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 | ₩68,762 | ₩68,909 | ₩66,702 | ₩67,799 | -1.40% | 160.1만 |
| 2026.10.08 | ₩67,504 | ₩68,575 | ₩66,595 | ₩68,240 | +1.09% | 176.9만 |
| 2026.10.07 | ₩68,454 | ₩69,297 | ₩65,739 | ₩68,414 | -0.06% | 199.3만 |
| 2026.10.06 | ₩68,468 | ₩70,407 | ₩68,227 | ₩69,565 | +1.60% | 161.5만 |
| 2026.10.05 | ₩67,250 | ₩68,775 | ₩66,474 | ₩67,705 | +0.68% | 191.9만 |
| 2026.10.02 | ₩67,036 | ₩67,357 | ₩64,963 | ₩66,755 | -0.42% | 206.6만 |
| 2026.10.01 | ₩63,946 | ₩66,822 | ₩63,545 | ₩65,993 | +3.20% | 349.1만 |
| 2026.09.30 | ₩66,688 | ₩67,103 | ₩64,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,053 |
| -3.95% |
| 354.9만 |
| 2026.09.29 | ₩67,290 | ₩68,869 | ₩66,113 | ₩66,662 | -0.93% | 290.3만 |
|---|
| 2026.09.28 | ₩66,835 | ₩68,160 | ₩65,658 | ₩65,846 | -1.48% | 246.2만 |
|---|
| 2026.09.25 | ₩67,384 | ₩68,280 | ₩66,983 | ₩67,397 | +0.02% | 238.3만 |
|---|
| 2026.09.24 | ₩69,912 | ₩70,581 | ₩67,705 | ₩67,732 | -3.12% | 282.9만 |
|---|
| 2026.09.23 | ₩71,959 | ₩72,789 | ₩70,795 | ₩70,983 | -1.36% | 165.3만 |
|---|
| 2026.09.22 | ₩73,765 | ₩73,979 | ₩72,173 | ₩72,280 | -2.01% | 167.4만 |
|---|
| 2026.09.21 | ₩74,541 | ₩74,916 | ₩72,548 | ₩73,230 | -1.76% | 176.4만 |
|---|
| 2026.09.18 | ₩73,070 | ₩73,645 | ₩72,401 | ₩73,444 | +0.51% | 410.9만 |
|---|
| 2026.09.17 | ₩72,361 | ₩74,621 | ₩70,608 | ₩73,524 | +1.61% | 282.8만 |
|---|
| 2026.09.16 | ₩72,615 | ₩72,615 | ₩69,565 | ₩70,889 | -2.38% | 219.3만 |
|---|
| 2026.09.15 | ₩72,361 | ₩72,575 | ₩70,902 | ₩72,294 | -0.09% | 149.2만 |
|---|
| 2026.09.14 | ₩69,779 | ₩71,986 | ₩68,548 | ₩71,585 | +2.59% | 201.5만 |
|---|
| 2026.09.11 | ₩72,521 | ₩72,936 | ₩70,996 | ₩72,508 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩72,427 | ₩72,842 | ₩71,090 | ₩71,638 | -1.09% | 166.9만 |
|---|
| 2026.09.09 | ₩75,651 | ₩76,039 | ₩73,190 | ₩73,350 | -3.04% | 170.5만 |
|---|
| 2026.09.08 | ₩76,013 | ₩76,655 | ₩75,090 | ₩75,745 | -0.35% | 203만 |
|---|
| 2026.09.04 | ₩76,641 | ₩77,431 | ₩73,591 | ₩75,130 | -1.97% | 225.2만 |
|---|
| 2026.09.03 | ₩76,187 | ₩78,059 | ₩75,023 | ₩76,922 | +0.97% | 286.7만 |
|---|
| 2026.09.02 | ₩75,585 | ₩76,146 | ₩74,662 | ₩75,718 | +0.18% | 266.4만 |
|---|
| 2026.09.01 | ₩72,080 | ₩75,344 | ₩70,862 | ₩75,250 | +4.40% | 420.6만 |
|---|
| 2026.08.31 | ₩71,852 | ₩73,136 | ₩71,371 | ₩72,922 | +1.49% | 214.8만 |
|---|
| 2026.08.28 | ₩72,374 | ₩72,869 | ₩70,835 | ₩71,264 | -1.53% | 221.8만 |
|---|
| 2026.08.27 | ₩69,979 | ₩72,882 | ₩69,177 | ₩72,374 | +3.42% | 200.1만 |
|---|
| 2026.08.26 | ₩68,695 | ₩70,019 | ₩68,682 | ₩69,605 | +1.32% | 145.7만 |
|---|
| 2026.08.25 | ₩70,046 | ₩70,113 | ₩67,759 | ₩68,575 | -2.10% | 193만 |
|---|
| 2026.08.24 | ₩70,635 | ₩71,116 | ₩68,481 | ₩68,601 | -2.88% | 184.5만 |
|---|
| 2026.08.21 | ₩71,344 | ₩71,344 | ₩69,845 | ₩70,126 | -1.71% | 302.3만 |
|---|
| 2026.08.20 | ₩71,772 | ₩73,070 | ₩69,404 | ₩69,779 | -2.78% | 295.4만 |
|---|
| 2026.08.19 | ₩72,200 | ₩72,347 | ₩69,979 | ₩72,320 | +0.17% | 178.5만 |
|---|
| 2026.08.18 | ₩71,772 | ₩72,401 | ₩70,300 | ₩71,464 | -0.43% | 310.2만 |
|---|
| 2026.08.17 | ₩70,568 | ₩73,685 | ₩70,381 | ₩73,230 | +3.77% | 263.5만 |
|---|
| 2026.08.14 | ₩69,752 | ₩71,504 | ₩69,498 | ₩70,060 | +0.44% | 163.9만 |
|---|
| 2026.08.13 | ₩69,752 | ₩70,327 | ₩68,347 | ₩70,006 | +0.36% | 189.3만 |
|---|
| 2026.08.12 | ₩71,598 | ₩71,839 | ₩69,337 | ₩69,605 | -2.78% | 228.9만 |
|---|
| 2026.08.11 | ₩70,662 | ₩71,745 | ₩69,912 | ₩70,835 | +0.25% | 359.8만 |
|---|
| 2026.08.10 | ₩76,334 | ₩77,498 | ₩69,899 | ₩69,899 | -8.43% | 456.6만 |
|---|
| 2026.08.07 | ₩72,936 | ₩77,123 | ₩71,745 | ₩76,253 | +4.55% | 795.9만 |
|---|
| 2026.08.06 | ₩67,558 | ₩67,866 | ₩64,989 | ₩65,217 | -3.47% | 443.6만 |
|---|
| 2026.08.05 | ₩69,029 | ₩70,060 | ₩67,170 | ₩67,451 | -2.29% | 297.4만 |
|---|
| 2026.08.04 | ₩68,588 | ₩69,324 | ₩67,330 | ₩68,949 | +0.53% | 257.2만 |
|---|
| 2026.08.03 | ₩66,207 | ₩68,374 | ₩65,404 | ₩67,116 | +1.37% | 218.7만 |
|---|
| 2026.07.31 | ₩68,534 | ₩68,601 | ₩66,046 | ₩67,116 | -2.07% | 212.4만 |
|---|
| 2026.07.30 | ₩65,217 | ₩67,183 | ₩63,825 | ₩66,983 | +2.71% | 184만 |
|---|
| 2026.07.29 | ₩65,391 | ₩65,953 | ₩62,568 | ₩62,648 | -4.19% | 231.9만 |
|---|
| 2026.07.28 | ₩67,919 | ₩67,919 | ₩64,601 | ₩66,006 | -2.82% | 228.4만 |
|---|
| 2026.07.27 | ₩70,367 | ₩70,849 | ₩67,585 | ₩69,163 | -1.71% | 182.6만 |
|---|
| 2026.07.24 | ₩71,237 | ₩71,411 | ₩69,163 | ₩69,819 | -1.99% | 331.2만 |
|---|
| 2026.07.23 | ₩68,534 | ₩71,464 | ₩68,267 | ₩71,250 | +3.96% | 305.3만 |
|---|
| 2026.07.22 | ₩68,106 | ₩69,404 | ₩67,732 | ₩69,016 | +1.34% | 182.4만 |
|---|
| 2026.07.21 | ₩67,290 | ₩69,083 | ₩66,421 | ₩68,749 | +2.17% | 216.8만 |
|---|
| 2026.07.20 | ₩66,220 | ₩67,397 | ₩65,578 | ₩66,207 | -0.02% | 210.7만 |
|---|
| 2026.07.17 | ₩64,254 | ₩66,434 | ₩64,040 | ₩65,658 | +2.19% | 128.1만 |
|---|
| 2026.07.16 | ₩66,795 | ₩67,678 | ₩66,019 | ₩66,233 | -0.84% | 127.4만 |
|---|
| 2026.07.15 | ₩68,548 | ₩69,070 | ₩66,969 | ₩67,919 | -0.92% | 150.5만 |
|---|
| 2026.07.14 | ₩67,973 | ₩68,468 | ₩66,742 | ₩68,387 | +0.61% | 183.7만 |
|---|
| 2026.07.13 | ₩67,437 | ₩68,133 | ₩66,327 | ₩66,394 | -1.55% | 161.7만 |
|---|
| 2026.07.10 | ₩67,157 | ₩68,227 | ₩66,969 | ₩67,879 | +1.08% | 96.8만 |
|---|
| 2026.07.09 | ₩67,531 | ₩67,866 | ₩66,635 | ₩67,170 | -0.53% | 134.7만 |
|---|
| 2026.07.08 | ₩64,187 | ₩66,568 | ₩63,959 | ₩66,233 | +3.19% | 213.1만 |
|---|
| 2026.07.07 | ₩67,665 | ₩67,759 | ₩64,347 | ₩65,029 | -3.89% | 283.8만 |
|---|
| 2026.07.06 | ₩66,755 | ₩68,936 | ₩66,755 | ₩68,842 | +3.13% | 182.5만 |
|---|
| 2026.07.02 | ₩68,080 | ₩69,538 | ₩65,551 | ₩66,153 | -2.83% | 205만 |
|---|
| 2026.07.01 | ₩69,431 | ₩69,484 | ₩66,822 | ₩67,357 | -2.99% | 227.5만 |
|---|
| 2026.06.30 | ₩71,812 | ₩72,146 | ₩69,618 | ₩70,086 | -2.40% | 230.4만 |
|---|
| 2026.06.29 | ₩71,571 | ₩72,561 | ₩70,300 | ₩71,879 | +0.43% | 179.7만 |
|---|
| 2026.06.26 | ₩71,277 | ₩72,976 | ₩69,511 | ₩71,759 | +0.68% | 447.6만 |
|---|
| 2026.06.25 | ₩71,825 | ₩72,775 | ₩69,966 | ₩71,732 | -0.13% | 211.4만 |
|---|
| 2026.06.24 | ₩71,825 | ₩72,855 | ₩70,916 | ₩71,130 | -0.97% | 224.4만 |
|---|
| 2026.06.23 | ₩70,822 | ₩72,427 | ₩69,016 | ₩71,397 | +0.81% | 246.6만 |
|---|
| 2026.06.22 | ₩71,732 | ₩73,297 | ₩70,675 | ₩72,802 | +1.49% | 257만 |
|---|
| 2026.06.18 | ₩70,541 | ₩72,133 | ₩69,364 | ₩71,785 | +1.76% | 793.5만 |
|---|
| 2026.06.17 | ₩68,294 | ₩71,759 | ₩67,999 | ₩69,458 | +1.70% | 303.6만 |
|---|
| 2026.06.16 | ₩67,906 | ₩69,351 | ₩67,330 | ₩67,759 | -0.22% | 197.6만 |
|---|
| 2026.06.15 | ₩69,431 | ₩69,591 | ₩67,036 | ₩67,518 | -2.76% | 213.2만 |
|---|
| 2026.06.12 | ₩67,745 | ₩69,070 | ₩66,902 | ₩67,906 | +0.24% | 240.9만 |
|---|
| 2026.06.11 | ₩63,357 | ₩67,397 | ₩63,290 | ₩67,090 | +5.89% | 372.6만 |
|---|
| 2026.06.10 | ₩65,484 | ₩66,220 | ₩62,474 | ₩62,662 | -4.31% | 282.4만 |
|---|
| 2026.06.09 | ₩66,688 | ₩68,963 | ₩63,598 | ₩66,193 | -0.74% | 302.4만 |
|---|
| 2026.06.08 | ₩63,652 | ₩66,461 | ₩63,036 | ₩66,247 | +4.08% | 230.7만 |
|---|
| 2026.06.05 | ₩66,688 | ₩67,050 | ₩62,541 | ₩63,625 | -4.59% | 211.4만 |
|---|
| 2026.06.04 | ₩66,889 | ₩67,772 | ₩66,354 | ₩67,437 | +0.82% | 190.8만 |
|---|
| 2026.06.03 | ₩65,605 | ₩67,825 | ₩65,123 | ₩67,103 | +2.28% | 328.5만 |
|---|
| 2026.06.02 | ₩62,876 | ₩67,892 | ₩62,581 | ₩66,006 | +4.98% | 369.5만 |
|---|
| 2026.06.01 | ₩60,494 | ₩62,876 | ₩60,334 | ₩62,274 | +2.94% | 220.4만 |
|---|
| 2026.05.29 | ₩62,715 | ₩62,755 | ₩60,521 | ₩61,217 | -2.39% | 282.7만 |
|---|
| 2026.05.28 | ₩62,876 | ₩63,585 | ₩62,167 | ₩62,836 | -0.06% | 221.3만 |
|---|
| 2026.05.27 | ₩62,876 | ₩63,785 | ₩61,645 | ₩63,277 | +0.64% | 236.6만 |
|---|
| 2026.05.26 | ₩60,923 | ₩62,795 | ₩60,601 | ₩62,688 | +2.90% | 247만 |
|---|
| 2026.05.22 | ₩60,040 | ₩61,056 | ₩59,464 | ₩60,026 | -0.02% | 204.1만 |
|---|
| 2026.05.21 | ₩57,685 | ₩59,839 | ₩57,351 | ₩59,652 | +3.41% | 305.9만 |
|---|
| 2026.05.20 | ₩57,257 | ₩58,675 | ₩56,200 | ₩58,100 | +1.47% | 273.5만 |
|---|
| 2026.05.19 | ₩58,902 | ₩58,902 | ₩55,652 | ₩56,896 | -3.41% | 411.3만 |
|---|
| 2026.05.18 | ₩59,424 | ₩60,053 | ₩58,314 | ₩59,331 | -0.16% | 307.5만 |
|---|
| 2026.05.15 | ₩60,080 | ₩60,628 | ₩58,862 | ₩59,344 | -1.22% | 246.3만 |
|---|
| 2026.05.14 | ₩60,494 | ₩61,364 | ₩60,066 | ₩60,856 | +0.60% | 281.5만 |
|---|
| 2026.05.13 | ₩59,986 | ₩62,662 | ₩58,795 | ₩60,240 | +0.42% | 418.8만 |
|---|
| 2026.05.12 | ₩57,819 | ₩60,535 | ₩57,083 | ₩59,839 | +3.49% | 449.2만 |
|---|
| 2026.05.11 | ₩57,605 | ₩59,772 | ₩57,016 | ₩58,448 | +1.46% | 391.5만 |
|---|
| 2026.05.08 | ₩61,739 | ₩61,739 | ₩57,190 | ₩57,939 | -6.15% | 1103.9만 |
|---|
| 2026.05.07 | ₩72,695 | ₩72,949 | ₩67,290 | ₩68,334 | -6.00% | 442.5만 |
|---|
| 2026.05.06 | ₩70,929 | ₩73,110 | ₩70,889 | ₩72,508 | +2.23% | 313.3만 |
|---|
| 2026.05.05 | ₩71,371 | ₩71,866 | ₩69,912 | ₩70,889 | -0.67% | 260.1만 |
|---|
| 2026.05.04 | ₩70,835 | ₩72,066 | ₩69,765 | ₩70,220 | -0.87% | 192.4만 |
|---|
| 2026.05.01 | ₩71,464 | ₩71,946 | ₩70,193 | ₩70,902 | -0.79% | 188.3만 |
|---|
| 2026.04.30 | ₩69,832 | ₩71,825 | ₩69,685 | ₩71,371 | +2.20% | 297.7만 |
|---|
| 2026.04.29 | ₩67,478 | ₩69,658 | ₩66,889 | ₩69,243 | +2.62% | 240.6만 |
|---|
| 2026.04.28 | ₩68,026 | ₩68,494 | ₩66,568 | ₩67,598 | -0.63% | 207.6만 |
|---|
| 2026.04.27 | ₩64,829 | ₩69,324 | ₩64,829 | ₩69,136 | +6.64% | 351.5만 |
|---|
| 2026.04.24 | ₩64,053 | ₩65,645 | ₩63,344 | ₩64,521 | +0.73% | 213.3만 |
|---|
| 2026.04.23 | ₩64,213 | ₩64,615 | ₩62,648 | ₩63,705 | -0.79% | 162.2만 |
|---|
| 2026.04.22 | ₩64,013 | ₩64,815 | ₩62,715 | ₩64,040 | +0.04% | 204.7만 |
|---|
| 2026.04.21 | ₩64,347 | ₩64,909 | ₩62,381 | ₩63,063 | -2.00% | 178.2만 |
|---|
| 2026.04.20 | ₩64,427 | ₩64,829 | ₩64,026 | ₩64,347 | -0.12% | 131만 |
|---|
| 2026.04.17 | ₩65,551 | ₩66,474 | ₩64,213 | ₩64,963 | -0.90% | 215.2만 |
|---|
| 2026.04.16 | ₩65,377 | ₩65,645 | ₩63,678 | ₩64,053 | -2.03% | 178.7만 |
|---|
| 2026.04.15 | ₩65,605 | ₩66,394 | ₩64,815 | ₩64,963 | -0.98% | 151.4만 |
|---|
| 2026.04.14 | ₩67,170 | ₩67,223 | ₩65,725 | ₩65,912 | -1.87% | 122.8만 |
|---|
| 2026.04.13 | ₩65,524 | ₩66,541 | ₩65,284 | ₩66,300 | +1.18% | 143.6만 |
|---|
| 2026.04.10 | ₩66,207 | ₩66,621 | ₩65,511 | ₩65,832 | -0.57% | 133.1만 |
|---|
| 2026.04.09 | ₩65,725 | ₩66,621 | ₩65,270 | ₩65,645 | -0.12% | 179만 |
|---|
| 2026.04.08 | ₩66,876 | ₩67,959 | ₩65,096 | ₩65,752 | -1.68% | 270.4만 |
|---|
| 2026.04.07 | ₩62,514 | ₩63,973 | ₩62,514 | ₩63,839 | +2.12% | 199.3만 |
|---|
| 2026.04.06 | ₩62,876 | ₩63,772 | ₩62,300 | ₩62,849 | -0.04% | 176.5만 |
|---|
| 2026.04.02 | ₩61,739 | ₩63,839 | ₩61,458 | ₩63,063 | +2.15% | 160.2만 |
|---|
| 2026.04.01 | ₩63,411 | ₩65,310 | ₩63,237 | ₩63,611 | +0.32% | 299.7만 |
|---|
| 2026.03.31 | ₩59,598 | ₩62,501 | ₩59,464 | ₩62,407 | +4.71% | 260.3만 |
|---|
| 2026.03.30 | ₩61,645 | ₩61,765 | ₩58,448 | ₩58,568 | -4.99% | 279.5만 |
|---|
| 2026.03.27 | ₩61,819 | ₩62,220 | ₩60,013 | ₩61,190 | -1.02% | 300.3만 |
|---|
| 2026.03.26 | ₩63,237 | ₩64,802 | ₩61,872 | ₩62,046 | -1.88% | 206.9만 |
|---|
| 2026.03.25 | ₩64,668 | ₩65,417 | ₩63,611 | ₩64,133 | -0.83% | 208만 |
|---|
| 2026.03.24 | ₩62,234 | ₩64,120 | ₩62,207 | ₩63,504 | +2.04% | 210.4만 |
|---|
| 2026.03.23 | ₩61,591 | ₩64,642 | ₩61,591 | ₩62,822 | +2.00% | 328.6만 |
|---|
| 2026.03.20 | ₩63,825 | ₩64,213 | ₩58,983 | ₩60,093 | -5.85% | 470만 |
|---|
| 2026.03.19 | ₩60,080 | ₩64,080 | ₩59,531 | ₩64,040 | +6.59% | 370.8만 |
|---|
| 2026.03.18 | ₩59,558 | ₩61,872 | ₩59,531 | ₩61,056 | +2.52% | 259.4만 |
|---|
| 2026.03.17 | ₩58,862 | ₩60,267 | ₩58,688 | ₩59,745 | +1.50% | 252.5만 |
|---|
| 2026.03.16 | ₩58,381 | ₩59,571 | ₩58,180 | ₩58,635 | +0.44% | 178만 |
|---|
| 2026.03.13 | ₩58,555 | ₩59,076 | ₩57,190 | ₩57,551 | -1.71% | 191.1만 |
|---|
| 2026.03.12 | ₩58,581 | ₩58,862 | ₩56,802 | ₩58,167 | -0.71% | 225.3만 |
|---|
| 2026.03.11 | ₩59,892 | ₩60,494 | ₩59,237 | ₩59,665 | -0.38% | 245.9만 |
|---|
| 2026.03.10 | ₩61,270 | ₩61,672 | ₩59,959 | ₩60,147 | -1.83% | 290.9만 |
|---|
| 2026.03.09 | ₩58,862 | ₩61,886 | ₩57,886 | ₩61,297 | +4.14% | 336.3만 |
|---|
| 2026.03.06 | ₩60,200 | ₩60,882 | ₩59,250 | ₩60,307 | +0.18% | 270.4만 |
|---|
| 2026.03.05 | ₩63,571 | ₩63,571 | ₩60,815 | ₩61,779 | -2.82% | 259.3만 |
|---|
| 2026.03.04 | ₩66,113 | ₩66,113 | ₩63,973 | ₩64,414 | -2.57% | 195.8만 |
|---|
| 2026.03.03 | ₩65,324 | ₩66,140 | ₩63,665 | ₩65,284 | -0.06% | 274.3만 |
|---|
| 2026.03.02 | ₩68,735 | ₩69,524 | ₩67,799 | ₩68,106 | -0.91% | 256.4만 |
|---|
| 2026.02.27 | ₩68,896 | ₩70,033 | ₩67,799 | ₩69,979 | +1.57% | 249.6만 |
|---|
| 2026.02.26 | ₩72,093 | ₩72,307 | ₩68,441 | ₩69,685 | -3.34% | 261.7만 |
|---|
| 2026.02.25 | ₩71,745 | ₩72,039 | ₩70,581 | ₩71,638 | -0.15% | 276.6만 |
|---|
| 2026.02.24 | ₩68,294 | ₩71,210 | ₩67,879 | ₩71,036 | +4.02% | 326.7만 |
|---|
| 2026.02.23 | ₩71,371 | ₩71,464 | ₩67,223 | ₩69,070 | -3.22% | 401.5만 |
|---|
| 2026.02.20 | ₩71,103 | ₩72,588 | ₩69,912 | ₩71,825 | +1.02% | 429.8만 |
|---|
| 2026.02.19 | ₩68,120 | ₩71,879 | ₩67,946 | ₩70,688 | +3.77% | 524.6만 |
|---|
| 2026.02.18 | ₩65,498 | ₩68,320 | ₩65,070 | ₩67,745 | +3.43% | 433만 |
|---|
| 2026.02.17 | ₩61,297 | ₩65,819 | ₩61,270 | ₩64,976 | +6.00% | 586.1만 |
|---|
| 2026.02.13 | ₩60,936 | ₩61,819 | ₩59,718 | ₩60,842 | -0.15% | 297.6만 |
|---|
| 2026.02.12 | ₩63,665 | ₩64,896 | ₩60,200 | ₩61,096 | -4.03% | 292.3만 |
|---|
| 2026.02.11 | ₩65,551 | ₩66,728 | ₩63,090 | ₩63,331 | -3.39% | 242.2만 |
|---|
| 2026.02.10 | ₩64,642 | ₩65,792 | ₩64,106 | ₩64,387 | -0.39% | 258.8만 |
|---|
| 2026.02.09 | ₩63,277 | ₩65,096 | ₩62,876 | ₩64,548 | +2.01% | 258.9만 |
|---|
| 2026.02.06 | ₩61,484 | ₩63,839 | ₩61,203 | ₩62,769 | +2.09% | 380.6만 |
|---|
| 2026.02.05 | ₩60,735 | ₩61,993 | ₩59,812 | ₩60,160 | -0.95% | 258.4만 |
|---|
| 2026.02.04 | ₩62,140 | ₩63,023 | ₩59,009 | ₩61,083 | -1.70% | 222만 |
|---|
| 2026.02.03 | ₩63,277 | ₩64,481 | ₩60,361 | ₩62,073 | -1.90% | 264.2만 |
|---|
| 2026.02.02 | ₩61,538 | ₩63,130 | ₩61,431 | ₩62,715 | +1.91% | 256.6만 |
|---|
| 2026.01.30 | ₩61,765 | ₩63,237 | ₩60,923 | ₩61,792 | +0.04% | 227.1만 |
|---|
| 2026.01.29 | ₩62,969 | ₩63,371 | ₩60,494 | ₩62,822 | -0.23% | 278.1만 |
|---|
| 2026.01.28 | ₩61,832 | ₩63,023 | ₩60,802 | ₩62,581 | +1.21% | 228.2만 |
|---|
| 2026.01.27 | ₩61,525 | ₩62,006 | ₩61,043 | ₩61,525 | 0.00% | 176.3만 |
|---|
| 2026.01.26 | ₩61,484 | ₩62,635 | ₩60,815 | ₩61,123 | -0.59% | 301.4만 |
|---|
| 2026.01.23 | ₩61,003 | ₩61,525 | ₩60,227 | ₩60,976 | -0.04% | 188.4만 |
|---|
| 2026.01.22 | ₩60,508 | ₩61,525 | ₩59,839 | ₩61,016 | +0.84% | 188.6만 |
|---|
| 2026.01.21 | ₩58,461 | ₩59,986 | ₩58,073 | ₩59,933 | +2.52% | 267.1만 |
|---|
| 2026.01.20 | ₩57,632 | ₩58,809 | ₩57,244 | ₩57,484 | -0.26% | 331.6만 |
|---|
| 2026.01.16 | ₩58,247 | ₩59,625 | ₩57,471 | ₩58,822 | +0.99% | 272.3만 |
|---|
| 2026.01.15 | ₩59,919 | ₩60,535 | ₩58,073 | ₩58,113 | -3.01% | 266.4만 |
|---|
| 2026.01.14 | ₩59,264 | ₩59,705 | ₩58,113 | ₩59,264 | 0.00% | 213.3만 |
|---|
| 2026.01.13 | ₩59,638 | ₩60,521 | ₩59,076 | ₩59,277 | -0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩58,702 | ₩60,642 | ₩58,274 | ₩59,585 | +1.50% | 289.4만 |
|---|
| 2026.01.09 | ₩59,638 | ₩60,869 | ₩59,063 | ₩59,250 | -0.65% | 273.7만 |
|---|
| 2026.01.08 | ₩59,491 | ₩60,160 | ₩57,819 | ₩58,113 | -2.32% | 271.4만 |
|---|
| 2026.01.07 | ₩60,066 | ₩60,066 | ₩58,648 | ₩59,397 | -1.11% | 258.2만 |
|---|
| 2026.01.06 | ₩59,665 | ₩60,080 | ₩58,969 | ₩60,013 | +0.58% | 239.9만 |
|---|
| 2026.01.05 | ₩57,484 | ₩59,718 | ₩57,270 | ₩59,692 | +3.84% | 462.2만 |
|---|
| 2026.01.02 | ₩53,806 | ₩55,799 | ₩53,806 | ₩55,785 | +3.68% | 232.4만 |
|---|
| 2025.12.31 | ₩53,913 | ₩53,926 | ₩52,615 | ₩53,016 | -1.66% | 248.4만 |
|---|
| 2025.12.30 | ₩54,354 | ₩54,608 | ₩53,538 | ₩53,913 | -0.81% | 206.1만 |
|---|
| 2025.12.29 | ₩54,046 | ₩54,648 | ₩53,752 | ₩54,046 | 0.00% | 322.5만 |
|---|
| 2025.12.26 | ₩54,729 | ₩55,010 | ₩54,341 | ₩54,608 | -0.22% | 195.4만 |
|---|
| 2025.12.24 | ₩54,729 | ₩55,090 | ₩54,381 | ₩54,769 | +0.07% | 81.5만 |
|---|
| 2025.12.23 | ₩54,394 | ₩55,424 | ₩54,127 | ₩54,715 | +0.59% | 618.3만 |
|---|
| 2025.12.22 | ₩55,250 | ₩55,331 | ₩54,207 | ₩54,568 | -1.23% | 306.3만 |
|---|
| 2025.12.19 | ₩55,277 | ₩56,374 | ₩54,515 | ₩54,729 | -0.99% | 466.5만 |
|---|
| 2025.12.18 | ₩55,986 | ₩56,428 | ₩54,207 | ₩55,250 | -1.31% | 528.2만 |
|---|
| 2025.12.17 | ₩57,257 | ₩57,966 | ₩54,300 | ₩54,662 | -4.53% | 294.4만 |
|---|
| 2025.12.16 | ₩57,993 | ₩58,715 | ₩57,150 | ₩57,337 | -1.13% | 209.6만 |
|---|
| 2025.12.15 | ₩58,902 | ₩59,371 | ₩57,645 | ₩57,979 | -1.57% | 262.3만 |
|---|
| 2025.12.12 | ₩59,959 | ₩60,066 | ₩57,899 | ₩58,327 | -2.72% | 183.3만 |
|---|
| 2025.12.11 | ₩57,779 | ₩60,508 | ₩57,538 | ₩60,026 | +3.89% | 268.2만 |
|---|
| 2025.12.10 | ₩57,859 | ₩58,769 | ₩56,708 | ₩58,046 | +0.32% | 267.8만 |
|---|
| 2025.12.09 | ₩57,632 | ₩58,822 | ₩57,270 | ₩58,060 | +0.74% | 230.6만 |
|---|
| 2025.12.08 | ₩59,331 | ₩59,531 | ₩57,391 | ₩57,993 | -2.25% | 229.2만 |
|---|
| 2025.12.05 | ₩60,454 | ₩60,802 | ₩58,648 | ₩58,809 | -2.72% | 249.7만 |
|---|
| 2025.12.04 | ₩58,461 | ₩61,538 | ₩58,287 | ₩60,802 | +4.00% | 332만 |
|---|
| 2025.12.03 | ₩57,217 | ₩59,130 | ₩57,043 | ₩58,929 | +2.99% | 270.6만 |
|---|
| 2025.12.02 | ₩57,257 | ₩57,551 | ₩55,986 | ₩57,056 | -0.35% | 232.5만 |
|---|
| 2025.12.01 | ₩56,468 | ₩57,846 | ₩56,294 | ₩56,722 | +0.45% | 245.4만 |
|---|
| 2025.11.28 | ₩57,217 | ₩58,086 | ₩56,749 | ₩57,431 | +0.37% | 119.3만 |
|---|
| 2025.11.26 | ₩56,321 | ₩57,444 | ₩56,026 | ₩56,735 | +0.74% | 347.4만 |
|---|
| 2025.11.25 | ₩55,290 | ₩56,200 | ₩54,474 | ₩55,973 | +1.23% | 273.7만 |
|---|
| 2025.11.24 | ₩53,698 | ₩55,264 | ₩52,842 | ₩55,143 | +2.69% | 317만 |
|---|
| 2025.11.21 | ₩54,247 | ₩54,675 | ₩52,949 | ₩53,578 | -1.23% | 303.5만 |
|---|
| 2025.11.20 | ₩57,244 | ₩58,327 | ₩54,153 | ₩54,247 | -5.23% | 289.3만 |
|---|
| 2025.11.19 | ₩55,331 | ₩56,387 | ₩55,090 | ₩55,678 | +0.63% | 237.2만 |
|---|
| 2025.11.18 | ₩54,300 | ₩55,826 | ₩54,207 | ₩55,023 | +1.33% | 247.8만 |
|---|
| 2025.11.17 | ₩56,735 | ₩56,976 | ₩54,448 | ₩55,010 | -3.04% | 384.5만 |
|---|
| 2025.11.14 | ₩55,812 | ₩58,501 | ₩55,518 | ₩56,708 | +1.61% | 309.3만 |
|---|
| 2025.11.13 | ₩60,468 | ₩61,003 | ₩56,454 | ₩57,578 | -4.78% | 443.5만 |
|---|
| 2025.11.12 | ₩61,056 | ₩63,331 | ₩60,802 | ₩61,177 | +0.20% | 307.6만 |
|---|
| 2025.11.11 | ₩60,066 | ₩61,458 | ₩59,371 | ₩60,668 | +1.00% | 321.5만 |
|---|
| 2025.11.10 | ₩63,009 | ₩63,304 | ₩58,662 | ₩60,989 | -3.21% | 540만 |
|---|
| 2025.11.07 | ₩61,899 | ₩62,086 | ₩57,190 | ₩61,163 | -1.19% | 793만 |
|---|
| 2025.11.06 | ₩63,411 | ₩63,692 | ₩59,384 | ₩59,638 | -5.95% | 533.5만 |
|---|
| 2025.11.05 | ₩62,648 | ₩63,999 | ₩62,086 | ₩63,424 | +1.24% | 266.3만 |
|---|
| 2025.11.04 | ₩62,127 | ₩63,143 | ₩61,511 | ₩61,832 | -0.47% | 460.2만 |
|---|
| 2025.11.03 | ₩65,591 | ₩66,448 | ₩63,009 | ₩64,280 | -2.00% | 315만 |
|---|
| 2025.10.31 | ₩65,524 | ₩65,953 | ₩63,906 | ₩65,244 | -0.43% | 229.5만 |
|---|
| 2025.10.30 | ₩64,267 | ₩66,153 | ₩64,187 | ₩65,270 | +1.56% | 251.1만 |
|---|
| 2025.10.29 | ₩66,555 | ₩67,090 | ₩65,083 | ₩65,966 | -0.88% | 286.3만 |
|---|
| 2025.10.28 | ₩65,966 | ₩68,093 | ₩65,605 | ₩66,902 | +1.42% | 411.1만 |
|---|
| 2025.10.27 | ₩66,019 | ₩66,835 | ₩64,815 | ₩64,882 | -1.72% | 260.1만 |
|---|
| 2025.10.24 | ₩64,842 | ₩65,912 | ₩64,735 | ₩65,484 | +0.99% | 275.4만 |
|---|
| 2025.10.23 | ₩62,274 | ₩64,213 | ₩62,260 | ₩63,772 | +2.41% | 255.4만 |
|---|
| 2025.10.22 | ₩64,213 | ₩65,297 | ₩60,655 | ₩62,140 | -3.23% | 463.6만 |
|---|
| 2025.10.21 | ₩66,782 | ₩68,227 | ₩63,424 | ₩65,270 | -2.26% | 926.3만 |
|---|
| 2025.10.20 | ₩63,745 | ₩64,454 | ₩62,969 | ₩64,053 | +0.48% | 281만 |
|---|
| 2025.10.17 | ₩63,785 | ₩64,909 | ₩62,300 | ₩62,407 | -2.16% | 341만 |
|---|
| 2025.10.16 | ₩69,257 | ₩69,498 | ₩63,665 | ₩64,829 | -6.39% | 470.8만 |
|---|
| 2025.10.15 | ₩66,421 | ₩69,631 | ₩65,712 | ₩67,866 | +2.18% | 810.6만 |
|---|
| 2025.10.14 | ₩61,484 | ₩65,551 | ₩61,284 | ₩64,521 | +4.94% | 468.6만 |
|---|
| 2025.10.13 | ₩60,187 | ₩63,866 | ₩59,892 | ₩63,170 | +4.96% | 531만 |
|---|
| 2025.10.10 | ₩58,889 | ₩61,444 | ₩58,153 | ₩58,836 | -0.09% | 537.3만 |
|---|