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 | ₩68,658 | ₩68,805 | ₩66,601 | ₩67,696 | -1.40% | 160.1만 |
| 2026.10.08 | ₩67,402 | ₩68,471 | ₩66,494 | ₩68,137 | +1.09% | 176.9만 |
| 2026.10.07 | ₩68,351 | ₩69,192 | ₩65,639 | ₩68,311 | -0.06% | 199.3만 |
| 2026.10.06 | ₩68,364 | ₩70,301 | ₩68,124 | ₩69,460 | +1.60% | 161.5만 |
| 2026.10.05 | ₩67,149 | ₩68,671 | ₩66,374 | ₩67,603 | +0.68% | 191.9만 |
| 2026.10.02 | ₩66,935 | ₩67,256 | ₩64,865 | ₩66,654 | -0.42% | 206.6만 |
| 2026.10.01 | ₩63,849 | ₩66,721 | ₩63,449 | ₩65,893 | +3.20% | 349.1만 |
| 2026.09.30 | ₩66,588 | ₩67,002 | ₩63,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,956 |
| -3.95% |
| 354.9만 |
| 2026.09.29 | ₩67,189 | ₩68,765 | ₩66,013 | ₩66,561 | -0.93% | 290.3만 |
|---|
| 2026.09.28 | ₩66,735 | ₩68,057 | ₩65,559 | ₩65,746 | -1.48% | 246.2만 |
|---|
| 2026.09.25 | ₩67,282 | ₩68,177 | ₩66,882 | ₩67,296 | +0.02% | 238.3만 |
|---|
| 2026.09.24 | ₩69,807 | ₩70,475 | ₩67,603 | ₩67,630 | -3.12% | 282.9만 |
|---|
| 2026.09.23 | ₩71,851 | ₩72,679 | ₩70,688 | ₩70,875 | -1.36% | 165.3만 |
|---|
| 2026.09.22 | ₩73,654 | ₩73,868 | ₩72,064 | ₩72,171 | -2.01% | 167.4만 |
|---|
| 2026.09.21 | ₩74,429 | ₩74,803 | ₩72,438 | ₩73,120 | -1.76% | 176.4만 |
|---|
| 2026.09.18 | ₩72,959 | ₩73,534 | ₩72,291 | ₩73,333 | +0.51% | 410.9만 |
|---|
| 2026.09.17 | ₩72,251 | ₩74,509 | ₩70,501 | ₩73,413 | +1.61% | 282.8만 |
|---|
| 2026.09.16 | ₩72,505 | ₩72,505 | ₩69,460 | ₩70,782 | -2.38% | 219.3만 |
|---|
| 2026.09.15 | ₩72,251 | ₩72,465 | ₩70,795 | ₩72,184 | -0.09% | 149.2만 |
|---|
| 2026.09.14 | ₩69,673 | ₩71,877 | ₩68,444 | ₩71,477 | +2.59% | 201.5만 |
|---|
| 2026.09.11 | ₩72,412 | ₩72,826 | ₩70,889 | ₩72,398 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩72,318 | ₩72,732 | ₩70,982 | ₩71,530 | -1.09% | 166.9만 |
|---|
| 2026.09.09 | ₩75,537 | ₩75,925 | ₩73,079 | ₩73,240 | -3.04% | 170.5만 |
|---|
| 2026.09.08 | ₩75,898 | ₩76,539 | ₩74,976 | ₩75,631 | -0.35% | 203만 |
|---|
| 2026.09.04 | ₩76,526 | ₩77,314 | ₩73,480 | ₩75,016 | -1.97% | 225.2만 |
|---|
| 2026.09.03 | ₩76,072 | ₩77,942 | ₩74,909 | ₩76,806 | +0.97% | 286.7만 |
|---|
| 2026.09.02 | ₩75,470 | ₩76,031 | ₩74,549 | ₩75,604 | +0.18% | 266.4만 |
|---|
| 2026.09.01 | ₩71,971 | ₩75,230 | ₩70,755 | ₩75,137 | +4.40% | 420.6만 |
|---|
| 2026.08.31 | ₩71,744 | ₩73,026 | ₩71,263 | ₩72,812 | +1.49% | 214.8만 |
|---|
| 2026.08.28 | ₩72,265 | ₩72,759 | ₩70,728 | ₩71,156 | -1.53% | 221.8만 |
|---|
| 2026.08.27 | ₩69,874 | ₩72,772 | ₩69,072 | ₩72,265 | +3.42% | 200.1만 |
|---|
| 2026.08.26 | ₩68,591 | ₩69,914 | ₩68,578 | ₩69,500 | +1.32% | 145.7만 |
|---|
| 2026.08.25 | ₩69,940 | ₩70,007 | ₩67,656 | ₩68,471 | -2.10% | 193만 |
|---|
| 2026.08.24 | ₩70,528 | ₩71,009 | ₩68,378 | ₩68,498 | -2.88% | 184.5만 |
|---|
| 2026.08.21 | ₩71,236 | ₩71,236 | ₩69,740 | ₩70,021 | -1.71% | 302.3만 |
|---|
| 2026.08.20 | ₩71,664 | ₩72,959 | ₩69,299 | ₩69,673 | -2.78% | 295.4만 |
|---|
| 2026.08.19 | ₩72,091 | ₩72,238 | ₩69,874 | ₩72,211 | +0.17% | 178.5만 |
|---|
| 2026.08.18 | ₩71,664 | ₩72,291 | ₩70,194 | ₩71,356 | -0.43% | 310.2만 |
|---|
| 2026.08.17 | ₩70,461 | ₩73,574 | ₩70,274 | ₩73,120 | +3.77% | 263.5만 |
|---|
| 2026.08.14 | ₩69,647 | ₩71,396 | ₩69,393 | ₩69,954 | +0.44% | 163.9만 |
|---|
| 2026.08.13 | ₩69,647 | ₩70,221 | ₩68,244 | ₩69,900 | +0.36% | 189.3만 |
|---|
| 2026.08.12 | ₩71,490 | ₩71,730 | ₩69,232 | ₩69,500 | -2.78% | 228.9만 |
|---|
| 2026.08.11 | ₩70,555 | ₩71,637 | ₩69,807 | ₩70,728 | +0.25% | 359.8만 |
|---|
| 2026.08.10 | ₩76,218 | ₩77,381 | ₩69,793 | ₩69,793 | -8.43% | 456.6만 |
|---|
| 2026.08.07 | ₩72,826 | ₩77,007 | ₩71,637 | ₩76,138 | +4.55% | 795.9만 |
|---|
| 2026.08.06 | ₩67,456 | ₩67,763 | ₩64,891 | ₩65,118 | -3.47% | 443.6만 |
|---|
| 2026.08.05 | ₩68,925 | ₩69,954 | ₩67,069 | ₩67,349 | -2.29% | 297.4만 |
|---|
| 2026.08.04 | ₩68,484 | ₩69,219 | ₩67,229 | ₩68,845 | +0.53% | 257.2만 |
|---|
| 2026.08.03 | ₩66,107 | ₩68,271 | ₩65,305 | ₩67,015 | +1.37% | 218.7만 |
|---|
| 2026.07.31 | ₩68,431 | ₩68,498 | ₩65,946 | ₩67,015 | -2.07% | 212.4만 |
|---|
| 2026.07.30 | ₩65,118 | ₩67,082 | ₩63,729 | ₩66,882 | +2.71% | 184만 |
|---|
| 2026.07.29 | ₩65,292 | ₩65,853 | ₩62,473 | ₩62,554 | -4.19% | 231.9만 |
|---|
| 2026.07.28 | ₩67,817 | ₩67,817 | ₩64,504 | ₩65,906 | -2.82% | 228.4만 |
|---|
| 2026.07.27 | ₩70,261 | ₩70,742 | ₩67,483 | ₩69,059 | -1.71% | 182.6만 |
|---|
| 2026.07.24 | ₩71,129 | ₩71,303 | ₩69,059 | ₩69,713 | -1.99% | 331.2만 |
|---|
| 2026.07.23 | ₩68,431 | ₩71,356 | ₩68,164 | ₩71,143 | +3.96% | 305.3만 |
|---|
| 2026.07.22 | ₩68,004 | ₩69,299 | ₩67,630 | ₩68,912 | +1.34% | 182.4만 |
|---|
| 2026.07.21 | ₩67,189 | ₩68,979 | ₩66,320 | ₩68,645 | +2.17% | 216.8만 |
|---|
| 2026.07.20 | ₩66,120 | ₩67,296 | ₩65,479 | ₩66,107 | -0.02% | 210.7만 |
|---|
| 2026.07.17 | ₩64,157 | ₩66,334 | ₩63,943 | ₩65,559 | +2.19% | 128.1만 |
|---|
| 2026.07.16 | ₩66,694 | ₩67,576 | ₩65,920 | ₩66,133 | -0.84% | 127.4만 |
|---|
| 2026.07.15 | ₩68,444 | ₩68,965 | ₩66,868 | ₩67,817 | -0.92% | 150.5만 |
|---|
| 2026.07.14 | ₩67,870 | ₩68,364 | ₩66,641 | ₩68,284 | +0.61% | 183.7만 |
|---|
| 2026.07.13 | ₩67,336 | ₩68,030 | ₩66,227 | ₩66,294 | -1.55% | 161.7만 |
|---|
| 2026.07.10 | ₩67,055 | ₩68,124 | ₩66,868 | ₩67,776 | +1.08% | 96.8만 |
|---|
| 2026.07.09 | ₩67,429 | ₩67,763 | ₩66,534 | ₩67,069 | -0.53% | 134.7만 |
|---|
| 2026.07.08 | ₩64,090 | ₩66,467 | ₩63,863 | ₩66,133 | +3.19% | 213.1만 |
|---|
| 2026.07.07 | ₩67,563 | ₩67,656 | ₩64,250 | ₩64,931 | -3.89% | 283.8만 |
|---|
| 2026.07.06 | ₩66,654 | ₩68,832 | ₩66,654 | ₩68,738 | +3.13% | 182.5만 |
|---|
| 2026.07.02 | ₩67,977 | ₩69,433 | ₩65,452 | ₩66,053 | -2.83% | 205만 |
|---|
| 2026.07.01 | ₩69,326 | ₩69,379 | ₩66,721 | ₩67,256 | -2.99% | 227.5만 |
|---|
| 2026.06.30 | ₩71,704 | ₩72,038 | ₩69,513 | ₩69,980 | -2.40% | 230.4만 |
|---|
| 2026.06.29 | ₩71,463 | ₩72,452 | ₩70,194 | ₩71,770 | +0.43% | 179.7만 |
|---|
| 2026.06.26 | ₩71,169 | ₩72,866 | ₩69,406 | ₩71,650 | +0.68% | 447.6만 |
|---|
| 2026.06.25 | ₩71,717 | ₩72,665 | ₩69,860 | ₩71,623 | -0.13% | 211.4만 |
|---|
| 2026.06.24 | ₩71,717 | ₩72,745 | ₩70,809 | ₩71,022 | -0.97% | 224.4만 |
|---|
| 2026.06.23 | ₩70,715 | ₩72,318 | ₩68,912 | ₩71,290 | +0.81% | 246.6만 |
|---|
| 2026.06.22 | ₩71,623 | ₩73,186 | ₩70,568 | ₩72,692 | +1.49% | 257만 |
|---|
| 2026.06.18 | ₩70,435 | ₩72,024 | ₩69,259 | ₩71,677 | +1.76% | 793.5만 |
|---|
| 2026.06.17 | ₩68,191 | ₩71,650 | ₩67,897 | ₩69,353 | +1.70% | 303.6만 |
|---|
| 2026.06.16 | ₩67,803 | ₩69,246 | ₩67,229 | ₩67,656 | -0.22% | 197.6만 |
|---|
| 2026.06.15 | ₩69,326 | ₩69,486 | ₩66,935 | ₩67,416 | -2.76% | 213.2만 |
|---|
| 2026.06.12 | ₩67,643 | ₩68,965 | ₩66,801 | ₩67,803 | +0.24% | 240.9만 |
|---|
| 2026.06.11 | ₩63,262 | ₩67,296 | ₩63,195 | ₩66,988 | +5.89% | 372.6만 |
|---|
| 2026.06.10 | ₩65,385 | ₩66,120 | ₩62,380 | ₩62,567 | -4.31% | 282.4만 |
|---|
| 2026.06.09 | ₩66,588 | ₩68,858 | ₩63,502 | ₩66,093 | -0.74% | 302.4만 |
|---|
| 2026.06.08 | ₩63,555 | ₩66,361 | ₩62,941 | ₩66,147 | +4.08% | 230.7만 |
|---|
| 2026.06.05 | ₩66,588 | ₩66,948 | ₩62,447 | ₩63,529 | -4.59% | 211.4만 |
|---|
| 2026.06.04 | ₩66,788 | ₩67,670 | ₩66,254 | ₩67,336 | +0.82% | 190.8만 |
|---|
| 2026.06.03 | ₩65,506 | ₩67,723 | ₩65,025 | ₩67,002 | +2.28% | 328.5만 |
|---|
| 2026.06.02 | ₩62,781 | ₩67,790 | ₩62,487 | ₩65,906 | +4.98% | 369.5만 |
|---|
| 2026.06.01 | ₩60,403 | ₩62,781 | ₩60,243 | ₩62,180 | +2.94% | 220.4만 |
|---|
| 2026.05.29 | ₩62,620 | ₩62,661 | ₩60,430 | ₩61,124 | -2.39% | 282.7만 |
|---|
| 2026.05.28 | ₩62,781 | ₩63,489 | ₩62,073 | ₩62,741 | -0.06% | 221.3만 |
|---|
| 2026.05.27 | ₩62,781 | ₩63,689 | ₩61,552 | ₩63,181 | +0.64% | 236.6만 |
|---|
| 2026.05.26 | ₩60,831 | ₩62,701 | ₩60,510 | ₩62,594 | +2.90% | 247만 |
|---|
| 2026.05.22 | ₩59,949 | ₩60,964 | ₩59,375 | ₩59,936 | -0.02% | 204.1만 |
|---|
| 2026.05.21 | ₩57,598 | ₩59,749 | ₩57,264 | ₩59,562 | +3.41% | 305.9만 |
|---|
| 2026.05.20 | ₩57,171 | ₩58,586 | ₩56,115 | ₩58,012 | +1.47% | 273.5만 |
|---|
| 2026.05.19 | ₩58,814 | ₩58,814 | ₩55,568 | ₩56,810 | -3.41% | 411.3만 |
|---|
| 2026.05.18 | ₩59,334 | ₩59,962 | ₩58,226 | ₩59,241 | -0.16% | 307.5만 |
|---|
| 2026.05.15 | ₩59,989 | ₩60,537 | ₩58,773 | ₩59,254 | -1.22% | 246.3만 |
|---|
| 2026.05.14 | ₩60,403 | ₩61,271 | ₩59,976 | ₩60,764 | +0.60% | 281.5만 |
|---|
| 2026.05.13 | ₩59,895 | ₩62,567 | ₩58,707 | ₩60,149 | +0.42% | 418.8만 |
|---|
| 2026.05.12 | ₩57,732 | ₩60,443 | ₩56,997 | ₩59,749 | +3.49% | 449.2만 |
|---|
| 2026.05.11 | ₩57,518 | ₩59,682 | ₩56,930 | ₩58,359 | +1.46% | 391.5만 |
|---|
| 2026.05.08 | ₩61,645 | ₩61,645 | ₩57,104 | ₩57,852 | -6.15% | 1103.9만 |
|---|
| 2026.05.07 | ₩72,585 | ₩72,839 | ₩67,189 | ₩68,231 | -6.00% | 442.5만 |
|---|
| 2026.05.06 | ₩70,822 | ₩72,999 | ₩70,782 | ₩72,398 | +2.23% | 313.3만 |
|---|
| 2026.05.05 | ₩71,263 | ₩71,757 | ₩69,807 | ₩70,782 | -0.67% | 260.1만 |
|---|
| 2026.05.04 | ₩70,728 | ₩71,957 | ₩69,660 | ₩70,114 | -0.87% | 192.4만 |
|---|
| 2026.05.01 | ₩71,356 | ₩71,837 | ₩70,087 | ₩70,795 | -0.79% | 188.3만 |
|---|
| 2026.04.30 | ₩69,727 | ₩71,717 | ₩69,580 | ₩71,263 | +2.20% | 297.7만 |
|---|
| 2026.04.29 | ₩67,376 | ₩69,553 | ₩66,788 | ₩69,139 | +2.62% | 240.6만 |
|---|
| 2026.04.28 | ₩67,923 | ₩68,391 | ₩66,467 | ₩67,496 | -0.63% | 207.6만 |
|---|
| 2026.04.27 | ₩64,731 | ₩69,219 | ₩64,731 | ₩69,032 | +6.64% | 351.5만 |
|---|
| 2026.04.24 | ₩63,956 | ₩65,546 | ₩63,248 | ₩64,424 | +0.73% | 213.3만 |
|---|
| 2026.04.23 | ₩64,116 | ₩64,517 | ₩62,554 | ₩63,609 | -0.79% | 162.2만 |
|---|
| 2026.04.22 | ₩63,916 | ₩64,718 | ₩62,620 | ₩63,943 | +0.04% | 204.7만 |
|---|
| 2026.04.21 | ₩64,250 | ₩64,811 | ₩62,286 | ₩62,968 | -2.00% | 178.2만 |
|---|
| 2026.04.20 | ₩64,330 | ₩64,731 | ₩63,929 | ₩64,250 | -0.12% | 131만 |
|---|
| 2026.04.17 | ₩65,452 | ₩66,374 | ₩64,116 | ₩64,865 | -0.90% | 215.2만 |
|---|
| 2026.04.16 | ₩65,279 | ₩65,546 | ₩63,582 | ₩63,956 | -2.03% | 178.7만 |
|---|
| 2026.04.15 | ₩65,506 | ₩66,294 | ₩64,718 | ₩64,865 | -0.98% | 151.4만 |
|---|
| 2026.04.14 | ₩67,069 | ₩67,122 | ₩65,626 | ₩65,813 | -1.87% | 122.8만 |
|---|
| 2026.04.13 | ₩65,426 | ₩66,441 | ₩65,185 | ₩66,200 | +1.18% | 143.6만 |
|---|
| 2026.04.10 | ₩66,107 | ₩66,521 | ₩65,412 | ₩65,733 | -0.57% | 133.1만 |
|---|
| 2026.04.09 | ₩65,626 | ₩66,521 | ₩65,172 | ₩65,546 | -0.12% | 179만 |
|---|
| 2026.04.08 | ₩66,775 | ₩67,857 | ₩64,998 | ₩65,653 | -1.68% | 270.4만 |
|---|
| 2026.04.07 | ₩62,420 | ₩63,876 | ₩62,420 | ₩63,742 | +2.12% | 199.3만 |
|---|
| 2026.04.06 | ₩62,781 | ₩63,676 | ₩62,206 | ₩62,754 | -0.04% | 176.5만 |
|---|
| 2026.04.02 | ₩61,645 | ₩63,742 | ₩61,365 | ₩62,968 | +2.15% | 160.2만 |
|---|
| 2026.04.01 | ₩63,315 | ₩65,212 | ₩63,141 | ₩63,515 | +0.32% | 299.7만 |
|---|
| 2026.03.31 | ₩59,508 | ₩62,407 | ₩59,375 | ₩62,313 | +4.71% | 260.3만 |
|---|
| 2026.03.30 | ₩61,552 | ₩61,672 | ₩58,359 | ₩58,480 | -4.99% | 279.5만 |
|---|
| 2026.03.27 | ₩61,725 | ₩62,126 | ₩59,922 | ₩61,098 | -1.02% | 300.3만 |
|---|
| 2026.03.26 | ₩63,141 | ₩64,704 | ₩61,779 | ₩61,953 | -1.88% | 206.9만 |
|---|
| 2026.03.25 | ₩64,571 | ₩65,319 | ₩63,515 | ₩64,036 | -0.83% | 208만 |
|---|
| 2026.03.24 | ₩62,140 | ₩64,023 | ₩62,113 | ₩63,409 | +2.04% | 210.4만 |
|---|
| 2026.03.23 | ₩61,498 | ₩64,544 | ₩61,498 | ₩62,727 | +2.00% | 328.6만 |
|---|
| 2026.03.20 | ₩63,729 | ₩64,116 | ₩58,894 | ₩60,002 | -5.85% | 470만 |
|---|
| 2026.03.19 | ₩59,989 | ₩63,983 | ₩59,441 | ₩63,943 | +6.59% | 370.8만 |
|---|
| 2026.03.18 | ₩59,468 | ₩61,779 | ₩59,441 | ₩60,964 | +2.52% | 259.4만 |
|---|
| 2026.03.17 | ₩58,773 | ₩60,176 | ₩58,600 | ₩59,655 | +1.50% | 252.5만 |
|---|
| 2026.03.16 | ₩58,293 | ₩59,481 | ₩58,092 | ₩58,546 | +0.44% | 178만 |
|---|
| 2026.03.13 | ₩58,466 | ₩58,987 | ₩57,104 | ₩57,464 | -1.71% | 191.1만 |
|---|
| 2026.03.12 | ₩58,493 | ₩58,773 | ₩56,716 | ₩58,079 | -0.71% | 225.3만 |
|---|
| 2026.03.11 | ₩59,802 | ₩60,403 | ₩59,147 | ₩59,575 | -0.38% | 245.9만 |
|---|
| 2026.03.10 | ₩61,178 | ₩61,579 | ₩59,869 | ₩60,056 | -1.83% | 290.9만 |
|---|
| 2026.03.09 | ₩58,773 | ₩61,792 | ₩57,798 | ₩61,205 | +4.14% | 336.3만 |
|---|
| 2026.03.06 | ₩60,109 | ₩60,790 | ₩59,161 | ₩60,216 | +0.18% | 270.4만 |
|---|
| 2026.03.05 | ₩63,475 | ₩63,475 | ₩60,724 | ₩61,685 | -2.82% | 259.3만 |
|---|
| 2026.03.04 | ₩66,013 | ₩66,013 | ₩63,876 | ₩64,317 | -2.57% | 195.8만 |
|---|
| 2026.03.03 | ₩65,225 | ₩66,040 | ₩63,569 | ₩65,185 | -0.06% | 274.3만 |
|---|
| 2026.03.02 | ₩68,631 | ₩69,419 | ₩67,696 | ₩68,004 | -0.91% | 256.4만 |
|---|
| 2026.02.27 | ₩68,792 | ₩69,927 | ₩67,696 | ₩69,874 | +1.57% | 249.6만 |
|---|
| 2026.02.26 | ₩71,984 | ₩72,198 | ₩68,337 | ₩69,580 | -3.34% | 261.7만 |
|---|
| 2026.02.25 | ₩71,637 | ₩71,931 | ₩70,475 | ₩71,530 | -0.15% | 276.6만 |
|---|
| 2026.02.24 | ₩68,191 | ₩71,103 | ₩67,776 | ₩70,929 | +4.02% | 326.7만 |
|---|
| 2026.02.23 | ₩71,263 | ₩71,356 | ₩67,122 | ₩68,965 | -3.22% | 401.5만 |
|---|
| 2026.02.20 | ₩70,996 | ₩72,478 | ₩69,807 | ₩71,717 | +1.02% | 429.8만 |
|---|
| 2026.02.19 | ₩68,017 | ₩71,770 | ₩67,843 | ₩70,582 | +3.77% | 524.6만 |
|---|
| 2026.02.18 | ₩65,399 | ₩68,217 | ₩64,971 | ₩67,643 | +3.43% | 433만 |
|---|
| 2026.02.17 | ₩61,205 | ₩65,719 | ₩61,178 | ₩64,878 | +6.00% | 586.1만 |
|---|
| 2026.02.13 | ₩60,844 | ₩61,725 | ₩59,628 | ₩60,750 | -0.15% | 297.6만 |
|---|
| 2026.02.12 | ₩63,569 | ₩64,798 | ₩60,109 | ₩61,004 | -4.03% | 292.3만 |
|---|
| 2026.02.11 | ₩65,452 | ₩66,628 | ₩62,994 | ₩63,235 | -3.39% | 242.2만 |
|---|
| 2026.02.10 | ₩64,544 | ₩65,693 | ₩64,010 | ₩64,290 | -0.39% | 258.8만 |
|---|
| 2026.02.09 | ₩63,181 | ₩64,998 | ₩62,781 | ₩64,450 | +2.01% | 258.9만 |
|---|
| 2026.02.06 | ₩61,392 | ₩63,742 | ₩61,111 | ₩62,674 | +2.09% | 380.6만 |
|---|
| 2026.02.05 | ₩60,644 | ₩61,899 | ₩59,722 | ₩60,069 | -0.95% | 258.4만 |
|---|
| 2026.02.04 | ₩62,046 | ₩62,928 | ₩58,920 | ₩60,991 | -1.70% | 222만 |
|---|
| 2026.02.03 | ₩63,181 | ₩64,384 | ₩60,269 | ₩61,979 | -1.90% | 264.2만 |
|---|
| 2026.02.02 | ₩61,445 | ₩63,035 | ₩61,338 | ₩62,620 | +1.91% | 256.6만 |
|---|
| 2026.01.30 | ₩61,672 | ₩63,141 | ₩60,831 | ₩61,699 | +0.04% | 227.1만 |
|---|
| 2026.01.29 | ₩62,874 | ₩63,275 | ₩60,403 | ₩62,727 | -0.23% | 278.1만 |
|---|
| 2026.01.28 | ₩61,739 | ₩62,928 | ₩60,710 | ₩62,487 | +1.21% | 228.2만 |
|---|
| 2026.01.27 | ₩61,432 | ₩61,912 | ₩60,951 | ₩61,432 | 0.00% | 176.3만 |
|---|
| 2026.01.26 | ₩61,392 | ₩62,540 | ₩60,724 | ₩61,031 | -0.59% | 301.4만 |
|---|
| 2026.01.23 | ₩60,911 | ₩61,432 | ₩60,136 | ₩60,884 | -0.04% | 188.4만 |
|---|
| 2026.01.22 | ₩60,416 | ₩61,432 | ₩59,749 | ₩60,924 | +0.84% | 188.6만 |
|---|
| 2026.01.21 | ₩58,373 | ₩59,895 | ₩57,985 | ₩59,842 | +2.52% | 267.1만 |
|---|
| 2026.01.20 | ₩57,545 | ₩58,720 | ₩57,157 | ₩57,398 | -0.26% | 331.6만 |
|---|
| 2026.01.16 | ₩58,159 | ₩59,535 | ₩57,384 | ₩58,733 | +0.99% | 272.3만 |
|---|
| 2026.01.15 | ₩59,829 | ₩60,443 | ₩57,985 | ₩58,025 | -3.01% | 266.4만 |
|---|
| 2026.01.14 | ₩59,174 | ₩59,615 | ₩58,025 | ₩59,174 | 0.00% | 213.3만 |
|---|
| 2026.01.13 | ₩59,548 | ₩60,430 | ₩58,987 | ₩59,188 | -0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩58,613 | ₩60,550 | ₩58,186 | ₩59,495 | +1.50% | 289.4만 |
|---|
| 2026.01.09 | ₩59,548 | ₩60,777 | ₩58,974 | ₩59,161 | -0.65% | 273.7만 |
|---|
| 2026.01.08 | ₩59,401 | ₩60,069 | ₩57,732 | ₩58,025 | -2.32% | 271.4만 |
|---|
| 2026.01.07 | ₩59,976 | ₩59,976 | ₩58,560 | ₩59,308 | -1.11% | 258.2만 |
|---|
| 2026.01.06 | ₩59,575 | ₩59,989 | ₩58,880 | ₩59,922 | +0.58% | 239.9만 |
|---|
| 2026.01.05 | ₩57,398 | ₩59,628 | ₩57,184 | ₩59,602 | +3.84% | 462.2만 |
|---|
| 2026.01.02 | ₩53,724 | ₩55,715 | ₩53,724 | ₩55,701 | +3.68% | 232.4만 |
|---|
| 2025.12.31 | ₩53,831 | ₩53,844 | ₩52,535 | ₩52,936 | -1.66% | 248.4만 |
|---|
| 2025.12.30 | ₩54,272 | ₩54,526 | ₩53,457 | ₩53,831 | -0.81% | 206.1만 |
|---|
| 2025.12.29 | ₩53,965 | ₩54,566 | ₩53,671 | ₩53,965 | 0.00% | 322.5만 |
|---|
| 2025.12.26 | ₩54,646 | ₩54,926 | ₩54,259 | ₩54,526 | -0.22% | 195.4만 |
|---|
| 2025.12.24 | ₩54,646 | ₩55,007 | ₩54,299 | ₩54,686 | +0.07% | 81.5만 |
|---|
| 2025.12.23 | ₩54,312 | ₩55,341 | ₩54,045 | ₩54,633 | +0.59% | 618.3만 |
|---|
| 2025.12.22 | ₩55,167 | ₩55,247 | ₩54,125 | ₩54,486 | -1.23% | 306.3만 |
|---|
| 2025.12.19 | ₩55,194 | ₩56,289 | ₩54,432 | ₩54,646 | -0.99% | 466.5만 |
|---|
| 2025.12.18 | ₩55,902 | ₩56,342 | ₩54,125 | ₩55,167 | -1.31% | 528.2만 |
|---|
| 2025.12.17 | ₩57,171 | ₩57,878 | ₩54,218 | ₩54,579 | -4.53% | 294.4만 |
|---|
| 2025.12.16 | ₩57,905 | ₩58,627 | ₩57,064 | ₩57,251 | -1.13% | 209.6만 |
|---|
| 2025.12.15 | ₩58,814 | ₩59,281 | ₩57,558 | ₩57,892 | -1.57% | 262.3만 |
|---|
| 2025.12.12 | ₩59,869 | ₩59,976 | ₩57,812 | ₩58,239 | -2.72% | 183.3만 |
|---|
| 2025.12.11 | ₩57,691 | ₩60,416 | ₩57,451 | ₩59,936 | +3.89% | 268.2만 |
|---|
| 2025.12.10 | ₩57,772 | ₩58,680 | ₩56,623 | ₩57,959 | +0.32% | 267.8만 |
|---|
| 2025.12.09 | ₩57,545 | ₩58,733 | ₩57,184 | ₩57,972 | +0.74% | 230.6만 |
|---|
| 2025.12.08 | ₩59,241 | ₩59,441 | ₩57,304 | ₩57,905 | -2.25% | 229.2만 |
|---|
| 2025.12.05 | ₩60,363 | ₩60,710 | ₩58,560 | ₩58,720 | -2.72% | 249.7만 |
|---|
| 2025.12.04 | ₩58,373 | ₩61,445 | ₩58,199 | ₩60,710 | +4.00% | 332만 |
|---|
| 2025.12.03 | ₩57,130 | ₩59,041 | ₩56,957 | ₩58,840 | +2.99% | 270.6만 |
|---|
| 2025.12.02 | ₩57,171 | ₩57,464 | ₩55,902 | ₩56,970 | -0.35% | 232.5만 |
|---|
| 2025.12.01 | ₩56,382 | ₩57,758 | ₩56,209 | ₩56,636 | +0.45% | 245.4만 |
|---|
| 2025.11.28 | ₩57,130 | ₩57,999 | ₩56,663 | ₩57,344 | +0.37% | 119.3만 |
|---|
| 2025.11.26 | ₩56,235 | ₩57,358 | ₩55,942 | ₩56,650 | +0.74% | 347.4만 |
|---|
| 2025.11.25 | ₩55,207 | ₩56,115 | ₩54,392 | ₩55,888 | +1.23% | 273.7만 |
|---|
| 2025.11.24 | ₩53,617 | ₩55,180 | ₩52,763 | ₩55,060 | +2.69% | 317만 |
|---|
| 2025.11.21 | ₩54,165 | ₩54,593 | ₩52,869 | ₩53,497 | -1.23% | 303.5만 |
|---|
| 2025.11.20 | ₩57,157 | ₩58,239 | ₩54,072 | ₩54,165 | -5.23% | 289.3만 |
|---|
| 2025.11.19 | ₩55,247 | ₩56,302 | ₩55,007 | ₩55,594 | +0.63% | 237.2만 |
|---|
| 2025.11.18 | ₩54,218 | ₩55,741 | ₩54,125 | ₩54,940 | +1.33% | 247.8만 |
|---|
| 2025.11.17 | ₩56,650 | ₩56,890 | ₩54,365 | ₩54,926 | -3.04% | 384.5만 |
|---|
| 2025.11.14 | ₩55,728 | ₩58,413 | ₩55,434 | ₩56,623 | +1.61% | 309.3만 |
|---|
| 2025.11.13 | ₩60,376 | ₩60,911 | ₩56,369 | ₩57,491 | -4.78% | 443.5만 |
|---|
| 2025.11.12 | ₩60,964 | ₩63,235 | ₩60,710 | ₩61,084 | +0.20% | 307.6만 |
|---|
| 2025.11.11 | ₩59,976 | ₩61,365 | ₩59,281 | ₩60,577 | +1.00% | 321.5만 |
|---|
| 2025.11.10 | ₩62,914 | ₩63,208 | ₩58,573 | ₩60,897 | -3.21% | 540만 |
|---|
| 2025.11.07 | ₩61,806 | ₩61,993 | ₩57,104 | ₩61,071 | -1.19% | 793만 |
|---|
| 2025.11.06 | ₩63,315 | ₩63,596 | ₩59,294 | ₩59,548 | -5.95% | 533.5만 |
|---|
| 2025.11.05 | ₩62,554 | ₩63,903 | ₩61,993 | ₩63,328 | +1.24% | 266.3만 |
|---|
| 2025.11.04 | ₩62,033 | ₩63,048 | ₩61,418 | ₩61,739 | -0.47% | 460.2만 |
|---|
| 2025.11.03 | ₩65,492 | ₩66,347 | ₩62,914 | ₩64,183 | -2.00% | 315만 |
|---|
| 2025.10.31 | ₩65,426 | ₩65,853 | ₩63,809 | ₩65,145 | -0.43% | 229.5만 |
|---|
| 2025.10.30 | ₩64,170 | ₩66,053 | ₩64,090 | ₩65,172 | +1.56% | 251.1만 |
|---|
| 2025.10.29 | ₩66,454 | ₩66,988 | ₩64,985 | ₩65,866 | -0.88% | 286.3만 |
|---|
| 2025.10.28 | ₩65,866 | ₩67,990 | ₩65,506 | ₩66,801 | +1.42% | 411.1만 |
|---|
| 2025.10.27 | ₩65,920 | ₩66,735 | ₩64,718 | ₩64,784 | -1.72% | 260.1만 |
|---|
| 2025.10.24 | ₩64,744 | ₩65,813 | ₩64,637 | ₩65,385 | +0.99% | 275.4만 |
|---|
| 2025.10.23 | ₩62,180 | ₩64,116 | ₩62,166 | ₩63,676 | +2.41% | 255.4만 |
|---|
| 2025.10.22 | ₩64,116 | ₩65,198 | ₩60,563 | ₩62,046 | -3.23% | 463.6만 |
|---|
| 2025.10.21 | ₩66,681 | ₩68,124 | ₩63,328 | ₩65,172 | -2.26% | 926.3만 |
|---|
| 2025.10.20 | ₩63,649 | ₩64,357 | ₩62,874 | ₩63,956 | +0.48% | 281만 |
|---|
| 2025.10.17 | ₩63,689 | ₩64,811 | ₩62,206 | ₩62,313 | -2.16% | 341만 |
|---|
| 2025.10.16 | ₩69,152 | ₩69,393 | ₩63,569 | ₩64,731 | -6.39% | 470.8만 |
|---|
| 2025.10.15 | ₩66,320 | ₩69,526 | ₩65,613 | ₩67,763 | +2.18% | 810.6만 |
|---|
| 2025.10.14 | ₩61,392 | ₩65,452 | ₩61,191 | ₩64,424 | +4.94% | 468.6만 |
|---|
| 2025.10.13 | ₩60,096 | ₩63,769 | ₩59,802 | ₩63,075 | +4.96% | 531만 |
|---|
| 2025.10.10 | ₩58,800 | ₩61,351 | ₩58,065 | ₩58,747 | -0.09% | 537.3만 |
|---|