시장 데이터를 불러오는 중
전체 종목
플루어 과거 주가
Fluor Corporation Common Stock · FLR · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fluor Corporation Common Stock · FLR · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,922 | ₩69,070 | ₩66,857 | ₩67,957 | -1.40% | 160.1만 |
| 2026.10.08 | ₩67,662 | ₩68,735 | ₩66,750 | ₩68,399 | +1.09% | 176.9만 |
| 2026.10.07 | ₩68,614 | ₩69,459 | ₩65,892 | ₩68,574 | -0.06% | 199.3만 |
| 2026.10.06 | ₩68,627 | ₩70,572 | ₩68,386 | ₩69,727 | +1.60% | 161.5만 |
| 2026.10.05 | ₩67,407 | ₩68,936 | ₩66,629 | ₩67,863 | +0.68% | 191.9만 |
| 2026.10.02 | ₩67,192 | ₩67,514 | ₩65,114 | ₩66,911 | -0.42% | 206.6만 |
| 2026.10.01 | ₩64,095 | ₩66,978 | ₩63,693 | ₩66,147 | +3.20% | 349.1만 |
| 2026.09.30 | ₩66,844 | ₩67,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,202 |
| -3.95% |
| 354.9만 |
| 2026.09.29 | ₩67,447 | ₩69,030 | ₩66,267 | ₩66,817 | -0.93% | 290.3만 |
|---|
| 2026.09.28 | ₩66,991 | ₩68,319 | ₩65,811 | ₩65,999 | -1.48% | 246.2만 |
|---|
| 2026.09.25 | ₩67,541 | ₩68,440 | ₩67,139 | ₩67,555 | +0.02% | 238.3만 |
|---|
| 2026.09.24 | ₩70,075 | ₩70,746 | ₩67,863 | ₩67,890 | -3.12% | 282.9만 |
|---|
| 2026.09.23 | ₩72,127 | ₩72,958 | ₩70,960 | ₩71,148 | -1.36% | 165.3만 |
|---|
| 2026.09.22 | ₩73,937 | ₩74,152 | ₩72,342 | ₩72,449 | -2.01% | 167.4만 |
|---|
| 2026.09.21 | ₩74,715 | ₩75,090 | ₩72,717 | ₩73,401 | -1.76% | 176.4만 |
|---|
| 2026.09.18 | ₩73,240 | ₩73,817 | ₩72,570 | ₩73,615 | +0.51% | 410.9만 |
|---|
| 2026.09.17 | ₩72,529 | ₩74,795 | ₩70,773 | ₩73,696 | +1.61% | 282.8만 |
|---|
| 2026.09.16 | ₩72,784 | ₩72,784 | ₩69,727 | ₩71,054 | -2.38% | 219.3만 |
|---|
| 2026.09.15 | ₩72,529 | ₩72,744 | ₩71,068 | ₩72,462 | -0.09% | 149.2만 |
|---|
| 2026.09.14 | ₩69,941 | ₩72,154 | ₩68,708 | ₩71,752 | +2.59% | 201.5만 |
|---|
| 2026.09.11 | ₩72,690 | ₩73,106 | ₩71,162 | ₩72,677 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩72,596 | ₩73,012 | ₩71,255 | ₩71,805 | -1.09% | 166.9만 |
|---|
| 2026.09.09 | ₩75,828 | ₩76,217 | ₩73,361 | ₩73,522 | -3.04% | 170.5만 |
|---|
| 2026.09.08 | ₩76,190 | ₩76,834 | ₩75,265 | ₩75,922 | -0.35% | 203만 |
|---|
| 2026.09.04 | ₩76,820 | ₩77,611 | ₩73,763 | ₩75,305 | -1.97% | 225.2만 |
|---|
| 2026.09.03 | ₩76,364 | ₩78,242 | ₩75,198 | ₩77,102 | +0.97% | 286.7만 |
|---|
| 2026.09.02 | ₩75,761 | ₩76,324 | ₩74,836 | ₩75,895 | +0.18% | 266.4만 |
|---|
| 2026.09.01 | ₩72,248 | ₩75,519 | ₩71,027 | ₩75,426 | +4.40% | 420.6만 |
|---|
| 2026.08.31 | ₩72,020 | ₩73,307 | ₩71,537 | ₩73,092 | +1.49% | 214.8만 |
|---|
| 2026.08.28 | ₩72,543 | ₩73,039 | ₩71,001 | ₩71,430 | -1.53% | 221.8만 |
|---|
| 2026.08.27 | ₩70,142 | ₩73,052 | ₩69,338 | ₩72,543 | +3.42% | 200.1만 |
|---|
| 2026.08.26 | ₩68,855 | ₩70,183 | ₩68,842 | ₩69,767 | +1.32% | 145.7만 |
|---|
| 2026.08.25 | ₩70,210 | ₩70,277 | ₩67,917 | ₩68,735 | -2.10% | 193만 |
|---|
| 2026.08.24 | ₩70,800 | ₩71,282 | ₩68,641 | ₩68,761 | -2.88% | 184.5만 |
|---|
| 2026.08.21 | ₩71,510 | ₩71,510 | ₩70,008 | ₩70,290 | -1.71% | 302.3만 |
|---|
| 2026.08.20 | ₩71,939 | ₩73,240 | ₩69,566 | ₩69,941 | -2.78% | 295.4만 |
|---|
| 2026.08.19 | ₩72,368 | ₩72,516 | ₩70,142 | ₩72,489 | +0.17% | 178.5만 |
|---|
| 2026.08.18 | ₩71,939 | ₩72,570 | ₩70,464 | ₩71,631 | -0.43% | 310.2만 |
|---|
| 2026.08.17 | ₩70,732 | ₩73,857 | ₩70,545 | ₩73,401 | +3.77% | 263.5만 |
|---|
| 2026.08.14 | ₩69,915 | ₩71,671 | ₩69,660 | ₩70,223 | +0.44% | 163.9만 |
|---|
| 2026.08.13 | ₩69,915 | ₩70,491 | ₩68,507 | ₩70,169 | +0.36% | 189.3만 |
|---|
| 2026.08.12 | ₩71,765 | ₩72,006 | ₩69,499 | ₩69,767 | -2.78% | 228.9만 |
|---|
| 2026.08.11 | ₩70,826 | ₩71,912 | ₩70,075 | ₩71,001 | +0.25% | 359.8만 |
|---|
| 2026.08.10 | ₩76,512 | ₩77,678 | ₩70,062 | ₩70,062 | -8.43% | 456.6만 |
|---|
| 2026.08.07 | ₩73,106 | ₩77,303 | ₩71,912 | ₩76,431 | +4.55% | 795.9만 |
|---|
| 2026.08.06 | ₩67,715 | ₩68,024 | ₩65,141 | ₩65,369 | -3.47% | 443.6만 |
|---|
| 2026.08.05 | ₩69,190 | ₩70,223 | ₩67,327 | ₩67,608 | -2.29% | 297.4만 |
|---|
| 2026.08.04 | ₩68,748 | ₩69,485 | ₩67,487 | ₩69,110 | +0.53% | 257.2만 |
|---|
| 2026.08.03 | ₩66,361 | ₩68,533 | ₩65,557 | ₩67,273 | +1.37% | 218.7만 |
|---|
| 2026.07.31 | ₩68,694 | ₩68,761 | ₩66,200 | ₩67,273 | -2.07% | 212.4만 |
|---|
| 2026.07.30 | ₩65,369 | ₩67,340 | ₩63,974 | ₩67,139 | +2.71% | 184만 |
|---|
| 2026.07.29 | ₩65,543 | ₩66,106 | ₩62,714 | ₩62,794 | -4.19% | 231.9만 |
|---|
| 2026.07.28 | ₩68,077 | ₩68,077 | ₩64,752 | ₩66,160 | -2.82% | 228.4만 |
|---|
| 2026.07.27 | ₩70,531 | ₩71,014 | ₩67,742 | ₩69,325 | -1.71% | 182.6만 |
|---|
| 2026.07.24 | ₩71,403 | ₩71,577 | ₩69,325 | ₩69,982 | -1.99% | 331.2만 |
|---|
| 2026.07.23 | ₩68,694 | ₩71,631 | ₩68,426 | ₩71,416 | +3.96% | 305.3만 |
|---|
| 2026.07.22 | ₩68,265 | ₩69,566 | ₩67,890 | ₩69,177 | +1.34% | 182.4만 |
|---|
| 2026.07.21 | ₩67,447 | ₩69,244 | ₩66,576 | ₩68,909 | +2.17% | 216.8만 |
|---|
| 2026.07.20 | ₩66,375 | ₩67,555 | ₩65,731 | ₩66,361 | -0.02% | 210.7만 |
|---|
| 2026.07.17 | ₩64,403 | ₩66,589 | ₩64,189 | ₩65,811 | +2.19% | 128.1만 |
|---|
| 2026.07.16 | ₩66,951 | ₩67,836 | ₩66,173 | ₩66,388 | -0.84% | 127.4만 |
|---|
| 2026.07.15 | ₩68,708 | ₩69,231 | ₩67,125 | ₩68,077 | -0.92% | 150.5만 |
|---|
| 2026.07.14 | ₩68,131 | ₩68,627 | ₩66,898 | ₩68,547 | +0.61% | 183.7만 |
|---|
| 2026.07.13 | ₩67,595 | ₩68,292 | ₩66,482 | ₩66,549 | -1.55% | 161.7만 |
|---|
| 2026.07.10 | ₩67,313 | ₩68,386 | ₩67,125 | ₩68,037 | +1.08% | 96.8만 |
|---|
| 2026.07.09 | ₩67,689 | ₩68,024 | ₩66,790 | ₩67,327 | -0.53% | 134.7만 |
|---|
| 2026.07.08 | ₩64,336 | ₩66,723 | ₩64,108 | ₩66,388 | +3.19% | 213.1만 |
|---|
| 2026.07.07 | ₩67,823 | ₩67,917 | ₩64,497 | ₩65,181 | -3.89% | 283.8만 |
|---|
| 2026.07.06 | ₩66,911 | ₩69,097 | ₩66,911 | ₩69,003 | +3.13% | 182.5만 |
|---|
| 2026.07.02 | ₩68,238 | ₩69,700 | ₩65,704 | ₩66,308 | -2.83% | 205만 |
|---|
| 2026.07.01 | ₩69,593 | ₩69,646 | ₩66,978 | ₩67,514 | -2.99% | 227.5만 |
|---|
| 2026.06.30 | ₩71,980 | ₩72,315 | ₩69,780 | ₩70,250 | -2.40% | 230.4만 |
|---|
| 2026.06.29 | ₩71,738 | ₩72,730 | ₩70,464 | ₩72,047 | +0.43% | 179.7만 |
|---|
| 2026.06.26 | ₩71,443 | ₩73,146 | ₩69,673 | ₩71,926 | +0.68% | 447.6만 |
|---|
| 2026.06.25 | ₩71,993 | ₩72,945 | ₩70,129 | ₩71,899 | -0.13% | 211.4만 |
|---|
| 2026.06.24 | ₩71,993 | ₩73,025 | ₩71,081 | ₩71,296 | -0.97% | 224.4만 |
|---|
| 2026.06.23 | ₩70,987 | ₩72,596 | ₩69,177 | ₩71,564 | +0.81% | 246.6만 |
|---|
| 2026.06.22 | ₩71,899 | ₩73,468 | ₩70,840 | ₩72,972 | +1.49% | 257만 |
|---|
| 2026.06.18 | ₩70,706 | ₩72,301 | ₩69,526 | ₩71,953 | +1.76% | 793.5만 |
|---|
| 2026.06.17 | ₩68,453 | ₩71,926 | ₩68,158 | ₩69,620 | +1.70% | 303.6만 |
|---|
| 2026.06.16 | ₩68,064 | ₩69,512 | ₩67,487 | ₩67,917 | -0.22% | 197.6만 |
|---|
| 2026.06.15 | ₩69,593 | ₩69,754 | ₩67,192 | ₩67,675 | -2.76% | 213.2만 |
|---|
| 2026.06.12 | ₩67,903 | ₩69,231 | ₩67,058 | ₩68,064 | +0.24% | 240.9만 |
|---|
| 2026.06.11 | ₩63,505 | ₩67,555 | ₩63,438 | ₩67,246 | +5.89% | 372.6만 |
|---|
| 2026.06.10 | ₩65,637 | ₩66,375 | ₩62,620 | ₩62,808 | -4.31% | 282.4만 |
|---|
| 2026.06.09 | ₩66,844 | ₩69,123 | ₩63,746 | ₩66,348 | -0.74% | 302.4만 |
|---|
| 2026.06.08 | ₩63,800 | ₩66,616 | ₩63,183 | ₩66,401 | +4.08% | 230.7만 |
|---|
| 2026.06.05 | ₩66,844 | ₩67,206 | ₩62,687 | ₩63,773 | -4.59% | 211.4만 |
|---|
| 2026.06.04 | ₩67,045 | ₩67,930 | ₩66,509 | ₩67,595 | +0.82% | 190.8만 |
|---|
| 2026.06.03 | ₩65,758 | ₩67,984 | ₩65,275 | ₩67,260 | +2.28% | 328.5만 |
|---|
| 2026.06.02 | ₩63,022 | ₩68,051 | ₩62,727 | ₩66,160 | +4.98% | 369.5만 |
|---|
| 2026.06.01 | ₩60,635 | ₩63,022 | ₩60,475 | ₩62,419 | +2.94% | 220.4만 |
|---|
| 2026.05.29 | ₩62,861 | ₩62,902 | ₩60,662 | ₩61,360 | -2.39% | 282.7만 |
|---|
| 2026.05.28 | ₩63,022 | ₩63,733 | ₩62,312 | ₩62,982 | -0.06% | 221.3만 |
|---|
| 2026.05.27 | ₩63,022 | ₩63,934 | ₩61,789 | ₩63,425 | +0.64% | 236.6만 |
|---|
| 2026.05.26 | ₩61,065 | ₩62,942 | ₩60,743 | ₩62,835 | +2.90% | 247만 |
|---|
| 2026.05.22 | ₩60,180 | ₩61,199 | ₩59,603 | ₩60,166 | -0.02% | 204.1만 |
|---|
| 2026.05.21 | ₩57,820 | ₩59,978 | ₩57,484 | ₩59,791 | +3.41% | 305.9만 |
|---|
| 2026.05.20 | ₩57,391 | ₩58,812 | ₩56,331 | ₩58,235 | +1.47% | 273.5만 |
|---|
| 2026.05.19 | ₩59,040 | ₩59,040 | ₩55,781 | ₩57,028 | -3.41% | 411.3만 |
|---|
| 2026.05.18 | ₩59,563 | ₩60,193 | ₩58,450 | ₩59,469 | -0.16% | 307.5만 |
|---|
| 2026.05.15 | ₩60,220 | ₩60,770 | ₩59,000 | ₩59,482 | -1.22% | 246.3만 |
|---|
| 2026.05.14 | ₩60,635 | ₩61,507 | ₩60,206 | ₩60,998 | +0.60% | 281.5만 |
|---|
| 2026.05.13 | ₩60,126 | ₩62,808 | ₩58,933 | ₩60,381 | +0.42% | 418.8만 |
|---|
| 2026.05.12 | ₩57,954 | ₩60,676 | ₩57,216 | ₩59,978 | +3.49% | 449.2만 |
|---|
| 2026.05.11 | ₩57,739 | ₩59,911 | ₩57,149 | ₩58,584 | +1.46% | 391.5만 |
|---|
| 2026.05.08 | ₩61,883 | ₩61,883 | ₩57,323 | ₩58,074 | -6.15% | 1103.9만 |
|---|
| 2026.05.07 | ₩72,865 | ₩73,119 | ₩67,447 | ₩68,493 | -6.00% | 442.5만 |
|---|
| 2026.05.06 | ₩71,095 | ₩73,280 | ₩71,054 | ₩72,677 | +2.23% | 313.3만 |
|---|
| 2026.05.05 | ₩71,537 | ₩72,033 | ₩70,075 | ₩71,054 | -0.67% | 260.1만 |
|---|
| 2026.05.04 | ₩71,001 | ₩72,234 | ₩69,928 | ₩70,384 | -0.87% | 192.4만 |
|---|
| 2026.05.01 | ₩71,631 | ₩72,114 | ₩70,357 | ₩71,068 | -0.79% | 188.3만 |
|---|
| 2026.04.30 | ₩69,995 | ₩71,993 | ₩69,847 | ₩71,537 | +2.20% | 297.7만 |
|---|
| 2026.04.29 | ₩67,635 | ₩69,821 | ₩67,045 | ₩69,405 | +2.62% | 240.6만 |
|---|
| 2026.04.28 | ₩68,185 | ₩68,654 | ₩66,723 | ₩67,756 | -0.63% | 207.6만 |
|---|
| 2026.04.27 | ₩64,980 | ₩69,485 | ₩64,980 | ₩69,298 | +6.64% | 351.5만 |
|---|
| 2026.04.24 | ₩64,202 | ₩65,798 | ₩63,492 | ₩64,672 | +0.73% | 213.3만 |
|---|
| 2026.04.23 | ₩64,363 | ₩64,765 | ₩62,794 | ₩63,854 | -0.79% | 162.2만 |
|---|
| 2026.04.22 | ₩64,162 | ₩64,967 | ₩62,861 | ₩64,189 | +0.04% | 204.7만 |
|---|
| 2026.04.21 | ₩64,497 | ₩65,060 | ₩62,526 | ₩63,210 | -2.00% | 178.2만 |
|---|
| 2026.04.20 | ₩64,578 | ₩64,980 | ₩64,175 | ₩64,497 | -0.12% | 131만 |
|---|
| 2026.04.17 | ₩65,704 | ₩66,629 | ₩64,363 | ₩65,114 | -0.90% | 215.2만 |
|---|
| 2026.04.16 | ₩65,530 | ₩65,798 | ₩63,827 | ₩64,202 | -2.03% | 178.7만 |
|---|
| 2026.04.15 | ₩65,758 | ₩66,549 | ₩64,967 | ₩65,114 | -0.98% | 151.4만 |
|---|
| 2026.04.14 | ₩67,327 | ₩67,380 | ₩65,878 | ₩66,066 | -1.87% | 122.8만 |
|---|
| 2026.04.13 | ₩65,677 | ₩66,696 | ₩65,436 | ₩66,455 | +1.18% | 143.6만 |
|---|
| 2026.04.10 | ₩66,361 | ₩66,777 | ₩65,664 | ₩65,986 | -0.57% | 133.1만 |
|---|
| 2026.04.09 | ₩65,878 | ₩66,777 | ₩65,423 | ₩65,798 | -0.12% | 179만 |
|---|
| 2026.04.08 | ₩67,032 | ₩68,118 | ₩65,248 | ₩65,905 | -1.68% | 270.4만 |
|---|
| 2026.04.07 | ₩62,660 | ₩64,122 | ₩62,660 | ₩63,988 | +2.12% | 199.3만 |
|---|
| 2026.04.06 | ₩63,022 | ₩63,921 | ₩62,446 | ₩62,995 | -0.04% | 176.5만 |
|---|
| 2026.04.02 | ₩61,883 | ₩63,988 | ₩61,601 | ₩63,210 | +2.15% | 160.2만 |
|---|
| 2026.04.01 | ₩63,559 | ₩65,463 | ₩63,384 | ₩63,760 | +0.32% | 299.7만 |
|---|
| 2026.03.31 | ₩59,737 | ₩62,647 | ₩59,603 | ₩62,553 | +4.71% | 260.3만 |
|---|
| 2026.03.30 | ₩61,789 | ₩61,909 | ₩58,584 | ₩58,705 | -4.99% | 279.5만 |
|---|
| 2026.03.27 | ₩61,963 | ₩62,365 | ₩60,153 | ₩61,333 | -1.02% | 300.3만 |
|---|
| 2026.03.26 | ₩63,384 | ₩64,953 | ₩62,017 | ₩62,191 | -1.88% | 206.9만 |
|---|
| 2026.03.25 | ₩64,819 | ₩65,570 | ₩63,760 | ₩64,283 | -0.83% | 208만 |
|---|
| 2026.03.24 | ₩62,379 | ₩64,269 | ₩62,352 | ₩63,653 | +2.04% | 210.4만 |
|---|
| 2026.03.23 | ₩61,735 | ₩64,792 | ₩61,735 | ₩62,969 | +2.00% | 328.6만 |
|---|
| 2026.03.20 | ₩63,974 | ₩64,363 | ₩59,120 | ₩60,233 | -5.85% | 470만 |
|---|
| 2026.03.19 | ₩60,220 | ₩64,229 | ₩59,670 | ₩64,189 | +6.59% | 370.8만 |
|---|
| 2026.03.18 | ₩59,697 | ₩62,017 | ₩59,670 | ₩61,199 | +2.52% | 259.4만 |
|---|
| 2026.03.17 | ₩59,000 | ₩60,408 | ₩58,825 | ₩59,885 | +1.50% | 252.5만 |
|---|
| 2026.03.16 | ₩58,517 | ₩59,710 | ₩58,316 | ₩58,772 | +0.44% | 178만 |
|---|
| 2026.03.13 | ₩58,691 | ₩59,214 | ₩57,323 | ₩57,686 | -1.71% | 191.1만 |
|---|
| 2026.03.12 | ₩58,718 | ₩59,000 | ₩56,935 | ₩58,302 | -0.71% | 225.3만 |
|---|
| 2026.03.11 | ₩60,032 | ₩60,635 | ₩59,375 | ₩59,804 | -0.38% | 245.9만 |
|---|
| 2026.03.10 | ₩61,413 | ₩61,815 | ₩60,099 | ₩60,287 | -1.83% | 290.9만 |
|---|
| 2026.03.09 | ₩59,000 | ₩62,030 | ₩58,021 | ₩61,440 | +4.14% | 336.3만 |
|---|
| 2026.03.06 | ₩60,341 | ₩61,024 | ₩59,388 | ₩60,448 | +0.18% | 270.4만 |
|---|
| 2026.03.05 | ₩63,720 | ₩63,720 | ₩60,957 | ₩61,923 | -2.82% | 259.3만 |
|---|
| 2026.03.04 | ₩66,267 | ₩66,267 | ₩64,122 | ₩64,564 | -2.57% | 195.8만 |
|---|
| 2026.03.03 | ₩65,476 | ₩66,294 | ₩63,813 | ₩65,436 | -0.06% | 274.3만 |
|---|
| 2026.03.02 | ₩68,895 | ₩69,687 | ₩67,957 | ₩68,265 | -0.91% | 256.4만 |
|---|
| 2026.02.27 | ₩69,056 | ₩70,196 | ₩67,957 | ₩70,142 | +1.57% | 249.6만 |
|---|
| 2026.02.26 | ₩72,261 | ₩72,476 | ₩68,600 | ₩69,847 | -3.34% | 261.7만 |
|---|
| 2026.02.25 | ₩71,912 | ₩72,207 | ₩70,746 | ₩71,805 | -0.15% | 276.6만 |
|---|
| 2026.02.24 | ₩68,453 | ₩71,376 | ₩68,037 | ₩71,202 | +4.02% | 326.7만 |
|---|
| 2026.02.23 | ₩71,537 | ₩71,631 | ₩67,380 | ₩69,231 | -3.22% | 401.5만 |
|---|
| 2026.02.20 | ₩71,269 | ₩72,757 | ₩70,075 | ₩71,993 | +1.02% | 429.8만 |
|---|
| 2026.02.19 | ₩68,279 | ₩72,047 | ₩68,104 | ₩70,853 | +3.77% | 524.6만 |
|---|
| 2026.02.18 | ₩65,650 | ₩68,480 | ₩65,221 | ₩67,903 | +3.43% | 433만 |
|---|
| 2026.02.17 | ₩61,440 | ₩65,972 | ₩61,413 | ₩65,128 | +6.00% | 586.1만 |
|---|
| 2026.02.13 | ₩61,078 | ₩61,963 | ₩59,858 | ₩60,984 | -0.15% | 297.6만 |
|---|
| 2026.02.12 | ₩63,813 | ₩65,047 | ₩60,341 | ₩61,239 | -4.03% | 292.3만 |
|---|
| 2026.02.11 | ₩65,704 | ₩66,884 | ₩63,237 | ₩63,478 | -3.39% | 242.2만 |
|---|
| 2026.02.10 | ₩64,792 | ₩65,945 | ₩64,256 | ₩64,538 | -0.39% | 258.8만 |
|---|
| 2026.02.09 | ₩63,425 | ₩65,248 | ₩63,022 | ₩64,698 | +2.01% | 258.9만 |
|---|
| 2026.02.06 | ₩61,628 | ₩63,988 | ₩61,346 | ₩62,915 | +2.09% | 380.6만 |
|---|
| 2026.02.05 | ₩60,877 | ₩62,137 | ₩59,952 | ₩60,300 | -0.95% | 258.4만 |
|---|
| 2026.02.04 | ₩62,285 | ₩63,170 | ₩59,147 | ₩61,225 | -1.70% | 222만 |
|---|
| 2026.02.03 | ₩63,425 | ₩64,631 | ₩60,501 | ₩62,218 | -1.90% | 264.2만 |
|---|
| 2026.02.02 | ₩61,681 | ₩63,277 | ₩61,574 | ₩62,861 | +1.91% | 256.6만 |
|---|
| 2026.01.30 | ₩61,909 | ₩63,384 | ₩61,065 | ₩61,936 | +0.04% | 227.1만 |
|---|
| 2026.01.29 | ₩63,116 | ₩63,518 | ₩60,635 | ₩62,969 | -0.23% | 278.1만 |
|---|
| 2026.01.28 | ₩61,976 | ₩63,170 | ₩60,944 | ₩62,727 | +1.21% | 228.2만 |
|---|
| 2026.01.27 | ₩61,668 | ₩62,151 | ₩61,185 | ₩61,668 | 0.00% | 176.3만 |
|---|
| 2026.01.26 | ₩61,628 | ₩62,781 | ₩60,957 | ₩61,266 | -0.59% | 301.4만 |
|---|
| 2026.01.23 | ₩61,145 | ₩61,668 | ₩60,367 | ₩61,118 | -0.04% | 188.4만 |
|---|
| 2026.01.22 | ₩60,649 | ₩61,668 | ₩59,978 | ₩61,158 | +0.84% | 188.6만 |
|---|
| 2026.01.21 | ₩58,597 | ₩60,126 | ₩58,208 | ₩60,072 | +2.52% | 267.1만 |
|---|
| 2026.01.20 | ₩57,766 | ₩58,946 | ₩57,377 | ₩57,618 | -0.26% | 331.6만 |
|---|
| 2026.01.16 | ₩58,383 | ₩59,764 | ₩57,605 | ₩58,959 | +0.99% | 272.3만 |
|---|
| 2026.01.15 | ₩60,059 | ₩60,676 | ₩58,208 | ₩58,249 | -3.01% | 266.4만 |
|---|
| 2026.01.14 | ₩59,402 | ₩59,844 | ₩58,249 | ₩59,402 | 0.00% | 213.3만 |
|---|
| 2026.01.13 | ₩59,777 | ₩60,662 | ₩59,214 | ₩59,415 | -0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩58,839 | ₩60,783 | ₩58,410 | ₩59,724 | +1.50% | 289.4만 |
|---|
| 2026.01.09 | ₩59,777 | ₩61,011 | ₩59,201 | ₩59,388 | -0.65% | 273.7만 |
|---|
| 2026.01.08 | ₩59,630 | ₩60,300 | ₩57,954 | ₩58,249 | -2.32% | 271.4만 |
|---|
| 2026.01.07 | ₩60,206 | ₩60,206 | ₩58,785 | ₩59,536 | -1.11% | 258.2만 |
|---|
| 2026.01.06 | ₩59,804 | ₩60,220 | ₩59,107 | ₩60,153 | +0.58% | 239.9만 |
|---|
| 2026.01.05 | ₩57,618 | ₩59,858 | ₩57,404 | ₩59,831 | +3.84% | 462.2만 |
|---|
| 2026.01.02 | ₩53,931 | ₩55,929 | ₩53,931 | ₩55,916 | +3.68% | 232.4만 |
|---|
| 2025.12.31 | ₩54,038 | ₩54,052 | ₩52,738 | ₩53,140 | -1.66% | 248.4만 |
|---|
| 2025.12.30 | ₩54,481 | ₩54,736 | ₩53,663 | ₩54,038 | -0.81% | 206.1만 |
|---|
| 2025.12.29 | ₩54,172 | ₩54,776 | ₩53,877 | ₩54,172 | 0.00% | 322.5만 |
|---|
| 2025.12.26 | ₩54,856 | ₩55,138 | ₩54,467 | ₩54,736 | -0.22% | 195.4만 |
|---|
| 2025.12.24 | ₩54,856 | ₩55,218 | ₩54,508 | ₩54,896 | +0.07% | 81.5만 |
|---|
| 2025.12.23 | ₩54,521 | ₩55,553 | ₩54,253 | ₩54,843 | +0.59% | 618.3만 |
|---|
| 2025.12.22 | ₩55,379 | ₩55,460 | ₩54,333 | ₩54,695 | -1.23% | 306.3만 |
|---|
| 2025.12.19 | ₩55,406 | ₩56,506 | ₩54,642 | ₩54,856 | -0.99% | 466.5만 |
|---|
| 2025.12.18 | ₩56,117 | ₩56,559 | ₩54,333 | ₩55,379 | -1.31% | 528.2만 |
|---|
| 2025.12.17 | ₩57,391 | ₩58,101 | ₩54,427 | ₩54,789 | -4.53% | 294.4만 |
|---|
| 2025.12.16 | ₩58,128 | ₩58,852 | ₩57,283 | ₩57,471 | -1.13% | 209.6만 |
|---|
| 2025.12.15 | ₩59,040 | ₩59,509 | ₩57,779 | ₩58,115 | -1.57% | 262.3만 |
|---|
| 2025.12.12 | ₩60,099 | ₩60,206 | ₩58,034 | ₩58,463 | -2.72% | 183.3만 |
|---|
| 2025.12.11 | ₩57,913 | ₩60,649 | ₩57,672 | ₩60,166 | +3.89% | 268.2만 |
|---|
| 2025.12.10 | ₩57,994 | ₩58,906 | ₩56,841 | ₩58,182 | +0.32% | 267.8만 |
|---|
| 2025.12.09 | ₩57,766 | ₩58,959 | ₩57,404 | ₩58,195 | +0.74% | 230.6만 |
|---|
| 2025.12.08 | ₩59,469 | ₩59,670 | ₩57,525 | ₩58,128 | -2.25% | 229.2만 |
|---|
| 2025.12.05 | ₩60,595 | ₩60,944 | ₩58,785 | ₩58,946 | -2.72% | 249.7만 |
|---|
| 2025.12.04 | ₩58,597 | ₩61,681 | ₩58,423 | ₩60,944 | +4.00% | 332만 |
|---|
| 2025.12.03 | ₩57,350 | ₩59,268 | ₩57,176 | ₩59,067 | +2.99% | 270.6만 |
|---|
| 2025.12.02 | ₩57,391 | ₩57,686 | ₩56,117 | ₩57,189 | -0.35% | 232.5만 |
|---|
| 2025.12.01 | ₩56,599 | ₩57,981 | ₩56,425 | ₩56,854 | +0.45% | 245.4만 |
|---|
| 2025.11.28 | ₩57,350 | ₩58,222 | ₩56,881 | ₩57,565 | +0.37% | 119.3만 |
|---|
| 2025.11.26 | ₩56,452 | ₩57,578 | ₩56,157 | ₩56,868 | +0.74% | 347.4만 |
|---|
| 2025.11.25 | ₩55,419 | ₩56,331 | ₩54,601 | ₩56,103 | +1.23% | 273.7만 |
|---|
| 2025.11.24 | ₩53,824 | ₩55,393 | ₩52,966 | ₩55,272 | +2.69% | 317만 |
|---|
| 2025.11.21 | ₩54,373 | ₩54,803 | ₩53,073 | ₩53,703 | -1.23% | 303.5만 |
|---|
| 2025.11.20 | ₩57,377 | ₩58,463 | ₩54,280 | ₩54,373 | -5.23% | 289.3만 |
|---|
| 2025.11.19 | ₩55,460 | ₩56,519 | ₩55,218 | ₩55,808 | +0.63% | 237.2만 |
|---|
| 2025.11.18 | ₩54,427 | ₩55,956 | ₩54,333 | ₩55,151 | +1.33% | 247.8만 |
|---|
| 2025.11.17 | ₩56,868 | ₩57,109 | ₩54,575 | ₩55,138 | -3.04% | 384.5만 |
|---|
| 2025.11.14 | ₩55,942 | ₩58,638 | ₩55,647 | ₩56,841 | +1.61% | 309.3만 |
|---|
| 2025.11.13 | ₩60,609 | ₩61,145 | ₩56,586 | ₩57,712 | -4.78% | 443.5만 |
|---|
| 2025.11.12 | ₩61,199 | ₩63,478 | ₩60,944 | ₩61,319 | +0.20% | 307.6만 |
|---|
| 2025.11.11 | ₩60,206 | ₩61,601 | ₩59,509 | ₩60,810 | +1.00% | 321.5만 |
|---|
| 2025.11.10 | ₩63,156 | ₩63,451 | ₩58,798 | ₩61,132 | -3.21% | 540만 |
|---|
| 2025.11.07 | ₩62,043 | ₩62,231 | ₩57,323 | ₩61,306 | -1.19% | 793만 |
|---|
| 2025.11.06 | ₩63,559 | ₩63,840 | ₩59,523 | ₩59,777 | -5.95% | 533.5만 |
|---|
| 2025.11.05 | ₩62,794 | ₩64,149 | ₩62,231 | ₩63,572 | +1.24% | 266.3만 |
|---|
| 2025.11.04 | ₩62,271 | ₩63,290 | ₩61,655 | ₩61,976 | -0.47% | 460.2만 |
|---|
| 2025.11.03 | ₩65,744 | ₩66,603 | ₩63,156 | ₩64,430 | -2.00% | 315만 |
|---|
| 2025.10.31 | ₩65,677 | ₩66,106 | ₩64,055 | ₩65,396 | -0.43% | 229.5만 |
|---|
| 2025.10.30 | ₩64,417 | ₩66,308 | ₩64,336 | ₩65,423 | +1.56% | 251.1만 |
|---|
| 2025.10.29 | ₩66,710 | ₩67,246 | ₩65,235 | ₩66,120 | -0.88% | 286.3만 |
|---|
| 2025.10.28 | ₩66,120 | ₩68,252 | ₩65,758 | ₩67,058 | +1.42% | 411.1만 |
|---|
| 2025.10.27 | ₩66,173 | ₩66,991 | ₩64,967 | ₩65,034 | -1.72% | 260.1만 |
|---|
| 2025.10.24 | ₩64,993 | ₩66,066 | ₩64,886 | ₩65,637 | +0.99% | 275.4만 |
|---|
| 2025.10.23 | ₩62,419 | ₩64,363 | ₩62,405 | ₩63,921 | +2.41% | 255.4만 |
|---|
| 2025.10.22 | ₩64,363 | ₩65,449 | ₩60,796 | ₩62,285 | -3.23% | 463.6만 |
|---|
| 2025.10.21 | ₩66,938 | ₩68,386 | ₩63,572 | ₩65,423 | -2.26% | 926.3만 |
|---|
| 2025.10.20 | ₩63,894 | ₩64,605 | ₩63,116 | ₩64,202 | +0.48% | 281만 |
|---|
| 2025.10.17 | ₩63,934 | ₩65,060 | ₩62,446 | ₩62,553 | -2.16% | 341만 |
|---|
| 2025.10.16 | ₩69,418 | ₩69,660 | ₩63,813 | ₩64,980 | -6.39% | 470.8만 |
|---|
| 2025.10.15 | ₩66,576 | ₩69,794 | ₩65,865 | ₩68,024 | +2.18% | 810.6만 |
|---|
| 2025.10.14 | ₩61,628 | ₩65,704 | ₩61,427 | ₩64,672 | +4.94% | 468.6만 |
|---|
| 2025.10.13 | ₩60,327 | ₩64,015 | ₩60,032 | ₩63,317 | +4.96% | 531만 |
|---|
| 2025.10.10 | ₩59,026 | ₩61,588 | ₩58,289 | ₩58,973 | -0.09% | 537.3만 |
|---|