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 | ₩68,680 | ₩68,827 | ₩66,622 | ₩67,718 | -1.40% | 160.1만 |
| 2026.10.08 | ₩67,424 | ₩68,493 | ₩66,515 | ₩68,159 | +1.09% | 176.9만 |
| 2026.10.07 | ₩68,372 | ₩69,214 | ₩65,660 | ₩68,332 | -0.06% | 199.3만 |
| 2026.10.06 | ₩68,386 | ₩70,323 | ₩68,145 | ₩69,481 | +1.60% | 161.5만 |
| 2026.10.05 | ₩67,170 | ₩68,693 | ₩66,395 | ₩67,624 | +0.68% | 191.9만 |
| 2026.10.02 | ₩66,956 | ₩67,277 | ₩64,885 | ₩66,675 | -0.42% | 206.6만 |
| 2026.10.01 | ₩63,869 | ₩66,742 | ₩63,469 | ₩65,914 | +3.20% | 349.1만 |
| 2026.09.30 | ₩66,609 | ₩67,023 | ₩63,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,976 |
| -3.95% |
| 354.9만 |
| 2026.09.29 | ₩67,210 | ₩68,787 | ₩66,034 | ₩66,582 | -0.93% | 290.3만 |
|---|
| 2026.09.28 | ₩66,756 | ₩68,078 | ₩65,580 | ₩65,767 | -1.48% | 246.2만 |
|---|
| 2026.09.25 | ₩67,303 | ₩68,199 | ₩66,903 | ₩67,317 | +0.02% | 238.3만 |
|---|
| 2026.09.24 | ₩69,829 | ₩70,497 | ₩67,624 | ₩67,651 | -3.12% | 282.9만 |
|---|
| 2026.09.23 | ₩71,873 | ₩72,702 | ₩70,711 | ₩70,898 | -1.36% | 165.3만 |
|---|
| 2026.09.22 | ₩73,677 | ₩73,891 | ₩72,087 | ₩72,194 | -2.01% | 167.4만 |
|---|
| 2026.09.21 | ₩74,452 | ₩74,826 | ₩72,461 | ₩73,142 | -1.76% | 176.4만 |
|---|
| 2026.09.18 | ₩72,982 | ₩73,557 | ₩72,314 | ₩73,356 | +0.51% | 410.9만 |
|---|
| 2026.09.17 | ₩72,274 | ₩74,532 | ₩70,524 | ₩73,436 | +1.61% | 282.8만 |
|---|
| 2026.09.16 | ₩72,528 | ₩72,528 | ₩69,481 | ₩70,804 | -2.38% | 219.3만 |
|---|
| 2026.09.15 | ₩72,274 | ₩72,488 | ₩70,818 | ₩72,207 | -0.09% | 149.2만 |
|---|
| 2026.09.14 | ₩69,695 | ₩71,900 | ₩68,466 | ₩71,499 | +2.59% | 201.5만 |
|---|
| 2026.09.11 | ₩72,434 | ₩72,849 | ₩70,911 | ₩72,421 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩72,341 | ₩72,755 | ₩71,005 | ₩71,552 | -1.09% | 166.9만 |
|---|
| 2026.09.09 | ₩75,561 | ₩75,948 | ₩73,102 | ₩73,263 | -3.04% | 170.5만 |
|---|
| 2026.09.08 | ₩75,922 | ₩76,563 | ₩75,000 | ₩75,655 | -0.35% | 203만 |
|---|
| 2026.09.04 | ₩76,550 | ₩77,338 | ₩73,503 | ₩75,040 | -1.97% | 225.2만 |
|---|
| 2026.09.03 | ₩76,095 | ₩77,966 | ₩74,933 | ₩76,830 | +0.97% | 286.7만 |
|---|
| 2026.09.02 | ₩75,494 | ₩76,055 | ₩74,572 | ₩75,628 | +0.18% | 266.4만 |
|---|
| 2026.09.01 | ₩71,993 | ₩75,254 | ₩70,777 | ₩75,160 | +4.40% | 420.6만 |
|---|
| 2026.08.31 | ₩71,766 | ₩73,049 | ₩71,285 | ₩72,835 | +1.49% | 214.8만 |
|---|
| 2026.08.28 | ₩72,287 | ₩72,782 | ₩70,751 | ₩71,178 | -1.53% | 221.8만 |
|---|
| 2026.08.27 | ₩69,896 | ₩72,795 | ₩69,094 | ₩72,287 | +3.42% | 200.1만 |
|---|
| 2026.08.26 | ₩68,613 | ₩69,936 | ₩68,599 | ₩69,521 | +1.32% | 145.7만 |
|---|
| 2026.08.25 | ₩69,962 | ₩70,029 | ₩67,678 | ₩68,493 | -2.10% | 193만 |
|---|
| 2026.08.24 | ₩70,550 | ₩71,031 | ₩68,399 | ₩68,519 | -2.88% | 184.5만 |
|---|
| 2026.08.21 | ₩71,258 | ₩71,258 | ₩69,762 | ₩70,043 | -1.71% | 302.3만 |
|---|
| 2026.08.20 | ₩71,686 | ₩72,982 | ₩69,321 | ₩69,695 | -2.78% | 295.4만 |
|---|
| 2026.08.19 | ₩72,114 | ₩72,261 | ₩69,896 | ₩72,234 | +0.17% | 178.5만 |
|---|
| 2026.08.18 | ₩71,686 | ₩72,314 | ₩70,216 | ₩71,379 | -0.43% | 310.2만 |
|---|
| 2026.08.17 | ₩70,483 | ₩73,597 | ₩70,296 | ₩73,142 | +3.77% | 263.5만 |
|---|
| 2026.08.14 | ₩69,668 | ₩71,419 | ₩69,415 | ₩69,976 | +0.44% | 163.9만 |
|---|
| 2026.08.13 | ₩69,668 | ₩70,243 | ₩68,265 | ₩69,922 | +0.36% | 189.3만 |
|---|
| 2026.08.12 | ₩71,512 | ₩71,753 | ₩69,254 | ₩69,521 | -2.78% | 228.9만 |
|---|
| 2026.08.11 | ₩70,577 | ₩71,659 | ₩69,829 | ₩70,751 | +0.25% | 359.8만 |
|---|
| 2026.08.10 | ₩76,242 | ₩77,405 | ₩69,815 | ₩69,815 | -8.43% | 456.6만 |
|---|
| 2026.08.07 | ₩72,849 | ₩77,031 | ₩71,659 | ₩76,162 | +4.55% | 795.9만 |
|---|
| 2026.08.06 | ₩67,477 | ₩67,784 | ₩64,912 | ₩65,139 | -3.47% | 443.6만 |
|---|
| 2026.08.05 | ₩68,947 | ₩69,976 | ₩67,090 | ₩67,370 | -2.29% | 297.4만 |
|---|
| 2026.08.04 | ₩68,506 | ₩69,241 | ₩67,250 | ₩68,867 | +0.53% | 257.2만 |
|---|
| 2026.08.03 | ₩66,128 | ₩68,292 | ₩65,326 | ₩67,036 | +1.37% | 218.7만 |
|---|
| 2026.07.31 | ₩68,453 | ₩68,519 | ₩65,967 | ₩67,036 | -2.07% | 212.4만 |
|---|
| 2026.07.30 | ₩65,139 | ₩67,103 | ₩63,749 | ₩66,903 | +2.71% | 184만 |
|---|
| 2026.07.29 | ₩65,312 | ₩65,874 | ₩62,493 | ₩62,573 | -4.19% | 231.9만 |
|---|
| 2026.07.28 | ₩67,838 | ₩67,838 | ₩64,524 | ₩65,927 | -2.82% | 228.4만 |
|---|
| 2026.07.27 | ₩70,283 | ₩70,764 | ₩67,504 | ₩69,081 | -1.71% | 182.6만 |
|---|
| 2026.07.24 | ₩71,152 | ₩71,325 | ₩69,081 | ₩69,735 | -1.99% | 331.2만 |
|---|
| 2026.07.23 | ₩68,453 | ₩71,379 | ₩68,185 | ₩71,165 | +3.96% | 305.3만 |
|---|
| 2026.07.22 | ₩68,025 | ₩69,321 | ₩67,651 | ₩68,934 | +1.34% | 182.4만 |
|---|
| 2026.07.21 | ₩67,210 | ₩69,000 | ₩66,341 | ₩68,666 | +2.17% | 216.8만 |
|---|
| 2026.07.20 | ₩66,141 | ₩67,317 | ₩65,500 | ₩66,128 | -0.02% | 210.7만 |
|---|
| 2026.07.17 | ₩64,177 | ₩66,355 | ₩63,963 | ₩65,580 | +2.19% | 128.1만 |
|---|
| 2026.07.16 | ₩66,715 | ₩67,597 | ₩65,940 | ₩66,154 | -0.84% | 127.4만 |
|---|
| 2026.07.15 | ₩68,466 | ₩68,987 | ₩66,889 | ₩67,838 | -0.92% | 150.5만 |
|---|
| 2026.07.14 | ₩67,891 | ₩68,386 | ₩66,662 | ₩68,306 | +0.61% | 183.7만 |
|---|
| 2026.07.13 | ₩67,357 | ₩68,052 | ₩66,248 | ₩66,315 | -1.55% | 161.7만 |
|---|
| 2026.07.10 | ₩67,076 | ₩68,145 | ₩66,889 | ₩67,798 | +1.08% | 96.8만 |
|---|
| 2026.07.09 | ₩67,450 | ₩67,784 | ₩66,555 | ₩67,090 | -0.53% | 134.7만 |
|---|
| 2026.07.08 | ₩64,110 | ₩66,488 | ₩63,883 | ₩66,154 | +3.19% | 213.1만 |
|---|
| 2026.07.07 | ₩67,584 | ₩67,678 | ₩64,270 | ₩64,952 | -3.89% | 283.8만 |
|---|
| 2026.07.06 | ₩66,675 | ₩68,853 | ₩66,675 | ₩68,760 | +3.13% | 182.5만 |
|---|
| 2026.07.02 | ₩67,998 | ₩69,455 | ₩65,473 | ₩66,074 | -2.83% | 205만 |
|---|
| 2026.07.01 | ₩69,348 | ₩69,401 | ₩66,742 | ₩67,277 | -2.99% | 227.5만 |
|---|
| 2026.06.30 | ₩71,726 | ₩72,060 | ₩69,535 | ₩70,002 | -2.40% | 230.4만 |
|---|
| 2026.06.29 | ₩71,486 | ₩72,474 | ₩70,216 | ₩71,793 | +0.43% | 179.7만 |
|---|
| 2026.06.26 | ₩71,192 | ₩72,889 | ₩69,428 | ₩71,673 | +0.68% | 447.6만 |
|---|
| 2026.06.25 | ₩71,740 | ₩72,688 | ₩69,882 | ₩71,646 | -0.13% | 211.4만 |
|---|
| 2026.06.24 | ₩71,740 | ₩72,768 | ₩70,831 | ₩71,045 | -0.97% | 224.4만 |
|---|
| 2026.06.23 | ₩70,737 | ₩72,341 | ₩68,934 | ₩71,312 | +0.81% | 246.6만 |
|---|
| 2026.06.22 | ₩71,646 | ₩73,209 | ₩70,590 | ₩72,715 | +1.49% | 257만 |
|---|
| 2026.06.18 | ₩70,457 | ₩72,047 | ₩69,281 | ₩71,699 | +1.76% | 793.5만 |
|---|
| 2026.06.17 | ₩68,212 | ₩71,673 | ₩67,918 | ₩69,374 | +1.70% | 303.6만 |
|---|
| 2026.06.16 | ₩67,824 | ₩69,268 | ₩67,250 | ₩67,678 | -0.22% | 197.6만 |
|---|
| 2026.06.15 | ₩69,348 | ₩69,508 | ₩66,956 | ₩67,437 | -2.76% | 213.2만 |
|---|
| 2026.06.12 | ₩67,664 | ₩68,987 | ₩66,822 | ₩67,824 | +0.24% | 240.9만 |
|---|
| 2026.06.11 | ₩63,281 | ₩67,317 | ₩63,215 | ₩67,009 | +5.89% | 372.6만 |
|---|
| 2026.06.10 | ₩65,406 | ₩66,141 | ₩62,400 | ₩62,587 | -4.31% | 282.4만 |
|---|
| 2026.06.09 | ₩66,609 | ₩68,880 | ₩63,522 | ₩66,114 | -0.74% | 302.4만 |
|---|
| 2026.06.08 | ₩63,575 | ₩66,381 | ₩62,961 | ₩66,168 | +4.08% | 230.7만 |
|---|
| 2026.06.05 | ₩66,609 | ₩66,969 | ₩62,466 | ₩63,549 | -4.59% | 211.4만 |
|---|
| 2026.06.04 | ₩66,809 | ₩67,691 | ₩66,275 | ₩67,357 | +0.82% | 190.8만 |
|---|
| 2026.06.03 | ₩65,526 | ₩67,744 | ₩65,045 | ₩67,023 | +2.28% | 328.5만 |
|---|
| 2026.06.02 | ₩62,800 | ₩67,811 | ₩62,506 | ₩65,927 | +4.98% | 369.5만 |
|---|
| 2026.06.01 | ₩60,422 | ₩62,800 | ₩60,262 | ₩62,199 | +2.94% | 220.4만 |
|---|
| 2026.05.29 | ₩62,640 | ₩62,680 | ₩60,449 | ₩61,144 | -2.39% | 282.7만 |
|---|
| 2026.05.28 | ₩62,800 | ₩63,509 | ₩62,092 | ₩62,760 | -0.06% | 221.3만 |
|---|
| 2026.05.27 | ₩62,800 | ₩63,709 | ₩61,571 | ₩63,201 | +0.64% | 236.6만 |
|---|
| 2026.05.26 | ₩60,850 | ₩62,720 | ₩60,529 | ₩62,613 | +2.90% | 247만 |
|---|
| 2026.05.22 | ₩59,968 | ₩60,983 | ₩59,393 | ₩59,954 | -0.02% | 204.1만 |
|---|
| 2026.05.21 | ₩57,616 | ₩59,767 | ₩57,282 | ₩59,580 | +3.41% | 305.9만 |
|---|
| 2026.05.20 | ₩57,189 | ₩58,605 | ₩56,133 | ₩58,030 | +1.47% | 273.5만 |
|---|
| 2026.05.19 | ₩58,832 | ₩58,832 | ₩55,585 | ₩56,828 | -3.41% | 411.3만 |
|---|
| 2026.05.18 | ₩59,353 | ₩59,981 | ₩58,244 | ₩59,260 | -0.16% | 307.5만 |
|---|
| 2026.05.15 | ₩60,008 | ₩60,556 | ₩58,792 | ₩59,273 | -1.22% | 246.3만 |
|---|
| 2026.05.14 | ₩60,422 | ₩61,291 | ₩59,994 | ₩60,783 | +0.60% | 281.5만 |
|---|
| 2026.05.13 | ₩59,914 | ₩62,587 | ₩58,725 | ₩60,168 | +0.42% | 418.8만 |
|---|
| 2026.05.12 | ₩57,750 | ₩60,462 | ₩57,015 | ₩59,767 | +3.49% | 449.2만 |
|---|
| 2026.05.11 | ₩57,536 | ₩59,701 | ₩56,948 | ₩58,378 | +1.46% | 391.5만 |
|---|
| 2026.05.08 | ₩61,665 | ₩61,665 | ₩57,122 | ₩57,870 | -6.15% | 1103.9만 |
|---|
| 2026.05.07 | ₩72,608 | ₩72,862 | ₩67,210 | ₩68,252 | -6.00% | 442.5만 |
|---|
| 2026.05.06 | ₩70,844 | ₩73,022 | ₩70,804 | ₩72,421 | +2.23% | 313.3만 |
|---|
| 2026.05.05 | ₩71,285 | ₩71,780 | ₩69,829 | ₩70,804 | -0.67% | 260.1만 |
|---|
| 2026.05.04 | ₩70,751 | ₩71,980 | ₩69,682 | ₩70,136 | -0.87% | 192.4만 |
|---|
| 2026.05.01 | ₩71,379 | ₩71,860 | ₩70,109 | ₩70,818 | -0.79% | 188.3만 |
|---|
| 2026.04.30 | ₩69,749 | ₩71,740 | ₩69,602 | ₩71,285 | +2.20% | 297.7만 |
|---|
| 2026.04.29 | ₩67,397 | ₩69,575 | ₩66,809 | ₩69,161 | +2.62% | 240.6만 |
|---|
| 2026.04.28 | ₩67,945 | ₩68,412 | ₩66,488 | ₩67,517 | -0.63% | 207.6만 |
|---|
| 2026.04.27 | ₩64,751 | ₩69,241 | ₩64,751 | ₩69,054 | +6.64% | 351.5만 |
|---|
| 2026.04.24 | ₩63,976 | ₩65,566 | ₩63,268 | ₩64,444 | +0.73% | 213.3만 |
|---|
| 2026.04.23 | ₩64,137 | ₩64,537 | ₩62,573 | ₩63,629 | -0.79% | 162.2만 |
|---|
| 2026.04.22 | ₩63,936 | ₩64,738 | ₩62,640 | ₩63,963 | +0.04% | 204.7만 |
|---|
| 2026.04.21 | ₩64,270 | ₩64,831 | ₩62,306 | ₩62,988 | -2.00% | 178.2만 |
|---|
| 2026.04.20 | ₩64,350 | ₩64,751 | ₩63,950 | ₩64,270 | -0.12% | 131만 |
|---|
| 2026.04.17 | ₩65,473 | ₩66,395 | ₩64,137 | ₩64,885 | -0.90% | 215.2만 |
|---|
| 2026.04.16 | ₩65,299 | ₩65,566 | ₩63,602 | ₩63,976 | -2.03% | 178.7만 |
|---|
| 2026.04.15 | ₩65,526 | ₩66,315 | ₩64,738 | ₩64,885 | -0.98% | 151.4만 |
|---|
| 2026.04.14 | ₩67,090 | ₩67,143 | ₩65,647 | ₩65,834 | -1.87% | 122.8만 |
|---|
| 2026.04.13 | ₩65,446 | ₩66,462 | ₩65,206 | ₩66,221 | +1.18% | 143.6만 |
|---|
| 2026.04.10 | ₩66,128 | ₩66,542 | ₩65,433 | ₩65,753 | -0.57% | 133.1만 |
|---|
| 2026.04.09 | ₩65,647 | ₩66,542 | ₩65,192 | ₩65,566 | -0.12% | 179만 |
|---|
| 2026.04.08 | ₩66,796 | ₩67,878 | ₩65,019 | ₩65,673 | -1.68% | 270.4만 |
|---|
| 2026.04.07 | ₩62,440 | ₩63,896 | ₩62,440 | ₩63,763 | +2.12% | 199.3만 |
|---|
| 2026.04.06 | ₩62,800 | ₩63,696 | ₩62,226 | ₩62,774 | -0.04% | 176.5만 |
|---|
| 2026.04.02 | ₩61,665 | ₩63,763 | ₩61,384 | ₩62,988 | +2.15% | 160.2만 |
|---|
| 2026.04.01 | ₩63,335 | ₩65,232 | ₩63,161 | ₩63,535 | +0.32% | 299.7만 |
|---|
| 2026.03.31 | ₩59,527 | ₩62,426 | ₩59,393 | ₩62,333 | +4.71% | 260.3만 |
|---|
| 2026.03.30 | ₩61,571 | ₩61,691 | ₩58,378 | ₩58,498 | -4.99% | 279.5만 |
|---|
| 2026.03.27 | ₩61,745 | ₩62,146 | ₩59,941 | ₩61,117 | -1.02% | 300.3만 |
|---|
| 2026.03.26 | ₩63,161 | ₩64,725 | ₩61,798 | ₩61,972 | -1.88% | 206.9만 |
|---|
| 2026.03.25 | ₩64,591 | ₩65,339 | ₩63,535 | ₩64,056 | -0.83% | 208만 |
|---|
| 2026.03.24 | ₩62,159 | ₩64,043 | ₩62,132 | ₩63,428 | +2.04% | 210.4만 |
|---|
| 2026.03.23 | ₩61,518 | ₩64,564 | ₩61,518 | ₩62,747 | +2.00% | 328.6만 |
|---|
| 2026.03.20 | ₩63,749 | ₩64,137 | ₩58,912 | ₩60,021 | -5.85% | 470만 |
|---|
| 2026.03.19 | ₩60,008 | ₩64,003 | ₩59,460 | ₩63,963 | +6.59% | 370.8만 |
|---|
| 2026.03.18 | ₩59,487 | ₩61,798 | ₩59,460 | ₩60,983 | +2.52% | 259.4만 |
|---|
| 2026.03.17 | ₩58,792 | ₩60,195 | ₩58,618 | ₩59,674 | +1.50% | 252.5만 |
|---|
| 2026.03.16 | ₩58,311 | ₩59,500 | ₩58,110 | ₩58,565 | +0.44% | 178만 |
|---|
| 2026.03.13 | ₩58,485 | ₩59,006 | ₩57,122 | ₩57,482 | -1.71% | 191.1만 |
|---|
| 2026.03.12 | ₩58,511 | ₩58,792 | ₩56,734 | ₩58,097 | -0.71% | 225.3만 |
|---|
| 2026.03.11 | ₩59,821 | ₩60,422 | ₩59,166 | ₩59,594 | -0.38% | 245.9만 |
|---|
| 2026.03.10 | ₩61,197 | ₩61,598 | ₩59,888 | ₩60,075 | -1.83% | 290.9만 |
|---|
| 2026.03.09 | ₩58,792 | ₩61,812 | ₩57,817 | ₩61,224 | +4.14% | 336.3만 |
|---|
| 2026.03.06 | ₩60,128 | ₩60,810 | ₩59,179 | ₩60,235 | +0.18% | 270.4만 |
|---|
| 2026.03.05 | ₩63,495 | ₩63,495 | ₩60,743 | ₩61,705 | -2.82% | 259.3만 |
|---|
| 2026.03.04 | ₩66,034 | ₩66,034 | ₩63,896 | ₩64,337 | -2.57% | 195.8만 |
|---|
| 2026.03.03 | ₩65,246 | ₩66,061 | ₩63,589 | ₩65,206 | -0.06% | 274.3만 |
|---|
| 2026.03.02 | ₩68,653 | ₩69,441 | ₩67,718 | ₩68,025 | -0.91% | 256.4만 |
|---|
| 2026.02.27 | ₩68,813 | ₩69,949 | ₩67,718 | ₩69,896 | +1.57% | 249.6만 |
|---|
| 2026.02.26 | ₩72,007 | ₩72,221 | ₩68,359 | ₩69,602 | -3.34% | 261.7만 |
|---|
| 2026.02.25 | ₩71,659 | ₩71,953 | ₩70,497 | ₩71,552 | -0.15% | 276.6만 |
|---|
| 2026.02.24 | ₩68,212 | ₩71,125 | ₩67,798 | ₩70,951 | +4.02% | 326.7만 |
|---|
| 2026.02.23 | ₩71,285 | ₩71,379 | ₩67,143 | ₩68,987 | -3.22% | 401.5만 |
|---|
| 2026.02.20 | ₩71,018 | ₩72,501 | ₩69,829 | ₩71,740 | +1.02% | 429.8만 |
|---|
| 2026.02.19 | ₩68,038 | ₩71,793 | ₩67,865 | ₩70,604 | +3.77% | 524.6만 |
|---|
| 2026.02.18 | ₩65,419 | ₩68,239 | ₩64,992 | ₩67,664 | +3.43% | 433만 |
|---|
| 2026.02.17 | ₩61,224 | ₩65,740 | ₩61,197 | ₩64,898 | +6.00% | 586.1만 |
|---|
| 2026.02.13 | ₩60,863 | ₩61,745 | ₩59,647 | ₩60,769 | -0.15% | 297.6만 |
|---|
| 2026.02.12 | ₩63,589 | ₩64,818 | ₩60,128 | ₩61,023 | -4.03% | 292.3만 |
|---|
| 2026.02.11 | ₩65,473 | ₩66,649 | ₩63,014 | ₩63,255 | -3.39% | 242.2만 |
|---|
| 2026.02.10 | ₩64,564 | ₩65,713 | ₩64,030 | ₩64,310 | -0.39% | 258.8만 |
|---|
| 2026.02.09 | ₩63,201 | ₩65,019 | ₩62,800 | ₩64,471 | +2.01% | 258.9만 |
|---|
| 2026.02.06 | ₩61,411 | ₩63,763 | ₩61,130 | ₩62,694 | +2.09% | 380.6만 |
|---|
| 2026.02.05 | ₩60,663 | ₩61,919 | ₩59,741 | ₩60,088 | -0.95% | 258.4만 |
|---|
| 2026.02.04 | ₩62,066 | ₩62,947 | ₩58,939 | ₩61,010 | -1.70% | 222만 |
|---|
| 2026.02.03 | ₩63,201 | ₩64,404 | ₩60,288 | ₩61,999 | -1.90% | 264.2만 |
|---|
| 2026.02.02 | ₩61,464 | ₩63,054 | ₩61,357 | ₩62,640 | +1.91% | 256.6만 |
|---|
| 2026.01.30 | ₩61,691 | ₩63,161 | ₩60,850 | ₩61,718 | +0.04% | 227.1만 |
|---|
| 2026.01.29 | ₩62,894 | ₩63,295 | ₩60,422 | ₩62,747 | -0.23% | 278.1만 |
|---|
| 2026.01.28 | ₩61,758 | ₩62,947 | ₩60,729 | ₩62,506 | +1.21% | 228.2만 |
|---|
| 2026.01.27 | ₩61,451 | ₩61,932 | ₩60,970 | ₩61,451 | 0.00% | 176.3만 |
|---|
| 2026.01.26 | ₩61,411 | ₩62,560 | ₩60,743 | ₩61,050 | -0.59% | 301.4만 |
|---|
| 2026.01.23 | ₩60,930 | ₩61,451 | ₩60,155 | ₩60,903 | -0.04% | 188.4만 |
|---|
| 2026.01.22 | ₩60,435 | ₩61,451 | ₩59,767 | ₩60,943 | +0.84% | 188.6만 |
|---|
| 2026.01.21 | ₩58,391 | ₩59,914 | ₩58,004 | ₩59,861 | +2.52% | 267.1만 |
|---|
| 2026.01.20 | ₩57,563 | ₩58,738 | ₩57,175 | ₩57,416 | -0.26% | 331.6만 |
|---|
| 2026.01.16 | ₩58,177 | ₩59,554 | ₩57,402 | ₩58,752 | +0.99% | 272.3만 |
|---|
| 2026.01.15 | ₩59,848 | ₩60,462 | ₩58,004 | ₩58,044 | -3.01% | 266.4만 |
|---|
| 2026.01.14 | ₩59,193 | ₩59,634 | ₩58,044 | ₩59,193 | 0.00% | 213.3만 |
|---|
| 2026.01.13 | ₩59,567 | ₩60,449 | ₩59,006 | ₩59,206 | -0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩58,632 | ₩60,569 | ₩58,204 | ₩59,513 | +1.50% | 289.4만 |
|---|
| 2026.01.09 | ₩59,567 | ₩60,796 | ₩58,992 | ₩59,179 | -0.65% | 273.7만 |
|---|
| 2026.01.08 | ₩59,420 | ₩60,088 | ₩57,750 | ₩58,044 | -2.32% | 271.4만 |
|---|
| 2026.01.07 | ₩59,994 | ₩59,994 | ₩58,578 | ₩59,326 | -1.11% | 258.2만 |
|---|
| 2026.01.06 | ₩59,594 | ₩60,008 | ₩58,899 | ₩59,941 | +0.58% | 239.9만 |
|---|
| 2026.01.05 | ₩57,416 | ₩59,647 | ₩57,202 | ₩59,620 | +3.84% | 462.2만 |
|---|
| 2026.01.02 | ₩53,741 | ₩55,732 | ₩53,741 | ₩55,719 | +3.68% | 232.4만 |
|---|
| 2025.12.31 | ₩53,848 | ₩53,861 | ₩52,552 | ₩52,953 | -1.66% | 248.4만 |
|---|
| 2025.12.30 | ₩54,289 | ₩54,543 | ₩53,474 | ₩53,848 | -0.81% | 206.1만 |
|---|
| 2025.12.29 | ₩53,982 | ₩54,583 | ₩53,688 | ₩53,982 | 0.00% | 322.5만 |
|---|
| 2025.12.26 | ₩54,663 | ₩54,944 | ₩54,276 | ₩54,543 | -0.22% | 195.4만 |
|---|
| 2025.12.24 | ₩54,663 | ₩55,024 | ₩54,316 | ₩54,703 | +0.07% | 81.5만 |
|---|
| 2025.12.23 | ₩54,329 | ₩55,358 | ₩54,062 | ₩54,650 | +0.59% | 618.3만 |
|---|
| 2025.12.22 | ₩55,184 | ₩55,264 | ₩54,142 | ₩54,503 | -1.23% | 306.3만 |
|---|
| 2025.12.19 | ₩55,211 | ₩56,307 | ₩54,449 | ₩54,663 | -0.99% | 466.5만 |
|---|
| 2025.12.18 | ₩55,919 | ₩56,360 | ₩54,142 | ₩55,184 | -1.31% | 528.2만 |
|---|
| 2025.12.17 | ₩57,189 | ₩57,897 | ₩54,236 | ₩54,596 | -4.53% | 294.4만 |
|---|
| 2025.12.16 | ₩57,923 | ₩58,645 | ₩57,082 | ₩57,269 | -1.13% | 209.6만 |
|---|
| 2025.12.15 | ₩58,832 | ₩59,300 | ₩57,576 | ₩57,910 | -1.57% | 262.3만 |
|---|
| 2025.12.12 | ₩59,888 | ₩59,994 | ₩57,830 | ₩58,257 | -2.72% | 183.3만 |
|---|
| 2025.12.11 | ₩57,710 | ₩60,435 | ₩57,469 | ₩59,954 | +3.89% | 268.2만 |
|---|
| 2025.12.10 | ₩57,790 | ₩58,698 | ₩56,641 | ₩57,977 | +0.32% | 267.8만 |
|---|
| 2025.12.09 | ₩57,563 | ₩58,752 | ₩57,202 | ₩57,990 | +0.74% | 230.6만 |
|---|
| 2025.12.08 | ₩59,260 | ₩59,460 | ₩57,322 | ₩57,923 | -2.25% | 229.2만 |
|---|
| 2025.12.05 | ₩60,382 | ₩60,729 | ₩58,578 | ₩58,738 | -2.72% | 249.7만 |
|---|
| 2025.12.04 | ₩58,391 | ₩61,464 | ₩58,217 | ₩60,729 | +4.00% | 332만 |
|---|
| 2025.12.03 | ₩57,148 | ₩59,059 | ₩56,975 | ₩58,859 | +2.99% | 270.6만 |
|---|
| 2025.12.02 | ₩57,189 | ₩57,482 | ₩55,919 | ₩56,988 | -0.35% | 232.5만 |
|---|
| 2025.12.01 | ₩56,400 | ₩57,776 | ₩56,226 | ₩56,654 | +0.45% | 245.4만 |
|---|
| 2025.11.28 | ₩57,148 | ₩58,017 | ₩56,681 | ₩57,362 | +0.37% | 119.3만 |
|---|
| 2025.11.26 | ₩56,253 | ₩57,376 | ₩55,959 | ₩56,667 | +0.74% | 347.4만 |
|---|
| 2025.11.25 | ₩55,224 | ₩56,133 | ₩54,409 | ₩55,906 | +1.23% | 273.7만 |
|---|
| 2025.11.24 | ₩53,634 | ₩55,198 | ₩52,779 | ₩55,077 | +2.69% | 317만 |
|---|
| 2025.11.21 | ₩54,182 | ₩54,610 | ₩52,886 | ₩53,514 | -1.23% | 303.5만 |
|---|
| 2025.11.20 | ₩57,175 | ₩58,257 | ₩54,089 | ₩54,182 | -5.23% | 289.3만 |
|---|
| 2025.11.19 | ₩55,264 | ₩56,320 | ₩55,024 | ₩55,612 | +0.63% | 237.2만 |
|---|
| 2025.11.18 | ₩54,236 | ₩55,759 | ₩54,142 | ₩54,957 | +1.33% | 247.8만 |
|---|
| 2025.11.17 | ₩56,667 | ₩56,908 | ₩54,383 | ₩54,944 | -3.04% | 384.5만 |
|---|
| 2025.11.14 | ₩55,745 | ₩58,431 | ₩55,451 | ₩56,641 | +1.61% | 309.3만 |
|---|
| 2025.11.13 | ₩60,395 | ₩60,930 | ₩56,387 | ₩57,509 | -4.78% | 443.5만 |
|---|
| 2025.11.12 | ₩60,983 | ₩63,255 | ₩60,729 | ₩61,104 | +0.20% | 307.6만 |
|---|
| 2025.11.11 | ₩59,994 | ₩61,384 | ₩59,300 | ₩60,596 | +1.00% | 321.5만 |
|---|
| 2025.11.10 | ₩62,934 | ₩63,228 | ₩58,591 | ₩60,916 | -3.21% | 540만 |
|---|
| 2025.11.07 | ₩61,825 | ₩62,012 | ₩57,122 | ₩61,090 | -1.19% | 793만 |
|---|
| 2025.11.06 | ₩63,335 | ₩63,616 | ₩59,313 | ₩59,567 | -5.95% | 533.5만 |
|---|
| 2025.11.05 | ₩62,573 | ₩63,923 | ₩62,012 | ₩63,348 | +1.24% | 266.3만 |
|---|
| 2025.11.04 | ₩62,052 | ₩63,068 | ₩61,438 | ₩61,758 | -0.47% | 460.2만 |
|---|
| 2025.11.03 | ₩65,513 | ₩66,368 | ₩62,934 | ₩64,203 | -2.00% | 315만 |
|---|
| 2025.10.31 | ₩65,446 | ₩65,874 | ₩63,829 | ₩65,165 | -0.43% | 229.5만 |
|---|
| 2025.10.30 | ₩64,190 | ₩66,074 | ₩64,110 | ₩65,192 | +1.56% | 251.1만 |
|---|
| 2025.10.29 | ₩66,475 | ₩67,009 | ₩65,005 | ₩65,887 | -0.88% | 286.3만 |
|---|
| 2025.10.28 | ₩65,887 | ₩68,012 | ₩65,526 | ₩66,822 | +1.42% | 411.1만 |
|---|
| 2025.10.27 | ₩65,940 | ₩66,756 | ₩64,738 | ₩64,805 | -1.72% | 260.1만 |
|---|
| 2025.10.24 | ₩64,765 | ₩65,834 | ₩64,658 | ₩65,406 | +0.99% | 275.4만 |
|---|
| 2025.10.23 | ₩62,199 | ₩64,137 | ₩62,186 | ₩63,696 | +2.41% | 255.4만 |
|---|
| 2025.10.22 | ₩64,137 | ₩65,219 | ₩60,582 | ₩62,066 | -3.23% | 463.6만 |
|---|
| 2025.10.21 | ₩66,702 | ₩68,145 | ₩63,348 | ₩65,192 | -2.26% | 926.3만 |
|---|
| 2025.10.20 | ₩63,669 | ₩64,377 | ₩62,894 | ₩63,976 | +0.48% | 281만 |
|---|
| 2025.10.17 | ₩63,709 | ₩64,831 | ₩62,226 | ₩62,333 | -2.16% | 341만 |
|---|
| 2025.10.16 | ₩69,174 | ₩69,415 | ₩63,589 | ₩64,751 | -6.39% | 470.8만 |
|---|
| 2025.10.15 | ₩66,341 | ₩69,548 | ₩65,633 | ₩67,784 | +2.18% | 810.6만 |
|---|
| 2025.10.14 | ₩61,411 | ₩65,473 | ₩61,210 | ₩64,444 | +4.94% | 468.6만 |
|---|
| 2025.10.13 | ₩60,115 | ₩63,789 | ₩59,821 | ₩63,094 | +4.96% | 531만 |
|---|
| 2025.10.10 | ₩58,819 | ₩61,371 | ₩58,084 | ₩58,765 | -0.09% | 537.3만 |
|---|