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 | ₩68,577 | ₩68,724 | ₩66,523 | ₩67,617 | -1.40% | 160.1만 |
| 2026.10.08 | ₩67,323 | ₩68,391 | ₩66,416 | ₩68,057 | +1.09% | 176.9만 |
| 2026.10.07 | ₩68,270 | ₩69,111 | ₩65,562 | ₩68,230 | -0.06% | 199.3만 |
| 2026.10.06 | ₩68,284 | ₩70,218 | ₩68,044 | ₩69,378 | +1.60% | 161.5만 |
| 2026.10.05 | ₩67,070 | ₩68,591 | ₩66,296 | ₩67,523 | +0.68% | 191.9만 |
| 2026.10.02 | ₩66,856 | ₩67,176 | ₩64,788 | ₩66,576 | -0.42% | 206.6만 |
| 2026.10.01 | ₩63,774 | ₩66,643 | ₩63,374 | ₩65,816 | +3.20% | 349.1만 |
| 2026.09.30 | ₩66,509 | ₩66,923 | ₩63,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,881 |
| -3.95% |
| 354.9만 |
| 2026.09.29 | ₩67,110 | ₩68,684 | ₩65,936 | ₩66,483 | -0.93% | 290.3만 |
|---|
| 2026.09.28 | ₩66,656 | ₩67,977 | ₩65,482 | ₩65,669 | -1.48% | 246.2만 |
|---|
| 2026.09.25 | ₩67,203 | ₩68,097 | ₩66,803 | ₩67,216 | +0.02% | 238.3만 |
|---|
| 2026.09.24 | ₩69,725 | ₩70,392 | ₩67,523 | ₩67,550 | -3.12% | 282.9만 |
|---|
| 2026.09.23 | ₩71,766 | ₩72,593 | ₩70,605 | ₩70,792 | -1.36% | 165.3만 |
|---|
| 2026.09.22 | ₩73,567 | ₩73,781 | ₩71,980 | ₩72,086 | -2.01% | 167.4만 |
|---|
| 2026.09.21 | ₩74,341 | ₩74,715 | ₩72,353 | ₩73,034 | -1.76% | 176.4만 |
|---|
| 2026.09.18 | ₩72,873 | ₩73,447 | ₩72,206 | ₩73,247 | +0.51% | 410.9만 |
|---|
| 2026.09.17 | ₩72,166 | ₩74,421 | ₩70,419 | ₩73,327 | +1.61% | 282.8만 |
|---|
| 2026.09.16 | ₩72,420 | ₩72,420 | ₩69,378 | ₩70,699 | -2.38% | 219.3만 |
|---|
| 2026.09.15 | ₩72,166 | ₩72,380 | ₩70,712 | ₩72,100 | -0.09% | 149.2만 |
|---|
| 2026.09.14 | ₩69,591 | ₩71,793 | ₩68,364 | ₩71,393 | +2.59% | 201.5만 |
|---|
| 2026.09.11 | ₩72,326 | ₩72,740 | ₩70,805 | ₩72,313 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩72,233 | ₩72,647 | ₩70,899 | ₩71,446 | -1.09% | 166.9만 |
|---|
| 2026.09.09 | ₩75,448 | ₩75,835 | ₩72,994 | ₩73,154 | -3.04% | 170.5만 |
|---|
| 2026.09.08 | ₩75,809 | ₩76,449 | ₩74,888 | ₩75,542 | -0.35% | 203만 |
|---|
| 2026.09.04 | ₩76,436 | ₩77,223 | ₩73,394 | ₩74,928 | -1.97% | 225.2만 |
|---|
| 2026.09.03 | ₩75,982 | ₩77,850 | ₩74,821 | ₩76,716 | +0.97% | 286.7만 |
|---|
| 2026.09.02 | ₩75,382 | ₩75,942 | ₩74,461 | ₩75,515 | +0.18% | 266.4만 |
|---|
| 2026.09.01 | ₩71,886 | ₩75,142 | ₩70,672 | ₩75,048 | +4.40% | 420.6만 |
|---|
| 2026.08.31 | ₩71,659 | ₩72,940 | ₩71,179 | ₩72,727 | +1.49% | 214.8만 |
|---|
| 2026.08.28 | ₩72,180 | ₩72,673 | ₩70,645 | ₩71,072 | -1.53% | 221.8만 |
|---|
| 2026.08.27 | ₩69,791 | ₩72,687 | ₩68,991 | ₩72,180 | +3.42% | 200.1만 |
|---|
| 2026.08.26 | ₩68,511 | ₩69,832 | ₩68,497 | ₩69,418 | +1.32% | 145.7만 |
|---|
| 2026.08.25 | ₩69,858 | ₩69,925 | ₩67,577 | ₩68,391 | -2.10% | 193만 |
|---|
| 2026.08.24 | ₩70,445 | ₩70,926 | ₩68,297 | ₩68,417 | -2.88% | 184.5만 |
|---|
| 2026.08.21 | ₩71,152 | ₩71,152 | ₩69,658 | ₩69,938 | -1.71% | 302.3만 |
|---|
| 2026.08.20 | ₩71,579 | ₩72,873 | ₩69,218 | ₩69,591 | -2.78% | 295.4만 |
|---|
| 2026.08.19 | ₩72,006 | ₩72,153 | ₩69,791 | ₩72,126 | +0.17% | 178.5만 |
|---|
| 2026.08.18 | ₩71,579 | ₩72,206 | ₩70,112 | ₩71,272 | -0.43% | 310.2만 |
|---|
| 2026.08.17 | ₩70,379 | ₩73,487 | ₩70,192 | ₩73,034 | +3.77% | 263.5만 |
|---|
| 2026.08.14 | ₩69,565 | ₩71,312 | ₩69,311 | ₩69,872 | +0.44% | 163.9만 |
|---|
| 2026.08.13 | ₩69,565 | ₩70,138 | ₩68,164 | ₩69,818 | +0.36% | 189.3만 |
|---|
| 2026.08.12 | ₩71,406 | ₩71,646 | ₩69,151 | ₩69,418 | -2.78% | 228.9만 |
|---|
| 2026.08.11 | ₩70,472 | ₩71,553 | ₩69,725 | ₩70,645 | +0.25% | 359.8만 |
|---|
| 2026.08.10 | ₩76,129 | ₩77,290 | ₩69,711 | ₩69,711 | -8.43% | 456.6만 |
|---|
| 2026.08.07 | ₩72,740 | ₩76,916 | ₩71,553 | ₩76,049 | +4.55% | 795.9만 |
|---|
| 2026.08.06 | ₩67,377 | ₩67,683 | ₩64,815 | ₩65,042 | -3.47% | 443.6만 |
|---|
| 2026.08.05 | ₩68,844 | ₩69,872 | ₩66,990 | ₩67,270 | -2.29% | 297.4만 |
|---|
| 2026.08.04 | ₩68,404 | ₩69,138 | ₩67,150 | ₩68,764 | +0.53% | 257.2만 |
|---|
| 2026.08.03 | ₩66,029 | ₩68,190 | ₩65,229 | ₩66,936 | +1.37% | 218.7만 |
|---|
| 2026.07.31 | ₩68,351 | ₩68,417 | ₩65,869 | ₩66,936 | -2.07% | 212.4만 |
|---|
| 2026.07.30 | ₩65,042 | ₩67,003 | ₩63,654 | ₩66,803 | +2.71% | 184만 |
|---|
| 2026.07.29 | ₩65,215 | ₩65,776 | ₩62,400 | ₩62,480 | -4.19% | 231.9만 |
|---|
| 2026.07.28 | ₩67,737 | ₩67,737 | ₩64,428 | ₩65,829 | -2.82% | 228.4만 |
|---|
| 2026.07.27 | ₩70,178 | ₩70,659 | ₩67,403 | ₩68,978 | -1.71% | 182.6만 |
|---|
| 2026.07.24 | ₩71,046 | ₩71,219 | ₩68,978 | ₩69,631 | -1.99% | 331.2만 |
|---|
| 2026.07.23 | ₩68,351 | ₩71,272 | ₩68,084 | ₩71,059 | +3.96% | 305.3만 |
|---|
| 2026.07.22 | ₩67,924 | ₩69,218 | ₩67,550 | ₩68,831 | +1.34% | 182.4만 |
|---|
| 2026.07.21 | ₩67,110 | ₩68,898 | ₩66,243 | ₩68,564 | +2.17% | 216.8만 |
|---|
| 2026.07.20 | ₩66,042 | ₩67,216 | ₩65,402 | ₩66,029 | -0.02% | 210.7만 |
|---|
| 2026.07.17 | ₩64,081 | ₩66,256 | ₩63,868 | ₩65,482 | +2.19% | 128.1만 |
|---|
| 2026.07.16 | ₩66,616 | ₩67,497 | ₩65,842 | ₩66,056 | -0.84% | 127.4만 |
|---|
| 2026.07.15 | ₩68,364 | ₩68,884 | ₩66,790 | ₩67,737 | -0.92% | 150.5만 |
|---|
| 2026.07.14 | ₩67,790 | ₩68,284 | ₩66,563 | ₩68,204 | +0.61% | 183.7만 |
|---|
| 2026.07.13 | ₩67,257 | ₩67,950 | ₩66,149 | ₩66,216 | -1.55% | 161.7만 |
|---|
| 2026.07.10 | ₩66,976 | ₩68,044 | ₩66,790 | ₩67,697 | +1.08% | 96.8만 |
|---|
| 2026.07.09 | ₩67,350 | ₩67,683 | ₩66,456 | ₩66,990 | -0.53% | 134.7만 |
|---|
| 2026.07.08 | ₩64,014 | ₩66,389 | ₩63,788 | ₩66,056 | +3.19% | 213.1만 |
|---|
| 2026.07.07 | ₩67,483 | ₩67,577 | ₩64,175 | ₩64,855 | -3.89% | 283.8만 |
|---|
| 2026.07.06 | ₩66,576 | ₩68,751 | ₩66,576 | ₩68,657 | +3.13% | 182.5만 |
|---|
| 2026.07.02 | ₩67,897 | ₩69,351 | ₩65,375 | ₩65,976 | -2.83% | 205만 |
|---|
| 2026.07.01 | ₩69,244 | ₩69,298 | ₩66,643 | ₩67,176 | -2.99% | 227.5만 |
|---|
| 2026.06.30 | ₩71,619 | ₩71,953 | ₩69,431 | ₩69,898 | -2.40% | 230.4만 |
|---|
| 2026.06.29 | ₩71,379 | ₩72,366 | ₩70,112 | ₩71,686 | +0.43% | 179.7만 |
|---|
| 2026.06.26 | ₩71,086 | ₩72,780 | ₩69,325 | ₩71,566 | +0.68% | 447.6만 |
|---|
| 2026.06.25 | ₩71,633 | ₩72,580 | ₩69,778 | ₩71,539 | -0.13% | 211.4만 |
|---|
| 2026.06.24 | ₩71,633 | ₩72,660 | ₩70,725 | ₩70,939 | -0.97% | 224.4만 |
|---|
| 2026.06.23 | ₩70,632 | ₩72,233 | ₩68,831 | ₩71,206 | +0.81% | 246.6만 |
|---|
| 2026.06.22 | ₩71,539 | ₩73,100 | ₩70,485 | ₩72,607 | +1.49% | 257만 |
|---|
| 2026.06.18 | ₩70,352 | ₩71,940 | ₩69,178 | ₩71,593 | +1.76% | 793.5만 |
|---|
| 2026.06.17 | ₩68,110 | ₩71,566 | ₩67,817 | ₩69,271 | +1.70% | 303.6만 |
|---|
| 2026.06.16 | ₩67,723 | ₩69,164 | ₩67,150 | ₩67,577 | -0.22% | 197.6만 |
|---|
| 2026.06.15 | ₩69,244 | ₩69,405 | ₩66,856 | ₩67,337 | -2.76% | 213.2만 |
|---|
| 2026.06.12 | ₩67,563 | ₩68,884 | ₩66,723 | ₩67,723 | +0.24% | 240.9만 |
|---|
| 2026.06.11 | ₩63,187 | ₩67,216 | ₩63,121 | ₩66,910 | +5.89% | 372.6만 |
|---|
| 2026.06.10 | ₩65,309 | ₩66,042 | ₩62,307 | ₩62,493 | -4.31% | 282.4만 |
|---|
| 2026.06.09 | ₩66,509 | ₩68,777 | ₩63,427 | ₩66,016 | -0.74% | 302.4만 |
|---|
| 2026.06.08 | ₩63,481 | ₩66,283 | ₩62,867 | ₩66,069 | +4.08% | 230.7만 |
|---|
| 2026.06.05 | ₩66,509 | ₩66,870 | ₩62,373 | ₩63,454 | -4.59% | 211.4만 |
|---|
| 2026.06.04 | ₩66,710 | ₩67,590 | ₩66,176 | ₩67,257 | +0.82% | 190.8만 |
|---|
| 2026.06.03 | ₩65,429 | ₩67,643 | ₩64,948 | ₩66,923 | +2.28% | 328.5만 |
|---|
| 2026.06.02 | ₩62,707 | ₩67,710 | ₩62,413 | ₩65,829 | +4.98% | 369.5만 |
|---|
| 2026.06.01 | ₩60,332 | ₩62,707 | ₩60,172 | ₩62,107 | +2.94% | 220.4만 |
|---|
| 2026.05.29 | ₩62,547 | ₩62,587 | ₩60,359 | ₩61,053 | -2.39% | 282.7만 |
|---|
| 2026.05.28 | ₩62,707 | ₩63,414 | ₩62,000 | ₩62,667 | -0.06% | 221.3만 |
|---|
| 2026.05.27 | ₩62,707 | ₩63,614 | ₩61,479 | ₩63,107 | +0.64% | 236.6만 |
|---|
| 2026.05.26 | ₩60,759 | ₩62,627 | ₩60,439 | ₩62,520 | +2.90% | 247만 |
|---|
| 2026.05.22 | ₩59,878 | ₩60,892 | ₩59,305 | ₩59,865 | -0.02% | 204.1만 |
|---|
| 2026.05.21 | ₩57,530 | ₩59,678 | ₩57,197 | ₩59,492 | +3.41% | 305.9만 |
|---|
| 2026.05.20 | ₩57,103 | ₩58,518 | ₩56,049 | ₩57,944 | +1.47% | 273.5만 |
|---|
| 2026.05.19 | ₩58,744 | ₩58,744 | ₩55,502 | ₩56,743 | -3.41% | 411.3만 |
|---|
| 2026.05.18 | ₩59,265 | ₩59,892 | ₩58,157 | ₩59,171 | -0.16% | 307.5만 |
|---|
| 2026.05.15 | ₩59,918 | ₩60,465 | ₩58,704 | ₩59,185 | -1.22% | 246.3만 |
|---|
| 2026.05.14 | ₩60,332 | ₩61,199 | ₩59,905 | ₩60,692 | +0.60% | 281.5만 |
|---|
| 2026.05.13 | ₩59,825 | ₩62,493 | ₩58,638 | ₩60,079 | +0.42% | 418.8만 |
|---|
| 2026.05.12 | ₩57,664 | ₩60,372 | ₩56,930 | ₩59,678 | +3.49% | 449.2만 |
|---|
| 2026.05.11 | ₩57,450 | ₩59,612 | ₩56,863 | ₩58,291 | +1.46% | 391.5만 |
|---|
| 2026.05.08 | ₩61,573 | ₩61,573 | ₩57,037 | ₩57,784 | -6.15% | 1103.9만 |
|---|
| 2026.05.07 | ₩72,500 | ₩72,753 | ₩67,110 | ₩68,150 | -6.00% | 442.5만 |
|---|
| 2026.05.06 | ₩70,739 | ₩72,913 | ₩70,699 | ₩72,313 | +2.23% | 313.3만 |
|---|
| 2026.05.05 | ₩71,179 | ₩71,673 | ₩69,725 | ₩70,699 | -0.67% | 260.1만 |
|---|
| 2026.05.04 | ₩70,645 | ₩71,873 | ₩69,578 | ₩70,032 | -0.87% | 192.4만 |
|---|
| 2026.05.01 | ₩71,272 | ₩71,753 | ₩70,005 | ₩70,712 | -0.79% | 188.3만 |
|---|
| 2026.04.30 | ₩69,645 | ₩71,633 | ₩69,498 | ₩71,179 | +2.20% | 297.7만 |
|---|
| 2026.04.29 | ₩67,297 | ₩69,471 | ₩66,710 | ₩69,058 | +2.62% | 240.6만 |
|---|
| 2026.04.28 | ₩67,844 | ₩68,311 | ₩66,389 | ₩67,417 | -0.63% | 207.6만 |
|---|
| 2026.04.27 | ₩64,655 | ₩69,138 | ₩64,655 | ₩68,951 | +6.64% | 351.5만 |
|---|
| 2026.04.24 | ₩63,881 | ₩65,469 | ₩63,174 | ₩64,348 | +0.73% | 213.3만 |
|---|
| 2026.04.23 | ₩64,041 | ₩64,441 | ₩62,480 | ₩63,534 | -0.79% | 162.2만 |
|---|
| 2026.04.22 | ₩63,841 | ₩64,642 | ₩62,547 | ₩63,868 | +0.04% | 204.7만 |
|---|
| 2026.04.21 | ₩64,175 | ₩64,735 | ₩62,213 | ₩62,894 | -2.00% | 178.2만 |
|---|
| 2026.04.20 | ₩64,255 | ₩64,655 | ₩63,854 | ₩64,175 | -0.12% | 131만 |
|---|
| 2026.04.17 | ₩65,375 | ₩66,296 | ₩64,041 | ₩64,788 | -0.90% | 215.2만 |
|---|
| 2026.04.16 | ₩65,202 | ₩65,469 | ₩63,507 | ₩63,881 | -2.03% | 178.7만 |
|---|
| 2026.04.15 | ₩65,429 | ₩66,216 | ₩64,642 | ₩64,788 | -0.98% | 151.4만 |
|---|
| 2026.04.14 | ₩66,990 | ₩67,043 | ₩65,549 | ₩65,736 | -1.87% | 122.8만 |
|---|
| 2026.04.13 | ₩65,349 | ₩66,363 | ₩65,108 | ₩66,122 | +1.18% | 143.6만 |
|---|
| 2026.04.10 | ₩66,029 | ₩66,443 | ₩65,335 | ₩65,655 | -0.57% | 133.1만 |
|---|
| 2026.04.09 | ₩65,549 | ₩66,443 | ₩65,095 | ₩65,469 | -0.12% | 179만 |
|---|
| 2026.04.08 | ₩66,696 | ₩67,777 | ₩64,922 | ₩65,575 | -1.68% | 270.4만 |
|---|
| 2026.04.07 | ₩62,347 | ₩63,801 | ₩62,347 | ₩63,668 | +2.12% | 199.3만 |
|---|
| 2026.04.06 | ₩62,707 | ₩63,601 | ₩62,133 | ₩62,680 | -0.04% | 176.5만 |
|---|
| 2026.04.02 | ₩61,573 | ₩63,668 | ₩61,293 | ₩62,894 | +2.15% | 160.2만 |
|---|
| 2026.04.01 | ₩63,241 | ₩65,135 | ₩63,067 | ₩63,441 | +0.32% | 299.7만 |
|---|
| 2026.03.31 | ₩59,438 | ₩62,333 | ₩59,305 | ₩62,240 | +4.71% | 260.3만 |
|---|
| 2026.03.30 | ₩61,479 | ₩61,600 | ₩58,291 | ₩58,411 | -4.99% | 279.5만 |
|---|
| 2026.03.27 | ₩61,653 | ₩62,053 | ₩59,852 | ₩61,026 | -1.02% | 300.3만 |
|---|
| 2026.03.26 | ₩63,067 | ₩64,628 | ₩61,706 | ₩61,880 | -1.88% | 206.9만 |
|---|
| 2026.03.25 | ₩64,495 | ₩65,242 | ₩63,441 | ₩63,961 | -0.83% | 208만 |
|---|
| 2026.03.24 | ₩62,067 | ₩63,948 | ₩62,040 | ₩63,334 | +2.04% | 210.4만 |
|---|
| 2026.03.23 | ₩61,426 | ₩64,468 | ₩61,426 | ₩62,654 | +2.00% | 328.6만 |
|---|
| 2026.03.20 | ₩63,654 | ₩64,041 | ₩58,824 | ₩59,932 | -5.85% | 470만 |
|---|
| 2026.03.19 | ₩59,918 | ₩63,908 | ₩59,371 | ₩63,868 | +6.59% | 370.8만 |
|---|
| 2026.03.18 | ₩59,398 | ₩61,706 | ₩59,371 | ₩60,892 | +2.52% | 259.4만 |
|---|
| 2026.03.17 | ₩58,704 | ₩60,105 | ₩58,531 | ₩59,585 | +1.50% | 252.5만 |
|---|
| 2026.03.16 | ₩58,224 | ₩59,411 | ₩58,024 | ₩58,478 | +0.44% | 178만 |
|---|
| 2026.03.13 | ₩58,397 | ₩58,918 | ₩57,037 | ₩57,397 | -1.71% | 191.1만 |
|---|
| 2026.03.12 | ₩58,424 | ₩58,704 | ₩56,650 | ₩58,011 | -0.71% | 225.3만 |
|---|
| 2026.03.11 | ₩59,732 | ₩60,332 | ₩59,078 | ₩59,505 | -0.38% | 245.9만 |
|---|
| 2026.03.10 | ₩61,106 | ₩61,506 | ₩59,798 | ₩59,985 | -1.83% | 290.9만 |
|---|
| 2026.03.09 | ₩58,704 | ₩61,720 | ₩57,730 | ₩61,133 | +4.14% | 336.3만 |
|---|
| 2026.03.06 | ₩60,039 | ₩60,719 | ₩59,091 | ₩60,145 | +0.18% | 270.4만 |
|---|
| 2026.03.05 | ₩63,401 | ₩63,401 | ₩60,652 | ₩61,613 | -2.82% | 259.3만 |
|---|
| 2026.03.04 | ₩65,936 | ₩65,936 | ₩63,801 | ₩64,241 | -2.57% | 195.8만 |
|---|
| 2026.03.03 | ₩65,149 | ₩65,962 | ₩63,494 | ₩65,108 | -0.06% | 274.3만 |
|---|
| 2026.03.02 | ₩68,551 | ₩69,338 | ₩67,617 | ₩67,924 | -0.91% | 256.4만 |
|---|
| 2026.02.27 | ₩68,711 | ₩69,845 | ₩67,617 | ₩69,791 | +1.57% | 249.6만 |
|---|
| 2026.02.26 | ₩71,899 | ₩72,113 | ₩68,257 | ₩69,498 | -3.34% | 261.7만 |
|---|
| 2026.02.25 | ₩71,553 | ₩71,846 | ₩70,392 | ₩71,446 | -0.15% | 276.6만 |
|---|
| 2026.02.24 | ₩68,110 | ₩71,019 | ₩67,697 | ₩70,845 | +4.02% | 326.7만 |
|---|
| 2026.02.23 | ₩71,179 | ₩71,272 | ₩67,043 | ₩68,884 | -3.22% | 401.5만 |
|---|
| 2026.02.20 | ₩70,912 | ₩72,393 | ₩69,725 | ₩71,633 | +1.02% | 429.8만 |
|---|
| 2026.02.19 | ₩67,937 | ₩71,686 | ₩67,764 | ₩70,499 | +3.77% | 524.6만 |
|---|
| 2026.02.18 | ₩65,322 | ₩68,137 | ₩64,895 | ₩67,563 | +3.43% | 433만 |
|---|
| 2026.02.17 | ₩61,133 | ₩65,642 | ₩61,106 | ₩64,802 | +6.00% | 586.1만 |
|---|
| 2026.02.13 | ₩60,772 | ₩61,653 | ₩59,558 | ₩60,679 | -0.15% | 297.6만 |
|---|
| 2026.02.12 | ₩63,494 | ₩64,722 | ₩60,039 | ₩60,932 | -4.03% | 292.3만 |
|---|
| 2026.02.11 | ₩65,375 | ₩66,549 | ₩62,920 | ₩63,161 | -3.39% | 242.2만 |
|---|
| 2026.02.10 | ₩64,468 | ₩65,615 | ₩63,934 | ₩64,215 | -0.39% | 258.8만 |
|---|
| 2026.02.09 | ₩63,107 | ₩64,922 | ₩62,707 | ₩64,375 | +2.01% | 258.9만 |
|---|
| 2026.02.06 | ₩61,319 | ₩63,668 | ₩61,039 | ₩62,600 | +2.09% | 380.6만 |
|---|
| 2026.02.05 | ₩60,572 | ₩61,826 | ₩59,652 | ₩59,999 | -0.95% | 258.4만 |
|---|
| 2026.02.04 | ₩61,973 | ₩62,854 | ₩58,851 | ₩60,919 | -1.70% | 222만 |
|---|
| 2026.02.03 | ₩63,107 | ₩64,308 | ₩60,199 | ₩61,906 | -1.90% | 264.2만 |
|---|
| 2026.02.02 | ₩61,373 | ₩62,960 | ₩61,266 | ₩62,547 | +1.91% | 256.6만 |
|---|
| 2026.01.30 | ₩61,600 | ₩63,067 | ₩60,759 | ₩61,626 | +0.04% | 227.1만 |
|---|
| 2026.01.29 | ₩62,800 | ₩63,201 | ₩60,332 | ₩62,654 | -0.23% | 278.1만 |
|---|
| 2026.01.28 | ₩61,666 | ₩62,854 | ₩60,639 | ₩62,413 | +1.21% | 228.2만 |
|---|
| 2026.01.27 | ₩61,359 | ₩61,840 | ₩60,879 | ₩61,359 | 0.00% | 176.3만 |
|---|
| 2026.01.26 | ₩61,319 | ₩62,467 | ₩60,652 | ₩60,959 | -0.59% | 301.4만 |
|---|
| 2026.01.23 | ₩60,839 | ₩61,359 | ₩60,065 | ₩60,812 | -0.04% | 188.4만 |
|---|
| 2026.01.22 | ₩60,345 | ₩61,359 | ₩59,678 | ₩60,852 | +0.84% | 188.6만 |
|---|
| 2026.01.21 | ₩58,304 | ₩59,825 | ₩57,917 | ₩59,772 | +2.52% | 267.1만 |
|---|
| 2026.01.20 | ₩57,477 | ₩58,651 | ₩57,090 | ₩57,330 | -0.26% | 331.6만 |
|---|
| 2026.01.16 | ₩58,091 | ₩59,465 | ₩57,317 | ₩58,664 | +0.99% | 272.3만 |
|---|
| 2026.01.15 | ₩59,758 | ₩60,372 | ₩57,917 | ₩57,957 | -3.01% | 266.4만 |
|---|
| 2026.01.14 | ₩59,105 | ₩59,545 | ₩57,957 | ₩59,105 | 0.00% | 213.3만 |
|---|
| 2026.01.13 | ₩59,478 | ₩60,359 | ₩58,918 | ₩59,118 | -0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩58,544 | ₩60,479 | ₩58,117 | ₩59,425 | +1.50% | 289.4만 |
|---|
| 2026.01.09 | ₩59,478 | ₩60,706 | ₩58,904 | ₩59,091 | -0.65% | 273.7만 |
|---|
| 2026.01.08 | ₩59,331 | ₩59,999 | ₩57,664 | ₩57,957 | -2.32% | 271.4만 |
|---|
| 2026.01.07 | ₩59,905 | ₩59,905 | ₩58,491 | ₩59,238 | -1.11% | 258.2만 |
|---|
| 2026.01.06 | ₩59,505 | ₩59,918 | ₩58,811 | ₩59,852 | +0.58% | 239.9만 |
|---|
| 2026.01.05 | ₩57,330 | ₩59,558 | ₩57,117 | ₩59,532 | +3.84% | 462.2만 |
|---|
| 2026.01.02 | ₩53,661 | ₩55,649 | ₩53,661 | ₩55,636 | +3.68% | 232.4만 |
|---|
| 2025.12.31 | ₩53,768 | ₩53,781 | ₩52,474 | ₩52,874 | -1.66% | 248.4만 |
|---|
| 2025.12.30 | ₩54,208 | ₩54,462 | ₩53,394 | ₩53,768 | -0.81% | 206.1만 |
|---|
| 2025.12.29 | ₩53,901 | ₩54,502 | ₩53,608 | ₩53,901 | 0.00% | 322.5만 |
|---|
| 2025.12.26 | ₩54,582 | ₩54,862 | ₩54,195 | ₩54,462 | -0.22% | 195.4만 |
|---|
| 2025.12.24 | ₩54,582 | ₩54,942 | ₩54,235 | ₩54,622 | +0.07% | 81.5만 |
|---|
| 2025.12.23 | ₩54,248 | ₩55,275 | ₩53,981 | ₩54,568 | +0.59% | 618.3만 |
|---|
| 2025.12.22 | ₩55,102 | ₩55,182 | ₩54,061 | ₩54,422 | -1.23% | 306.3만 |
|---|
| 2025.12.19 | ₩55,129 | ₩56,223 | ₩54,368 | ₩54,582 | -0.99% | 466.5만 |
|---|
| 2025.12.18 | ₩55,836 | ₩56,276 | ₩54,061 | ₩55,102 | -1.31% | 528.2만 |
|---|
| 2025.12.17 | ₩57,103 | ₩57,810 | ₩54,155 | ₩54,515 | -4.53% | 294.4만 |
|---|
| 2025.12.16 | ₩57,837 | ₩58,558 | ₩56,997 | ₩57,183 | -1.13% | 209.6만 |
|---|
| 2025.12.15 | ₩58,744 | ₩59,211 | ₩57,490 | ₩57,824 | -1.57% | 262.3만 |
|---|
| 2025.12.12 | ₩59,798 | ₩59,905 | ₩57,744 | ₩58,171 | -2.72% | 183.3만 |
|---|
| 2025.12.11 | ₩57,624 | ₩60,345 | ₩57,384 | ₩59,865 | +3.89% | 268.2만 |
|---|
| 2025.12.10 | ₩57,704 | ₩58,611 | ₩56,556 | ₩57,891 | +0.32% | 267.8만 |
|---|
| 2025.12.09 | ₩57,477 | ₩58,664 | ₩57,117 | ₩57,904 | +0.74% | 230.6만 |
|---|
| 2025.12.08 | ₩59,171 | ₩59,371 | ₩57,237 | ₩57,837 | -2.25% | 229.2만 |
|---|
| 2025.12.05 | ₩60,292 | ₩60,639 | ₩58,491 | ₩58,651 | -2.72% | 249.7만 |
|---|
| 2025.12.04 | ₩58,304 | ₩61,373 | ₩58,131 | ₩60,639 | +4.00% | 332만 |
|---|
| 2025.12.03 | ₩57,063 | ₩58,971 | ₩56,890 | ₩58,771 | +2.99% | 270.6만 |
|---|
| 2025.12.02 | ₩57,103 | ₩57,397 | ₩55,836 | ₩56,903 | -0.35% | 232.5만 |
|---|
| 2025.12.01 | ₩56,316 | ₩57,690 | ₩56,143 | ₩56,570 | +0.45% | 245.4만 |
|---|
| 2025.11.28 | ₩57,063 | ₩57,931 | ₩56,596 | ₩57,277 | +0.37% | 119.3만 |
|---|
| 2025.11.26 | ₩56,169 | ₩57,290 | ₩55,876 | ₩56,583 | +0.74% | 347.4만 |
|---|
| 2025.11.25 | ₩55,142 | ₩56,049 | ₩54,328 | ₩55,823 | +1.23% | 273.7만 |
|---|
| 2025.11.24 | ₩53,554 | ₩55,115 | ₩52,701 | ₩54,995 | +2.69% | 317만 |
|---|
| 2025.11.21 | ₩54,101 | ₩54,528 | ₩52,807 | ₩53,434 | -1.23% | 303.5만 |
|---|
| 2025.11.20 | ₩57,090 | ₩58,171 | ₩54,008 | ₩54,101 | -5.23% | 289.3만 |
|---|
| 2025.11.19 | ₩55,182 | ₩56,236 | ₩54,942 | ₩55,529 | +0.63% | 237.2만 |
|---|
| 2025.11.18 | ₩54,155 | ₩55,676 | ₩54,061 | ₩54,875 | +1.33% | 247.8만 |
|---|
| 2025.11.17 | ₩56,583 | ₩56,823 | ₩54,302 | ₩54,862 | -3.04% | 384.5만 |
|---|
| 2025.11.14 | ₩55,662 | ₩58,344 | ₩55,369 | ₩56,556 | +1.61% | 309.3만 |
|---|
| 2025.11.13 | ₩60,305 | ₩60,839 | ₩56,303 | ₩57,424 | -4.78% | 443.5만 |
|---|
| 2025.11.12 | ₩60,892 | ₩63,161 | ₩60,639 | ₩61,013 | +0.20% | 307.6만 |
|---|
| 2025.11.11 | ₩59,905 | ₩61,293 | ₩59,211 | ₩60,506 | +1.00% | 321.5만 |
|---|
| 2025.11.10 | ₩62,840 | ₩63,134 | ₩58,504 | ₩60,826 | -3.21% | 540만 |
|---|
| 2025.11.07 | ₩61,733 | ₩61,920 | ₩57,037 | ₩60,999 | -1.19% | 793만 |
|---|
| 2025.11.06 | ₩63,241 | ₩63,521 | ₩59,225 | ₩59,478 | -5.95% | 533.5만 |
|---|
| 2025.11.05 | ₩62,480 | ₩63,828 | ₩61,920 | ₩63,254 | +1.24% | 266.3만 |
|---|
| 2025.11.04 | ₩61,960 | ₩62,974 | ₩61,346 | ₩61,666 | -0.47% | 460.2만 |
|---|
| 2025.11.03 | ₩65,415 | ₩66,269 | ₩62,840 | ₩64,108 | -2.00% | 315만 |
|---|
| 2025.10.31 | ₩65,349 | ₩65,776 | ₩63,734 | ₩65,068 | -0.43% | 229.5만 |
|---|
| 2025.10.30 | ₩64,094 | ₩65,976 | ₩64,014 | ₩65,095 | +1.56% | 251.1만 |
|---|
| 2025.10.29 | ₩66,376 | ₩66,910 | ₩64,908 | ₩65,789 | -0.88% | 286.3만 |
|---|
| 2025.10.28 | ₩65,789 | ₩67,910 | ₩65,429 | ₩66,723 | +1.42% | 411.1만 |
|---|
| 2025.10.27 | ₩65,842 | ₩66,656 | ₩64,642 | ₩64,708 | -1.72% | 260.1만 |
|---|
| 2025.10.24 | ₩64,668 | ₩65,736 | ₩64,561 | ₩65,309 | +0.99% | 275.4만 |
|---|
| 2025.10.23 | ₩62,107 | ₩64,041 | ₩62,093 | ₩63,601 | +2.41% | 255.4만 |
|---|
| 2025.10.22 | ₩64,041 | ₩65,122 | ₩60,492 | ₩61,973 | -3.23% | 463.6만 |
|---|
| 2025.10.21 | ₩66,603 | ₩68,044 | ₩63,254 | ₩65,095 | -2.26% | 926.3만 |
|---|
| 2025.10.20 | ₩63,574 | ₩64,281 | ₩62,800 | ₩63,881 | +0.48% | 281만 |
|---|
| 2025.10.17 | ₩63,614 | ₩64,735 | ₩62,133 | ₩62,240 | -2.16% | 341만 |
|---|
| 2025.10.16 | ₩69,071 | ₩69,311 | ₩63,494 | ₩64,655 | -6.39% | 470.8만 |
|---|
| 2025.10.15 | ₩66,243 | ₩69,445 | ₩65,535 | ₩67,683 | +2.18% | 810.6만 |
|---|
| 2025.10.14 | ₩61,319 | ₩65,375 | ₩61,119 | ₩64,348 | +4.94% | 468.6만 |
|---|
| 2025.10.13 | ₩60,025 | ₩63,694 | ₩59,732 | ₩63,000 | +4.96% | 531만 |
|---|
| 2025.10.10 | ₩58,731 | ₩61,279 | ₩57,997 | ₩58,678 | -0.09% | 537.3만 |
|---|