ₩66,170 | +0.61% | 163.3만 |
|---|
| 2026.08.13 | ₩64,418 | ₩65,515 | ₩64,097 | ₩65,501 | +1.68% | 230.6만 |
|---|
| 2026.08.12 | ₩63,268 | ₩64,003 | ₩63,120 | ₩63,762 | +0.78% | 107.5만 |
|---|
| 2026.08.11 | ₩63,896 | ₩64,926 | ₩63,589 | ₩63,629 | -0.42% | 107.1만 |
|---|
| 2026.08.10 | ₩66,170 | ₩66,464 | ₩63,856 | ₩64,190 | -2.99% | 187만 |
|---|
| 2026.08.07 | ₩69,848 | ₩69,848 | ₩67,053 | ₩67,120 | -3.91% | 188.6만 |
|---|
| 2026.08.06 | ₩69,768 | ₩70,584 | ₩68,176 | ₩70,276 | +0.73% | 206.2만 |
|---|
| 2026.08.05 | ₩69,300 | ₩69,474 | ₩67,869 | ₩68,350 | -1.37% | 165.6만 |
|---|
| 2026.08.04 | ₩67,976 | ₩69,180 | ₩67,213 | ₩68,899 | +1.36% | 153만 |
|---|
| 2026.08.03 | ₩69,434 | ₩70,397 | ₩68,511 | ₩69,006 | -0.62% | 143만 |
|---|
| 2026.07.31 | ₩68,765 | ₩69,594 | ₩68,604 | ₩69,006 | +0.35% | 211.8만 |
|---|
| 2026.07.30 | ₩71,427 | ₩71,427 | ₩69,206 | ₩69,634 | -2.51% | 125만 |
|---|
| 2026.07.29 | ₩71,347 | ₩73,299 | ₩70,678 | ₩71,494 | +0.21% | 150.7만 |
|---|
| 2026.07.28 | ₩70,223 | ₩72,577 | ₩69,835 | ₩72,363 | +3.05% | 134.6만 |
|---|
| 2026.07.27 | ₩69,046 | ₩69,929 | ₩68,899 | ₩69,581 | +0.77% | 118.9만 |
|---|
| 2026.07.24 | ₩65,862 | ₩69,273 | ₩65,742 | ₩69,046 | +4.83% | 170만 |
|---|
| 2026.07.23 | ₩66,598 | ₩66,799 | ₩64,311 | ₩65,020 | -2.37% | 380.2만 |
|---|
| 2026.07.22 | ₩67,695 | ₩67,976 | ₩66,718 | ₩67,147 | -0.81% | 95.4만 |
|---|
| 2026.07.21 | ₩67,896 | ₩68,511 | ₩67,280 | ₩67,922 | +0.04% | 129.5만 |
|---|
| 2026.07.20 | ₩69,247 | ₩69,340 | ₩67,775 | ₩68,029 | -1.76% | 151.9만 |
|---|
| 2026.07.17 | ₩69,220 | ₩70,972 | ₩69,220 | ₩69,420 | +0.29% | 144.6만 |
|---|
| 2026.07.16 | ₩67,120 | ₩69,594 | ₩66,946 | ₩69,501 | +3.55% | 134.1만 |
|---|
| 2026.07.15 | ₩66,799 | ₩68,029 | ₩66,183 | ₩67,053 | +0.38% | 131.5만 |
|---|
| 2026.07.14 | ₩66,759 | ₩67,374 | ₩66,183 | ₩66,745 | -0.02% | 110.5만 |
|---|
| 2026.07.13 | ₩67,147 | ₩67,641 | ₩66,304 | ₩66,933 | -0.32% | 116.6만 |
|---|
| 2026.07.10 | ₩65,742 | ₩66,598 | ₩65,742 | ₩66,250 | +0.77% | 102.1만 |
|---|
| 2026.07.09 | ₩65,220 | ₩66,478 | ₩64,632 | ₩65,755 | +0.82% | 148.5만 |
|---|
| 2026.07.08 | ₩65,943 | ₩66,277 | ₩65,154 | ₩65,341 | -0.91% | 133.7만 |
|---|
| 2026.07.07 | ₩65,956 | ₩66,571 | ₩65,287 | ₩65,969 | +0.02% | 129.6만 |
|---|
| 2026.07.06 | ₩65,702 | ₩65,943 | ₩64,485 | ₩65,154 | -0.83% | 116.9만 |
|---|
| 2026.07.02 | ₩64,779 | ₩65,769 | ₩63,976 | ₩65,327 | +0.85% | 242.2만 |
|---|
| 2026.07.01 | ₩63,227 | ₩64,833 | ₩63,120 | ₩64,110 | +1.40% | 158만 |
|---|
| 2026.06.30 | ₩63,134 | ₩63,923 | ₩62,666 | ₩63,080 | -0.08% | 174만 |
|---|
| 2026.06.29 | ₩62,478 | ₩64,030 | ₩62,251 | ₩63,655 | +1.88% | 189.9만 |
|---|
| 2026.06.26 | ₩62,024 | ₩62,719 | ₩60,298 | ₩62,478 | +0.73% | 352.7만 |
|---|
| 2026.06.25 | ₩61,529 | ₩62,452 | ₩61,208 | ₩61,676 | +0.24% | 251.2만 |
|---|
| 2026.06.24 | ₩64,538 | ₩64,538 | ₩61,649 | ₩61,983 | -3.96% | 271.2만 |
|---|
| 2026.06.23 | ₩63,161 | ₩64,164 | ₩62,759 | ₩64,150 | +1.57% | 132.4만 |
|---|
| 2026.06.22 | ₩62,572 | ₩63,642 | ₩62,211 | ₩62,786 | +0.34% | 121.8만 |
|---|
| 2026.06.18 | ₩62,799 | ₩63,535 | ₩62,144 | ₩62,625 | -0.28% | 280.3만 |
|---|
| 2026.06.17 | ₩63,388 | ₩64,873 | ₩62,572 | ₩62,666 | -1.14% | 205.7만 |
|---|
| 2026.06.16 | ₩63,883 | ₩64,404 | ₩63,107 | ₩63,762 | -0.19% | 183.4만 |
|---|
| 2026.06.15 | ₩64,445 | ₩65,394 | ₩64,204 | ₩64,284 | -0.25% | 148.2만 |
|---|
| 2026.06.12 | ₩63,642 | ₩64,498 | ₩63,388 | ₩64,097 | +0.71% | 102.8만 |
|---|
| 2026.06.11 | ₩63,923 | ₩64,164 | ₩63,415 | ₩63,682 | -0.38% | 102.5만 |
|---|
| 2026.06.10 | ₩64,311 | ₩64,712 | ₩63,669 | ₩63,669 | -1.00% | 153만 |
|---|
| 2026.06.09 | ₩63,201 | ₩64,511 | ₩62,880 | ₩63,789 | +0.93% | 139.8만 |
|---|
| 2026.06.08 | ₩62,987 | ₩63,722 | ₩62,719 | ₩62,933 | -0.08% | 130.6만 |
|---|
| 2026.06.05 | ₩61,930 | ₩63,776 | ₩61,703 | ₩63,401 | +2.38% | 143.5만 |
|---|
| 2026.06.04 | ₩61,917 | ₩62,505 | ₩61,221 | ₩61,569 | -0.56% | 145.7만 |
|---|
| 2026.06.03 | ₩61,729 | ₩62,184 | ₩60,619 | ₩60,753 | -1.58% | 132.7만 |
|---|
| 2026.06.02 | ₩61,917 | ₩62,545 | ₩61,703 | ₩62,117 | +0.32% | 126.6만 |
|---|
| 2026.06.01 | ₩62,813 | ₩63,107 | ₩61,903 | ₩62,090 | -1.15% | 145.6만 |
|---|
| 2026.05.29 | ₩63,401 | ₩63,923 | ₩62,973 | ₩63,334 | -0.11% | 187.2만 |
|---|
| 2026.05.28 | ₩64,177 | ₩64,699 | ₩63,589 | ₩63,615 | -0.88% | 99.3만 |
|---|
| 2026.05.27 | ₩64,966 | ₩65,541 | ₩64,244 | ₩64,297 | -1.03% | 115.2만 |
|---|
| 2026.05.26 | ₩65,020 | ₩65,207 | ₩64,324 | ₩64,792 | -0.35% | 112.9만 |
|---|
| 2026.05.22 | ₩66,103 | ₩66,264 | ₩65,006 | ₩65,020 | -1.64% | 102.8만 |
|---|
| 2026.05.21 | ₩65,167 | ₩66,210 | ₩64,124 | ₩66,023 | +1.31% | 156.8만 |
|---|
| 2026.05.20 | ₩65,368 | ₩66,090 | ₩64,538 | ₩65,715 | +0.53% | 117.1만 |
|---|
| 2026.05.19 | ₩65,956 | ₩65,956 | ₩64,940 | ₩65,368 | -0.89% | 117만 |
|---|
| 2026.05.18 | ₩64,297 | ₩66,357 | ₩64,190 | ₩66,224 | +3.00% | 131.3만 |
|---|
| 2026.05.15 | ₩64,043 | ₩64,204 | ₩63,508 | ₩64,110 | +0.10% | 120.2만 |
|---|
| 2026.05.14 | ₩64,271 | ₩64,565 | ₩63,441 | ₩63,923 | -0.54% | 146.1만 |
|---|
| 2026.05.13 | ₩62,947 | ₩64,217 | ₩62,773 | ₩63,495 | +0.87% | 202.2만 |
|---|
| 2026.05.12 | ₩64,819 | ₩65,127 | ₩63,187 | ₩63,669 | -1.77% | 264.8만 |
|---|
| 2026.05.11 | ₩67,200 | ₩67,294 | ₩63,883 | ₩64,592 | -3.88% | 182.4만 |
|---|
| 2026.05.08 | ₩67,320 | ₩68,417 | ₩66,652 | ₩67,655 | +0.50% | 214만 |
|---|
| 2026.05.07 | ₩63,268 | ₩67,628 | ₩62,425 | ₩67,240 | +6.28% | 292.7만 |
|---|
| 2026.05.06 | ₩69,073 | ₩69,889 | ₩67,200 | ₩68,604 | -0.68% | 232.7만 |
|---|
| 2026.05.05 | ₩68,511 | ₩68,912 | ₩68,283 | ₩68,457 | -0.08% | 130.8만 |
|---|
| 2026.05.04 | ₩68,417 | ₩69,808 | ₩68,163 | ₩68,350 | -0.10% | 149.3만 |
|---|
| 2026.05.01 | ₩70,437 | ₩70,437 | ₩69,059 | ₩69,059 | -1.96% | 120.5만 |
|---|
| 2026.04.30 | ₩69,822 | ₩70,424 | ₩69,608 | ₩69,955 | +0.19% | 122.6만 |
|---|
| 2026.04.29 | ₩70,076 | ₩70,651 | ₩69,554 | ₩69,955 | -0.17% | 156.4만 |
|---|
| 2026.04.28 | ₩70,196 | ₩70,811 | ₩69,688 | ₩70,450 | +0.36% | 155만 |
|---|
| 2026.04.27 | ₩69,715 | ₩70,490 | ₩68,992 | ₩69,380 | -0.48% | 137.6만 |
|---|
| 2026.04.24 | ₩69,153 | ₩70,330 | ₩68,457 | ₩69,996 | +1.22% | 217.7만 |
|---|
| 2026.04.23 | ₩67,829 | ₩69,140 | ₩67,147 | ₩68,939 | +1.64% | 168.2만 |
|---|
| 2026.04.22 | ₩67,922 | ₩67,949 | ₩66,812 | ₩67,722 | -0.30% | 147.1만 |
|---|
| 2026.04.21 | ₩67,855 | ₩68,364 | ₩67,347 | ₩67,789 | -0.10% | 100.4만 |
|---|
| 2026.04.20 | ₩66,250 | ₩67,842 | ₩66,237 | ₩67,441 | +1.80% | 161.9만 |
|---|
| 2026.04.17 | ₩64,980 | ₩66,986 | ₩64,846 | ₩66,478 | +2.31% | 342.3만 |
|---|
| 2026.04.16 | ₩64,458 | ₩65,020 | ₩63,923 | ₩64,364 | -0.15% | 176.7만 |
|---|
| 2026.04.15 | ₩63,642 | ₩65,274 | ₩63,348 | ₩64,766 | +1.77% | 167.5만 |
|---|
| 2026.04.14 | ₩62,666 | ₩64,043 | ₩62,211 | ₩63,682 | +1.62% | 146.7만 |
|---|
| 2026.04.13 | ₩63,187 | ₩63,375 | ₩62,117 | ₩62,987 | -0.32% | 220.9만 |
|---|
| 2026.04.10 | ₩63,896 | ₩64,150 | ₩63,281 | ₩63,441 | -0.71% | 149.6만 |
|---|
| 2026.04.09 | ₩63,161 | ₩64,431 | ₩63,107 | ₩63,950 | +1.25% | 126.4만 |
|---|
| 2026.04.08 | ₩63,803 | ₩63,976 | ₩62,813 | ₩63,669 | -0.21% | 276.5만 |
|---|
| 2026.04.07 | ₩61,957 | ₩62,625 | ₩61,168 | ₩62,291 | +0.54% | 158.3만 |
|---|
| 2026.04.06 | ₩60,659 | ₩62,385 | ₩60,459 | ₩62,304 | +2.71% | 143.2만 |
|---|
| 2026.04.02 | ₩61,288 | ₩62,331 | ₩60,459 | ₩61,114 | -0.28% | 215.9만 |
|---|
| 2026.04.01 | ₩62,050 | ₩62,304 | ₩61,435 | ₩61,769 | -0.45% | 139.7만 |
|---|
| 2026.03.31 | ₩61,903 | ₩62,666 | ₩60,833 | ₩62,037 | +0.22% | 173.3만 |
|---|
| 2026.03.30 | ₩61,863 | ₩62,719 | ₩61,087 | ₩61,127 | -1.19% | 202만 |
|---|
| 2026.03.27 | ₩61,168 | ₩61,662 | ₩60,472 | ₩61,101 | -0.11% | 166.9만 |
|---|
| 2026.03.26 | ₩59,710 | ₩61,502 | ₩59,402 | ₩61,462 | +2.93% | 178.7만 |
|---|
| 2026.03.25 | ₩60,151 | ₩60,392 | ₩58,733 | ₩59,910 | -0.40% | 177만 |
|---|
| 2026.03.24 | ₩58,747 | ₩60,071 | ₩58,747 | ₩59,134 | +0.66% | 190.9만 |
|---|
| 2026.03.23 | ₩59,562 | ₩60,031 | ₩58,640 | ₩59,482 | -0.13% | 255.3만 |
|---|
| 2026.03.20 | ₩59,843 | ₩60,044 | ₩57,222 | ₩57,864 | -3.31% | 898.7만 |
|---|
| 2026.03.19 | ₩63,548 | ₩63,950 | ₩59,629 | ₩60,044 | -5.51% | 348.9만 |
|---|
| 2026.03.18 | ₩64,511 | ₩65,047 | ₩63,696 | ₩63,749 | -1.18% | 296.1만 |
|---|
| 2026.03.17 | ₩64,217 | ₩65,287 | ₩63,923 | ₩65,020 | +1.25% | 168.2만 |
|---|
| 2026.03.16 | ₩64,364 | ₩65,047 | ₩63,803 | ₩64,057 | -0.48% | 165.2만 |
|---|
| 2026.03.13 | ₩63,415 | ₩63,776 | ₩63,027 | ₩63,629 | +0.34% | 174.1만 |
|---|
| 2026.03.12 | ₩62,465 | ₩63,027 | ₩61,448 | ₩62,171 | -0.47% | 255.9만 |
|---|
| 2026.03.11 | ₩64,418 | ₩64,525 | ₩63,080 | ₩63,120 | -2.01% | 241.6만 |
|---|
| 2026.03.10 | ₩65,929 | ₩66,464 | ₩64,592 | ₩64,739 | -1.81% | 257.1만 |
|---|
| 2026.03.09 | ₩66,397 | ₩66,545 | ₩65,047 | ₩66,143 | -0.38% | 206.6만 |
|---|
| 2026.03.06 | ₩66,424 | ₩67,120 | ₩64,766 | ₩66,986 | +0.85% | 220.6만 |
|---|
| 2026.03.05 | ₩66,879 | ₩67,802 | ₩66,879 | ₩67,147 | +0.40% | 164.6만 |
|---|
| 2026.03.04 | ₩67,641 | ₩68,417 | ₩66,879 | ₩67,896 | +0.38% | 147.5만 |
|---|
| 2026.03.03 | ₩67,695 | ₩68,243 | ₩66,879 | ₩67,762 | +0.10% | 190만 |
|---|
| 2026.03.02 | ₩69,768 | ₩70,464 | ₩68,979 | ₩69,099 | -0.96% | 130.5만 |
|---|
| 2026.02.27 | ₩69,822 | ₩70,945 | ₩68,845 | ₩70,731 | +1.30% | 315.1만 |
|---|
| 2026.02.26 | ₩69,487 | ₩70,370 | ₩67,789 | ₩69,822 | +0.48% | 296만 |
|---|
| 2026.02.25 | ₩69,474 | ₩69,741 | ₩68,457 | ₩68,899 | -0.83% | 150.4만 |
|---|
| 2026.02.24 | ₩68,257 | ₩69,929 | ₩68,190 | ₩69,474 | +1.78% | 165만 |
|---|
| 2026.02.23 | ₩69,728 | ₩70,464 | ₩68,150 | ₩68,257 | -2.11% | 251.4만 |
|---|
| 2026.02.20 | ₩72,510 | ₩72,550 | ₩67,628 | ₩69,728 | -3.84% | 332.5만 |
|---|
| 2026.02.19 | ₩74,904 | ₩75,694 | ₩71,828 | ₩72,510 | -3.20% | 209.1만 |
|---|
| 2026.02.18 | ₩76,831 | ₩77,004 | ₩74,851 | ₩74,985 | -2.40% | 116.4만 |
|---|
| 2026.02.17 | ₩76,724 | ₩77,111 | ₩75,868 | ₩76,857 | +0.17% | 116.1만 |
|---|
| 2026.02.13 | ₩76,510 | ₩76,510 | ₩75,533 | ₩75,894 | -0.80% | 102만 |
|---|
| 2026.02.12 | ₩77,098 | ₩78,128 | ₩76,055 | ₩76,242 | -1.11% | 159.2만 |
|---|
| 2026.02.11 | ₩76,122 | ₩76,964 | ₩75,587 | ₩76,389 | +0.35% | 113.4만 |
|---|
| 2026.02.10 | ₩75,747 | ₩76,255 | ₩75,399 | ₩76,162 | +0.55% | 90.5만 |
|---|
| 2026.02.09 | ₩76,897 | ₩77,125 | ₩75,065 | ₩75,266 | -2.12% | 93.2만 |
|---|
| 2026.02.06 | ₩76,857 | ₩77,861 | ₩76,576 | ₩77,058 | +0.26% | 196.5만 |
|---|
| 2026.02.05 | ₩75,613 | ₩76,536 | ₩74,557 | ₩76,242 | +0.83% | 170.9만 |
|---|
| 2026.02.04 | ₩73,166 | ₩75,894 | ₩73,166 | ₩74,958 | +2.45% | 178.3만 |
|---|
| 2026.02.03 | ₩73,366 | ₩74,864 | ₩72,457 | ₩73,005 | -0.49% | 109.5만 |
|---|
| 2026.02.02 | ₩73,166 | ₩74,102 | ₩72,684 | ₩73,754 | +0.80% | 155.1만 |
|---|
| 2026.01.30 | ₩72,791 | ₩72,965 | ₩71,801 | ₩72,751 | -0.06% | 168만 |
|---|
| 2026.01.29 | ₩73,099 | ₩73,995 | ₩71,989 | ₩72,858 | -0.33% | 258.6만 |
|---|
| 2026.01.28 | ₩72,738 | ₩73,687 | ₩72,296 | ₩72,657 | -0.11% | 157.3만 |
|---|
| 2026.01.27 | ₩73,246 | ₩73,674 | ₩72,363 | ₩72,938 | -0.42% | 111.6만 |
|---|
| 2026.01.26 | ₩72,082 | ₩73,794 | ₩71,520 | ₩73,299 | +1.69% | 131.5만 |
|---|
| 2026.01.23 | ₩72,992 | ₩73,179 | ₩70,223 | ₩71,454 | -2.11% | 92.8만 |
|---|
| 2026.01.22 | ₩72,109 | ₩73,393 | ₩71,895 | ₩73,393 | +1.78% | 132.3만 |
|---|
| 2026.01.21 | ₩70,290 | ₩72,390 | ₩70,183 | ₩72,216 | +2.74% | 149.6만 |
|---|
| 2026.01.20 | ₩69,955 | ₩70,985 | ₩69,862 | ₩69,996 | +0.06% | 143.1만 |
|---|
| 2026.01.16 | ₩69,982 | ₩70,905 | ₩69,889 | ₩70,718 | +1.05% | 176.9만 |
|---|
| 2026.01.15 | ₩69,701 | ₩71,119 | ₩69,701 | ₩70,531 | +1.19% | 185.9만 |
|---|
| 2026.01.14 | ₩68,217 | ₩69,541 | ₩67,976 | ₩69,474 | +1.84% | 189.8만 |
|---|
| 2026.01.13 | ₩71,413 | ₩71,922 | ₩68,243 | ₩68,297 | -4.36% | 217만 |
|---|
| 2026.01.12 | ₩72,871 | ₩72,992 | ₩70,330 | ₩71,654 | -1.67% | 232.6만 |
|---|
| 2026.01.09 | ₩73,968 | ₩75,413 | ₩73,433 | ₩73,500 | -0.63% | 147.8만 |
|---|
| 2026.01.08 | ₩74,369 | ₩76,255 | ₩73,433 | ₩73,554 | -1.10% | 157만 |
|---|
| 2026.01.07 | ₩75,493 | ₩75,573 | ₩74,356 | ₩74,650 | -1.12% | 122.9만 |
|---|
| 2026.01.06 | ₩73,433 | ₩76,242 | ₩73,433 | ₩75,694 | +3.08% | 182.9만 |
|---|
| 2026.01.05 | ₩71,882 | ₩75,185 | ₩71,520 | ₩74,476 | +3.61% | 154.1만 |
|---|
| 2026.01.02 | ₩72,778 | ₩73,005 | ₩71,801 | ₩72,604 | -0.24% | 100.3만 |
|---|
| 2025.12.31 | ₩73,687 | ₩73,834 | ₩72,952 | ₩73,018 | -0.91% | 80.7만 |
|---|
| 2025.12.30 | ₩73,607 | ₩73,995 | ₩73,299 | ₩73,888 | +0.38% | 96.9만 |
|---|
| 2025.12.29 | ₩73,567 | ₩73,888 | ₩73,179 | ₩73,687 | +0.16% | 100.2만 |
|---|
| 2025.12.26 | ₩73,701 | ₩73,768 | ₩73,139 | ₩73,420 | -0.38% | 68.7만 |
|---|
| 2025.12.24 | ₩73,380 | ₩73,794 | ₩73,018 | ₩73,540 | +0.22% | 54.2만 |
|---|
| 2025.12.23 | ₩73,834 | ₩74,142 | ₩73,125 | ₩73,152 | -0.92% | 92.9만 |
|---|
| 2025.12.22 | ₩74,490 | ₩74,771 | ₩73,554 | ₩73,727 | -1.02% | 115.5만 |
|---|
| 2025.12.19 | ₩74,851 | ₩75,319 | ₩74,343 | ₩74,677 | -0.23% | 315.9만 |
|---|
| 2025.12.18 | ₩75,346 | ₩75,466 | ₩74,222 | ₩75,025 | -0.43% | 196.2만 |
|---|
| 2025.12.17 | ₩74,436 | ₩75,065 | ₩73,781 | ₩74,771 | +0.45% | 208.5만 |
|---|
| 2025.12.16 | ₩76,050 | ₩76,488 | ₩73,715 | ₩74,102 | -2.56% | 264만 |
|---|
| 2025.12.15 | ₩74,837 | ₩75,882 | ₩74,734 | ₩75,650 | +1.09% | 229.6만 |
|---|
| 2025.12.12 | ₩74,592 | ₩74,683 | ₩73,767 | ₩74,257 | -0.45% | 92.1만 |
|---|
| 2025.12.11 | ₩73,419 | ₩75,108 | ₩73,238 | ₩74,399 | +1.34% | 103.9만 |
|---|
| 2025.12.10 | ₩73,251 | ₩73,767 | ₩72,064 | ₩72,903 | -0.48% | 254.6만 |
|---|
| 2025.12.09 | ₩73,509 | ₩74,399 | ₩73,354 | ₩73,380 | -0.18% | 119.1만 |
|---|
| 2025.12.08 | ₩74,760 | ₩74,773 | ₩72,787 | ₩73,238 | -2.04% | 97.3만 |
|---|
| 2025.12.05 | ₩75,237 | ₩75,689 | ₩74,876 | ₩74,941 | -0.39% | 75.9만 |
|---|
| 2025.12.04 | ₩74,618 | ₩75,792 | ₩74,618 | ₩75,289 | +0.90% | 71.2만 |
|---|
| 2025.12.03 | ₩75,676 | ₩76,218 | ₩74,721 | ₩75,057 | -0.82% | 93.8만 |
|---|
| 2025.12.02 | ₩76,953 | ₩76,991 | ₩75,457 | ₩75,482 | -1.91% | 63.4만 |
|---|
| 2025.12.01 | ₩75,753 | ₩76,850 | ₩75,727 | ₩76,798 | +1.38% | 119만 |
|---|
| 2025.11.28 | ₩76,721 | ₩76,991 | ₩76,192 | ₩76,656 | -0.08% | 58.1만 |
|---|
| 2025.11.26 | ₩76,695 | ₩77,353 | ₩76,347 | ₩76,721 | +0.03% | 83만 |
|---|
| 2025.11.25 | ₩75,624 | ₩77,378 | ₩75,573 | ₩76,527 | +1.19% | 102.6만 |
|---|
| 2025.11.24 | ₩75,727 | ₩75,818 | ₩74,463 | ₩74,966 | -1.00% | 184.9만 |
|---|
| 2025.11.21 | ₩74,708 | ₩76,579 | ₩74,425 | ₩76,153 | +1.93% | 159.2만 |
|---|
| 2025.11.20 | ₩74,554 | ₩75,031 | ₩73,715 | ₩74,012 | -0.73% | 119.8만 |
|---|
| 2025.11.19 | ₩73,883 | ₩74,541 | ₩73,315 | ₩73,922 | +0.05% | 109.6만 |
|---|
| 2025.11.18 | ₩73,483 | ₩74,966 | ₩73,083 | ₩74,515 | +1.40% | 120.1만 |
|---|
| 2025.11.17 | ₩75,199 | ₩75,263 | ₩73,638 | ₩73,741 | -1.94% | 122만 |
|---|
| 2025.11.14 | ₩75,031 | ₩75,637 | ₩74,670 | ₩75,147 | +0.15% | 85만 |
|---|
| 2025.11.13 | ₩74,579 | ₩75,598 | ₩74,579 | ₩75,573 | +1.33% | 103.4만 |
|---|
| 2025.11.12 | ₩75,882 | ₩76,050 | ₩75,250 | ₩75,457 | -0.56% | 96.9만 |
|---|
| 2025.11.11 | ₩74,708 | ₩75,805 | ₩74,102 | ₩75,727 | +1.36% | 111.8만 |
|---|
| 2025.11.10 | ₩74,270 | ₩74,696 | ₩73,096 | ₩74,167 | -0.14% | 119.8만 |
|---|
| 2025.11.07 | ₩73,922 | ₩77,869 | ₩72,477 | ₩73,586 | -0.45% | 266.9만 |
|---|
| 2025.11.06 | ₩71,561 | ₩72,425 | ₩70,323 | ₩70,375 | -1.66% | 137.8만 |
|---|
| 2025.11.05 | ₩72,116 | ₩72,322 | ₩71,148 | ₩71,148 | -1.34% | 131.1만 |
|---|
| 2025.11.04 | ₩71,522 | ₩72,335 | ₩71,265 | ₩72,013 | +0.69% | 83.4만 |
|---|
| 2025.11.03 | ₩71,097 | ₩71,484 | ₩70,104 | ₩71,419 | +0.45% | 152.5만 |
|---|
| 2025.10.31 | ₩70,413 | ₩71,368 | ₩70,168 | ₩71,252 | +1.19% | 239.1만 |
|---|
| 2025.10.30 | ₩71,110 | ₩71,716 | ₩70,865 | ₩71,084 | -0.04% | 110.6만 |
|---|
| 2025.10.29 | ₩71,342 | ₩72,167 | ₩70,568 | ₩70,878 | -0.65% | 107.5만 |
|---|
| 2025.10.28 | ₩73,135 | ₩73,161 | ₩71,832 | ₩72,051 | -1.48% | 63.8만 |
|---|
| 2025.10.27 | ₩73,560 | ₩73,935 | ₩73,083 | ₩73,509 | -0.07% | 66.3만 |
|---|
| 2025.10.24 | ₩73,793 | ₩74,128 | ₩73,522 | ₩73,677 | -0.16% | 91.3만 |
|---|
| 2025.10.23 | ₩73,522 | ₩73,844 | ₩72,387 | ₩73,212 | -0.42% | 78만 |
|---|
| 2025.10.22 | ₩73,109 | ₩73,341 | ₩72,503 | ₩72,799 | -0.42% | 98만 |
|---|
| 2025.10.21 | ₩72,309 | ₩72,980 | ₩72,129 | ₩72,877 | +0.78% | 70.2만 |
|---|
| 2025.10.20 | ₩71,768 | ₩72,683 | ₩71,200 | ₩72,374 | +0.84% | 78.8만 |
|---|
| 2025.10.17 | ₩71,187 | ₩71,755 | ₩70,942 | ₩71,252 | +0.09% | 112.3만 |
|---|
| 2025.10.16 | ₩71,897 | ₩72,038 | ₩70,426 | ₩71,045 | -1.18% | 102.6만 |
|---|
| 2025.10.15 | ₩73,225 | ₩73,393 | ₩72,180 | ₩72,425 | -1.09% | 134.7만 |
|---|
| 2025.10.14 | ₩71,316 | ₩73,638 | ₩71,316 | ₩73,457 | +3.00% | 111.7만 |
|---|
| 2025.10.13 | ₩70,916 | ₩71,574 | ₩70,349 | ₩71,303 | +0.55% | 100.4만 |
|---|
| 2025.10.10 | ₩71,974 | ₩72,245 | ₩70,800 | ₩70,916 | -1.47% | 97.6만 |
|---|