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 | ₩68,587 | ₩68,734 | ₩66,532 | ₩67,626 | -1.40% | 160.1만 |
| 2026.10.08 | ₩67,333 | ₩68,400 | ₩66,425 | ₩68,067 | +1.09% | 176.9만 |
| 2026.10.07 | ₩68,280 | ₩69,121 | ₩65,571 | ₩68,240 | -0.06% | 199.3만 |
| 2026.10.06 | ₩68,294 | ₩70,228 | ₩68,053 | ₩69,388 | +1.60% | 161.5만 |
| 2026.10.05 | ₩67,079 | ₩68,600 | ₩66,305 | ₩67,533 | +0.68% | 191.9만 |
| 2026.10.02 | ₩66,866 | ₩67,186 | ₩64,797 | ₩66,586 | -0.42% | 206.6만 |
| 2026.10.01 | ₩63,783 | ₩66,652 | ₩63,383 | ₩65,825 | +3.20% | 349.1만 |
| 2026.09.30 | ₩66,519 | ₩66,933 | ₩63,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,890 |
| -3.95% |
| 354.9만 |
| 2026.09.29 | ₩67,119 | ₩68,694 | ₩65,945 | ₩66,492 | -0.93% | 290.3만 |
|---|
| 2026.09.28 | ₩66,666 | ₩67,987 | ₩65,491 | ₩65,678 | -1.48% | 246.2만 |
|---|
| 2026.09.25 | ₩67,213 | ₩68,107 | ₩66,812 | ₩67,226 | +0.02% | 238.3만 |
|---|
| 2026.09.24 | ₩69,735 | ₩70,402 | ₩67,533 | ₩67,560 | -3.12% | 282.9만 |
|---|
| 2026.09.23 | ₩71,776 | ₩72,604 | ₩70,615 | ₩70,802 | -1.36% | 165.3만 |
|---|
| 2026.09.22 | ₩73,578 | ₩73,791 | ₩71,990 | ₩72,097 | -2.01% | 167.4만 |
|---|
| 2026.09.21 | ₩74,352 | ₩74,725 | ₩72,363 | ₩73,044 | -1.76% | 176.4만 |
|---|
| 2026.09.18 | ₩72,884 | ₩73,458 | ₩72,217 | ₩73,257 | +0.51% | 410.9만 |
|---|
| 2026.09.17 | ₩72,177 | ₩74,432 | ₩70,429 | ₩73,338 | +1.61% | 282.8만 |
|---|
| 2026.09.16 | ₩72,430 | ₩72,430 | ₩69,388 | ₩70,709 | -2.38% | 219.3만 |
|---|
| 2026.09.15 | ₩72,177 | ₩72,390 | ₩70,722 | ₩72,110 | -0.09% | 149.2만 |
|---|
| 2026.09.14 | ₩69,601 | ₩71,803 | ₩68,374 | ₩71,403 | +2.59% | 201.5만 |
|---|
| 2026.09.11 | ₩72,337 | ₩72,750 | ₩70,816 | ₩72,323 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩72,243 | ₩72,657 | ₩70,909 | ₩71,456 | -1.09% | 166.9만 |
|---|
| 2026.09.09 | ₩75,459 | ₩75,846 | ₩73,004 | ₩73,164 | -3.04% | 170.5만 |
|---|
| 2026.09.08 | ₩75,819 | ₩76,460 | ₩74,899 | ₩75,553 | -0.35% | 203만 |
|---|
| 2026.09.04 | ₩76,447 | ₩77,234 | ₩73,404 | ₩74,939 | -1.97% | 225.2만 |
|---|
| 2026.09.03 | ₩75,993 | ₩77,861 | ₩74,832 | ₩76,727 | +0.97% | 286.7만 |
|---|
| 2026.09.02 | ₩75,392 | ₩75,953 | ₩74,472 | ₩75,526 | +0.18% | 266.4만 |
|---|
| 2026.09.01 | ₩71,896 | ₩75,152 | ₩70,682 | ₩75,059 | +4.40% | 420.6만 |
|---|
| 2026.08.31 | ₩71,670 | ₩72,951 | ₩71,189 | ₩72,737 | +1.49% | 214.8만 |
|---|
| 2026.08.28 | ₩72,190 | ₩72,684 | ₩70,655 | ₩71,082 | -1.53% | 221.8만 |
|---|
| 2026.08.27 | ₩69,801 | ₩72,697 | ₩69,001 | ₩72,190 | +3.42% | 200.1만 |
|---|
| 2026.08.26 | ₩68,520 | ₩69,841 | ₩68,507 | ₩69,428 | +1.32% | 145.7만 |
|---|
| 2026.08.25 | ₩69,868 | ₩69,935 | ₩67,586 | ₩68,400 | -2.10% | 193만 |
|---|
| 2026.08.24 | ₩70,455 | ₩70,936 | ₩68,307 | ₩68,427 | -2.88% | 184.5만 |
|---|
| 2026.08.21 | ₩71,162 | ₩71,162 | ₩69,668 | ₩69,948 | -1.71% | 302.3만 |
|---|
| 2026.08.20 | ₩71,589 | ₩72,884 | ₩69,228 | ₩69,601 | -2.78% | 295.4만 |
|---|
| 2026.08.19 | ₩72,016 | ₩72,163 | ₩69,801 | ₩72,137 | +0.17% | 178.5만 |
|---|
| 2026.08.18 | ₩71,589 | ₩72,217 | ₩70,122 | ₩71,283 | -0.43% | 310.2만 |
|---|
| 2026.08.17 | ₩70,389 | ₩73,498 | ₩70,202 | ₩73,044 | +3.77% | 263.5만 |
|---|
| 2026.08.14 | ₩69,575 | ₩71,323 | ₩69,321 | ₩69,881 | +0.44% | 163.9만 |
|---|
| 2026.08.13 | ₩69,575 | ₩70,148 | ₩68,173 | ₩69,828 | +0.36% | 189.3만 |
|---|
| 2026.08.12 | ₩71,416 | ₩71,656 | ₩69,161 | ₩69,428 | -2.78% | 228.9만 |
|---|
| 2026.08.11 | ₩70,482 | ₩71,563 | ₩69,735 | ₩70,655 | +0.25% | 359.8만 |
|---|
| 2026.08.10 | ₩76,140 | ₩77,301 | ₩69,721 | ₩69,721 | -8.43% | 456.6만 |
|---|
| 2026.08.07 | ₩72,750 | ₩76,927 | ₩71,563 | ₩76,060 | +4.55% | 795.9만 |
|---|
| 2026.08.06 | ₩67,386 | ₩67,693 | ₩64,824 | ₩65,051 | -3.47% | 443.6만 |
|---|
| 2026.08.05 | ₩68,854 | ₩69,881 | ₩66,999 | ₩67,279 | -2.29% | 297.4만 |
|---|
| 2026.08.04 | ₩68,414 | ₩69,148 | ₩67,159 | ₩68,774 | +0.53% | 257.2만 |
|---|
| 2026.08.03 | ₩66,038 | ₩68,200 | ₩65,238 | ₩66,946 | +1.37% | 218.7만 |
|---|
| 2026.07.31 | ₩68,360 | ₩68,427 | ₩65,878 | ₩66,946 | -2.07% | 212.4만 |
|---|
| 2026.07.30 | ₩65,051 | ₩67,013 | ₩63,663 | ₩66,812 | +2.71% | 184만 |
|---|
| 2026.07.29 | ₩65,224 | ₩65,785 | ₩62,409 | ₩62,489 | -4.19% | 231.9만 |
|---|
| 2026.07.28 | ₩67,746 | ₩67,746 | ₩64,437 | ₩65,838 | -2.82% | 228.4만 |
|---|
| 2026.07.27 | ₩70,188 | ₩70,669 | ₩67,413 | ₩68,987 | -1.71% | 182.6만 |
|---|
| 2026.07.24 | ₩71,056 | ₩71,229 | ₩68,987 | ₩69,641 | -1.99% | 331.2만 |
|---|
| 2026.07.23 | ₩68,360 | ₩71,283 | ₩68,093 | ₩71,069 | +3.96% | 305.3만 |
|---|
| 2026.07.22 | ₩67,933 | ₩69,228 | ₩67,560 | ₩68,841 | +1.34% | 182.4만 |
|---|
| 2026.07.21 | ₩67,119 | ₩68,907 | ₩66,252 | ₩68,574 | +2.17% | 216.8만 |
|---|
| 2026.07.20 | ₩66,052 | ₩67,226 | ₩65,411 | ₩66,038 | -0.02% | 210.7만 |
|---|
| 2026.07.17 | ₩64,090 | ₩66,265 | ₩63,877 | ₩65,491 | +2.19% | 128.1만 |
|---|
| 2026.07.16 | ₩66,626 | ₩67,506 | ₩65,852 | ₩66,065 | -0.84% | 127.4만 |
|---|
| 2026.07.15 | ₩68,374 | ₩68,894 | ₩66,799 | ₩67,746 | -0.92% | 150.5만 |
|---|
| 2026.07.14 | ₩67,800 | ₩68,294 | ₩66,572 | ₩68,214 | +0.61% | 183.7만 |
|---|
| 2026.07.13 | ₩67,266 | ₩67,960 | ₩66,159 | ₩66,225 | -1.55% | 161.7만 |
|---|
| 2026.07.10 | ₩66,986 | ₩68,053 | ₩66,799 | ₩67,706 | +1.08% | 96.8만 |
|---|
| 2026.07.09 | ₩67,360 | ₩67,693 | ₩66,465 | ₩66,999 | -0.53% | 134.7만 |
|---|
| 2026.07.08 | ₩64,024 | ₩66,399 | ₩63,797 | ₩66,065 | +3.19% | 213.1만 |
|---|
| 2026.07.07 | ₩67,493 | ₩67,586 | ₩64,184 | ₩64,864 | -3.89% | 283.8만 |
|---|
| 2026.07.06 | ₩66,586 | ₩68,761 | ₩66,586 | ₩68,667 | +3.13% | 182.5만 |
|---|
| 2026.07.02 | ₩67,907 | ₩69,361 | ₩65,385 | ₩65,985 | -2.83% | 205만 |
|---|
| 2026.07.01 | ₩69,254 | ₩69,308 | ₩66,652 | ₩67,186 | -2.99% | 227.5만 |
|---|
| 2026.06.30 | ₩71,630 | ₩71,963 | ₩69,441 | ₩69,908 | -2.40% | 230.4만 |
|---|
| 2026.06.29 | ₩71,389 | ₩72,377 | ₩70,122 | ₩71,696 | +0.43% | 179.7만 |
|---|
| 2026.06.26 | ₩71,096 | ₩72,790 | ₩69,334 | ₩71,576 | +0.68% | 447.6만 |
|---|
| 2026.06.25 | ₩71,643 | ₩72,590 | ₩69,788 | ₩71,549 | -0.13% | 211.4만 |
|---|
| 2026.06.24 | ₩71,643 | ₩72,670 | ₩70,735 | ₩70,949 | -0.97% | 224.4만 |
|---|
| 2026.06.23 | ₩70,642 | ₩72,243 | ₩68,841 | ₩71,216 | +0.81% | 246.6만 |
|---|
| 2026.06.22 | ₩71,549 | ₩73,111 | ₩70,495 | ₩72,617 | +1.49% | 257만 |
|---|
| 2026.06.18 | ₩70,362 | ₩71,950 | ₩69,188 | ₩71,603 | +1.76% | 793.5만 |
|---|
| 2026.06.17 | ₩68,120 | ₩71,576 | ₩67,827 | ₩69,281 | +1.70% | 303.6만 |
|---|
| 2026.06.16 | ₩67,733 | ₩69,174 | ₩67,159 | ₩67,586 | -0.22% | 197.6만 |
|---|
| 2026.06.15 | ₩69,254 | ₩69,414 | ₩66,866 | ₩67,346 | -2.76% | 213.2만 |
|---|
| 2026.06.12 | ₩67,573 | ₩68,894 | ₩66,732 | ₩67,733 | +0.24% | 240.9만 |
|---|
| 2026.06.11 | ₩63,196 | ₩67,226 | ₩63,130 | ₩66,919 | +5.89% | 372.6만 |
|---|
| 2026.06.10 | ₩65,318 | ₩66,052 | ₩62,316 | ₩62,502 | -4.31% | 282.4만 |
|---|
| 2026.06.09 | ₩66,519 | ₩68,787 | ₩63,436 | ₩66,025 | -0.74% | 302.4만 |
|---|
| 2026.06.08 | ₩63,490 | ₩66,292 | ₩62,876 | ₩66,078 | +4.08% | 230.7만 |
|---|
| 2026.06.05 | ₩66,519 | ₩66,879 | ₩62,382 | ₩63,463 | -4.59% | 211.4만 |
|---|
| 2026.06.04 | ₩66,719 | ₩67,600 | ₩66,185 | ₩67,266 | +0.82% | 190.8만 |
|---|
| 2026.06.03 | ₩65,438 | ₩67,653 | ₩64,958 | ₩66,933 | +2.28% | 328.5만 |
|---|
| 2026.06.02 | ₩62,716 | ₩67,720 | ₩62,422 | ₩65,838 | +4.98% | 369.5만 |
|---|
| 2026.06.01 | ₩60,341 | ₩62,716 | ₩60,181 | ₩62,115 | +2.94% | 220.4만 |
|---|
| 2026.05.29 | ₩62,556 | ₩62,596 | ₩60,367 | ₩61,061 | -2.39% | 282.7만 |
|---|
| 2026.05.28 | ₩62,716 | ₩63,423 | ₩62,009 | ₩62,676 | -0.06% | 221.3만 |
|---|
| 2026.05.27 | ₩62,716 | ₩63,623 | ₩61,488 | ₩63,116 | +0.64% | 236.6만 |
|---|
| 2026.05.26 | ₩60,768 | ₩62,636 | ₩60,447 | ₩62,529 | +2.90% | 247만 |
|---|
| 2026.05.22 | ₩59,887 | ₩60,901 | ₩59,313 | ₩59,874 | -0.02% | 204.1만 |
|---|
| 2026.05.21 | ₩57,538 | ₩59,687 | ₩57,205 | ₩59,500 | +3.41% | 305.9만 |
|---|
| 2026.05.20 | ₩57,111 | ₩58,526 | ₩56,057 | ₩57,952 | +1.47% | 273.5만 |
|---|
| 2026.05.19 | ₩58,753 | ₩58,753 | ₩55,510 | ₩56,751 | -3.41% | 411.3만 |
|---|
| 2026.05.18 | ₩59,273 | ₩59,900 | ₩58,166 | ₩59,180 | -0.16% | 307.5만 |
|---|
| 2026.05.15 | ₩59,927 | ₩60,474 | ₩58,713 | ₩59,193 | -1.22% | 246.3만 |
|---|
| 2026.05.14 | ₩60,341 | ₩61,208 | ₩59,914 | ₩60,701 | +0.60% | 281.5만 |
|---|
| 2026.05.13 | ₩59,834 | ₩62,502 | ₩58,646 | ₩60,087 | +0.42% | 418.8만 |
|---|
| 2026.05.12 | ₩57,672 | ₩60,381 | ₩56,938 | ₩59,687 | +3.49% | 449.2만 |
|---|
| 2026.05.11 | ₩57,458 | ₩59,620 | ₩56,871 | ₩58,299 | +1.46% | 391.5만 |
|---|
| 2026.05.08 | ₩61,582 | ₩61,582 | ₩57,045 | ₩57,792 | -6.15% | 1103.9만 |
|---|
| 2026.05.07 | ₩72,510 | ₩72,764 | ₩67,119 | ₩68,160 | -6.00% | 442.5만 |
|---|
| 2026.05.06 | ₩70,749 | ₩72,924 | ₩70,709 | ₩72,323 | +2.23% | 313.3만 |
|---|
| 2026.05.05 | ₩71,189 | ₩71,683 | ₩69,735 | ₩70,709 | -0.67% | 260.1만 |
|---|
| 2026.05.04 | ₩70,655 | ₩71,883 | ₩69,588 | ₩70,042 | -0.87% | 192.4만 |
|---|
| 2026.05.01 | ₩71,283 | ₩71,763 | ₩70,015 | ₩70,722 | -0.79% | 188.3만 |
|---|
| 2026.04.30 | ₩69,655 | ₩71,643 | ₩69,508 | ₩71,189 | +2.20% | 297.7만 |
|---|
| 2026.04.29 | ₩67,306 | ₩69,481 | ₩66,719 | ₩69,068 | +2.62% | 240.6만 |
|---|
| 2026.04.28 | ₩67,853 | ₩68,320 | ₩66,399 | ₩67,426 | -0.63% | 207.6만 |
|---|
| 2026.04.27 | ₩64,664 | ₩69,148 | ₩64,664 | ₩68,961 | +6.64% | 351.5만 |
|---|
| 2026.04.24 | ₩63,890 | ₩65,478 | ₩63,183 | ₩64,357 | +0.73% | 213.3만 |
|---|
| 2026.04.23 | ₩64,050 | ₩64,451 | ₩62,489 | ₩63,543 | -0.79% | 162.2만 |
|---|
| 2026.04.22 | ₩63,850 | ₩64,651 | ₩62,556 | ₩63,877 | +0.04% | 204.7만 |
|---|
| 2026.04.21 | ₩64,184 | ₩64,744 | ₩62,222 | ₩62,903 | -2.00% | 178.2만 |
|---|
| 2026.04.20 | ₩64,264 | ₩64,664 | ₩63,863 | ₩64,184 | -0.12% | 131만 |
|---|
| 2026.04.17 | ₩65,385 | ₩66,305 | ₩64,050 | ₩64,797 | -0.90% | 215.2만 |
|---|
| 2026.04.16 | ₩65,211 | ₩65,478 | ₩63,516 | ₩63,890 | -2.03% | 178.7만 |
|---|
| 2026.04.15 | ₩65,438 | ₩66,225 | ₩64,651 | ₩64,797 | -0.98% | 151.4만 |
|---|
| 2026.04.14 | ₩66,999 | ₩67,053 | ₩65,558 | ₩65,745 | -1.87% | 122.8만 |
|---|
| 2026.04.13 | ₩65,358 | ₩66,372 | ₩65,118 | ₩66,132 | +1.18% | 143.6만 |
|---|
| 2026.04.10 | ₩66,038 | ₩66,452 | ₩65,345 | ₩65,665 | -0.57% | 133.1만 |
|---|
| 2026.04.09 | ₩65,558 | ₩66,452 | ₩65,104 | ₩65,478 | -0.12% | 179만 |
|---|
| 2026.04.08 | ₩66,706 | ₩67,787 | ₩64,931 | ₩65,585 | -1.68% | 270.4만 |
|---|
| 2026.04.07 | ₩62,356 | ₩63,810 | ₩62,356 | ₩63,677 | +2.12% | 199.3만 |
|---|
| 2026.04.06 | ₩62,716 | ₩63,610 | ₩62,142 | ₩62,689 | -0.04% | 176.5만 |
|---|
| 2026.04.02 | ₩61,582 | ₩63,677 | ₩61,301 | ₩62,903 | +2.15% | 160.2만 |
|---|
| 2026.04.01 | ₩63,250 | ₩65,144 | ₩63,076 | ₩63,450 | +0.32% | 299.7만 |
|---|
| 2026.03.31 | ₩59,447 | ₩62,342 | ₩59,313 | ₩62,249 | +4.71% | 260.3만 |
|---|
| 2026.03.30 | ₩61,488 | ₩61,608 | ₩58,299 | ₩58,419 | -4.99% | 279.5만 |
|---|
| 2026.03.27 | ₩61,662 | ₩62,062 | ₩59,860 | ₩61,035 | -1.02% | 300.3만 |
|---|
| 2026.03.26 | ₩63,076 | ₩64,637 | ₩61,715 | ₩61,889 | -1.88% | 206.9만 |
|---|
| 2026.03.25 | ₩64,504 | ₩65,251 | ₩63,450 | ₩63,970 | -0.83% | 208만 |
|---|
| 2026.03.24 | ₩62,075 | ₩63,957 | ₩62,049 | ₩63,343 | +2.04% | 210.4만 |
|---|
| 2026.03.23 | ₩61,435 | ₩64,477 | ₩61,435 | ₩62,662 | +2.00% | 328.6만 |
|---|
| 2026.03.20 | ₩63,663 | ₩64,050 | ₩58,833 | ₩59,940 | -5.85% | 470만 |
|---|
| 2026.03.19 | ₩59,927 | ₩63,917 | ₩59,380 | ₩63,877 | +6.59% | 370.8만 |
|---|
| 2026.03.18 | ₩59,407 | ₩61,715 | ₩59,380 | ₩60,901 | +2.52% | 259.4만 |
|---|
| 2026.03.17 | ₩58,713 | ₩60,114 | ₩58,539 | ₩59,593 | +1.50% | 252.5만 |
|---|
| 2026.03.16 | ₩58,232 | ₩59,420 | ₩58,032 | ₩58,486 | +0.44% | 178만 |
|---|
| 2026.03.13 | ₩58,406 | ₩58,926 | ₩57,045 | ₩57,405 | -1.71% | 191.1만 |
|---|
| 2026.03.12 | ₩58,433 | ₩58,713 | ₩56,658 | ₩58,019 | -0.71% | 225.3만 |
|---|
| 2026.03.11 | ₩59,740 | ₩60,341 | ₩59,086 | ₩59,513 | -0.38% | 245.9만 |
|---|
| 2026.03.10 | ₩61,115 | ₩61,515 | ₩59,807 | ₩59,994 | -1.83% | 290.9만 |
|---|
| 2026.03.09 | ₩58,713 | ₩61,728 | ₩57,739 | ₩61,141 | +4.14% | 336.3만 |
|---|
| 2026.03.06 | ₩60,047 | ₩60,728 | ₩59,100 | ₩60,154 | +0.18% | 270.4만 |
|---|
| 2026.03.05 | ₩63,410 | ₩63,410 | ₩60,661 | ₩61,622 | -2.82% | 259.3만 |
|---|
| 2026.03.04 | ₩65,945 | ₩65,945 | ₩63,810 | ₩64,250 | -2.57% | 195.8만 |
|---|
| 2026.03.03 | ₩65,158 | ₩65,972 | ₩63,503 | ₩65,118 | -0.06% | 274.3만 |
|---|
| 2026.03.02 | ₩68,560 | ₩69,348 | ₩67,626 | ₩67,933 | -0.91% | 256.4만 |
|---|
| 2026.02.27 | ₩68,721 | ₩69,855 | ₩67,626 | ₩69,801 | +1.57% | 249.6만 |
|---|
| 2026.02.26 | ₩71,910 | ₩72,123 | ₩68,267 | ₩69,508 | -3.34% | 261.7만 |
|---|
| 2026.02.25 | ₩71,563 | ₩71,856 | ₩70,402 | ₩71,456 | -0.15% | 276.6만 |
|---|
| 2026.02.24 | ₩68,120 | ₩71,029 | ₩67,706 | ₩70,856 | +4.02% | 326.7만 |
|---|
| 2026.02.23 | ₩71,189 | ₩71,283 | ₩67,053 | ₩68,894 | -3.22% | 401.5만 |
|---|
| 2026.02.20 | ₩70,922 | ₩72,403 | ₩69,735 | ₩71,643 | +1.02% | 429.8만 |
|---|
| 2026.02.19 | ₩67,947 | ₩71,696 | ₩67,773 | ₩70,509 | +3.77% | 524.6만 |
|---|
| 2026.02.18 | ₩65,331 | ₩68,147 | ₩64,904 | ₩67,573 | +3.43% | 433만 |
|---|
| 2026.02.17 | ₩61,141 | ₩65,651 | ₩61,115 | ₩64,811 | +6.00% | 586.1만 |
|---|
| 2026.02.13 | ₩60,781 | ₩61,662 | ₩59,567 | ₩60,688 | -0.15% | 297.6만 |
|---|
| 2026.02.12 | ₩63,503 | ₩64,731 | ₩60,047 | ₩60,941 | -4.03% | 292.3만 |
|---|
| 2026.02.11 | ₩65,385 | ₩66,559 | ₩62,929 | ₩63,170 | -3.39% | 242.2만 |
|---|
| 2026.02.10 | ₩64,477 | ₩65,625 | ₩63,943 | ₩64,224 | -0.39% | 258.8만 |
|---|
| 2026.02.09 | ₩63,116 | ₩64,931 | ₩62,716 | ₩64,384 | +2.01% | 258.9만 |
|---|
| 2026.02.06 | ₩61,328 | ₩63,677 | ₩61,048 | ₩62,609 | +2.09% | 380.6만 |
|---|
| 2026.02.05 | ₩60,581 | ₩61,835 | ₩59,660 | ₩60,007 | -0.95% | 258.4만 |
|---|
| 2026.02.04 | ₩61,982 | ₩62,863 | ₩58,860 | ₩60,928 | -1.70% | 222만 |
|---|
| 2026.02.03 | ₩63,116 | ₩64,317 | ₩60,207 | ₩61,915 | -1.90% | 264.2만 |
|---|
| 2026.02.02 | ₩61,381 | ₩62,969 | ₩61,275 | ₩62,556 | +1.91% | 256.6만 |
|---|
| 2026.01.30 | ₩61,608 | ₩63,076 | ₩60,768 | ₩61,635 | +0.04% | 227.1만 |
|---|
| 2026.01.29 | ₩62,809 | ₩63,210 | ₩60,341 | ₩62,662 | -0.23% | 278.1만 |
|---|
| 2026.01.28 | ₩61,675 | ₩62,863 | ₩60,648 | ₩62,422 | +1.21% | 228.2만 |
|---|
| 2026.01.27 | ₩61,368 | ₩61,849 | ₩60,888 | ₩61,368 | 0.00% | 176.3만 |
|---|
| 2026.01.26 | ₩61,328 | ₩62,476 | ₩60,661 | ₩60,968 | -0.59% | 301.4만 |
|---|
| 2026.01.23 | ₩60,848 | ₩61,368 | ₩60,074 | ₩60,821 | -0.04% | 188.4만 |
|---|
| 2026.01.22 | ₩60,354 | ₩61,368 | ₩59,687 | ₩60,861 | +0.84% | 188.6만 |
|---|
| 2026.01.21 | ₩58,312 | ₩59,834 | ₩57,925 | ₩59,780 | +2.52% | 267.1만 |
|---|
| 2026.01.20 | ₩57,485 | ₩58,659 | ₩57,098 | ₩57,338 | -0.26% | 331.6만 |
|---|
| 2026.01.16 | ₩58,099 | ₩59,473 | ₩57,325 | ₩58,673 | +0.99% | 272.3만 |
|---|
| 2026.01.15 | ₩59,767 | ₩60,381 | ₩57,925 | ₩57,965 | -3.01% | 266.4만 |
|---|
| 2026.01.14 | ₩59,113 | ₩59,553 | ₩57,965 | ₩59,113 | 0.00% | 213.3만 |
|---|
| 2026.01.13 | ₩59,487 | ₩60,367 | ₩58,926 | ₩59,126 | -0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩58,553 | ₩60,487 | ₩58,126 | ₩59,433 | +1.50% | 289.4만 |
|---|
| 2026.01.09 | ₩59,487 | ₩60,714 | ₩58,913 | ₩59,100 | -0.65% | 273.7만 |
|---|
| 2026.01.08 | ₩59,340 | ₩60,007 | ₩57,672 | ₩57,965 | -2.32% | 271.4만 |
|---|
| 2026.01.07 | ₩59,914 | ₩59,914 | ₩58,499 | ₩59,246 | -1.11% | 258.2만 |
|---|
| 2026.01.06 | ₩59,513 | ₩59,927 | ₩58,819 | ₩59,860 | +0.58% | 239.9만 |
|---|
| 2026.01.05 | ₩57,338 | ₩59,567 | ₩57,125 | ₩59,540 | +3.84% | 462.2만 |
|---|
| 2026.01.02 | ₩53,669 | ₩55,657 | ₩53,669 | ₩55,644 | +3.68% | 232.4만 |
|---|
| 2025.12.31 | ₩53,776 | ₩53,789 | ₩52,481 | ₩52,881 | -1.66% | 248.4만 |
|---|
| 2025.12.30 | ₩54,216 | ₩54,469 | ₩53,402 | ₩53,776 | -0.81% | 206.1만 |
|---|
| 2025.12.29 | ₩53,909 | ₩54,509 | ₩53,615 | ₩53,909 | 0.00% | 322.5만 |
|---|
| 2025.12.26 | ₩54,589 | ₩54,870 | ₩54,203 | ₩54,469 | -0.22% | 195.4만 |
|---|
| 2025.12.24 | ₩54,589 | ₩54,950 | ₩54,243 | ₩54,630 | +0.07% | 81.5만 |
|---|
| 2025.12.23 | ₩54,256 | ₩55,283 | ₩53,989 | ₩54,576 | +0.59% | 618.3만 |
|---|
| 2025.12.22 | ₩55,110 | ₩55,190 | ₩54,069 | ₩54,429 | -1.23% | 306.3만 |
|---|
| 2025.12.19 | ₩55,137 | ₩56,231 | ₩54,376 | ₩54,589 | -0.99% | 466.5만 |
|---|
| 2025.12.18 | ₩55,844 | ₩56,284 | ₩54,069 | ₩55,110 | -1.31% | 528.2만 |
|---|
| 2025.12.17 | ₩57,111 | ₩57,819 | ₩54,162 | ₩54,523 | -4.53% | 294.4만 |
|---|
| 2025.12.16 | ₩57,845 | ₩58,566 | ₩57,005 | ₩57,192 | -1.13% | 209.6만 |
|---|
| 2025.12.15 | ₩58,753 | ₩59,220 | ₩57,498 | ₩57,832 | -1.57% | 262.3만 |
|---|
| 2025.12.12 | ₩59,807 | ₩59,914 | ₩57,752 | ₩58,179 | -2.72% | 183.3만 |
|---|
| 2025.12.11 | ₩57,632 | ₩60,354 | ₩57,392 | ₩59,874 | +3.89% | 268.2만 |
|---|
| 2025.12.10 | ₩57,712 | ₩58,619 | ₩56,564 | ₩57,899 | +0.32% | 267.8만 |
|---|
| 2025.12.09 | ₩57,485 | ₩58,673 | ₩57,125 | ₩57,912 | +0.74% | 230.6만 |
|---|
| 2025.12.08 | ₩59,180 | ₩59,380 | ₩57,245 | ₩57,845 | -2.25% | 229.2만 |
|---|
| 2025.12.05 | ₩60,301 | ₩60,648 | ₩58,499 | ₩58,659 | -2.72% | 249.7만 |
|---|
| 2025.12.04 | ₩58,312 | ₩61,381 | ₩58,139 | ₩60,648 | +4.00% | 332만 |
|---|
| 2025.12.03 | ₩57,071 | ₩58,980 | ₩56,898 | ₩58,779 | +2.99% | 270.6만 |
|---|
| 2025.12.02 | ₩57,111 | ₩57,405 | ₩55,844 | ₩56,911 | -0.35% | 232.5만 |
|---|
| 2025.12.01 | ₩56,324 | ₩57,699 | ₩56,151 | ₩56,578 | +0.45% | 245.4만 |
|---|
| 2025.11.28 | ₩57,071 | ₩57,939 | ₩56,604 | ₩57,285 | +0.37% | 119.3만 |
|---|
| 2025.11.26 | ₩56,177 | ₩57,298 | ₩55,884 | ₩56,591 | +0.74% | 347.4만 |
|---|
| 2025.11.25 | ₩55,150 | ₩56,057 | ₩54,336 | ₩55,830 | +1.23% | 273.7만 |
|---|
| 2025.11.24 | ₩53,562 | ₩55,123 | ₩52,708 | ₩55,003 | +2.69% | 317만 |
|---|
| 2025.11.21 | ₩54,109 | ₩54,536 | ₩52,815 | ₩53,442 | -1.23% | 303.5만 |
|---|
| 2025.11.20 | ₩57,098 | ₩58,179 | ₩54,016 | ₩54,109 | -5.23% | 289.3만 |
|---|
| 2025.11.19 | ₩55,190 | ₩56,244 | ₩54,950 | ₩55,537 | +0.63% | 237.2만 |
|---|
| 2025.11.18 | ₩54,162 | ₩55,684 | ₩54,069 | ₩54,883 | +1.33% | 247.8만 |
|---|
| 2025.11.17 | ₩56,591 | ₩56,831 | ₩54,309 | ₩54,870 | -3.04% | 384.5만 |
|---|
| 2025.11.14 | ₩55,670 | ₩58,352 | ₩55,377 | ₩56,564 | +1.61% | 309.3만 |
|---|
| 2025.11.13 | ₩60,314 | ₩60,848 | ₩56,311 | ₩57,432 | -4.78% | 443.5만 |
|---|
| 2025.11.12 | ₩60,901 | ₩63,170 | ₩60,648 | ₩61,021 | +0.20% | 307.6만 |
|---|
| 2025.11.11 | ₩59,914 | ₩61,301 | ₩59,220 | ₩60,514 | +1.00% | 321.5만 |
|---|
| 2025.11.10 | ₩62,849 | ₩63,143 | ₩58,513 | ₩60,834 | -3.21% | 540만 |
|---|
| 2025.11.07 | ₩61,742 | ₩61,929 | ₩57,045 | ₩61,008 | -1.19% | 793만 |
|---|
| 2025.11.06 | ₩63,250 | ₩63,530 | ₩59,233 | ₩59,487 | -5.95% | 533.5만 |
|---|
| 2025.11.05 | ₩62,489 | ₩63,837 | ₩61,929 | ₩63,263 | +1.24% | 266.3만 |
|---|
| 2025.11.04 | ₩61,969 | ₩62,983 | ₩61,355 | ₩61,675 | -0.47% | 460.2만 |
|---|
| 2025.11.03 | ₩65,425 | ₩66,279 | ₩62,849 | ₩64,117 | -2.00% | 315만 |
|---|
| 2025.10.31 | ₩65,358 | ₩65,785 | ₩63,743 | ₩65,078 | -0.43% | 229.5만 |
|---|
| 2025.10.30 | ₩64,104 | ₩65,985 | ₩64,024 | ₩65,104 | +1.56% | 251.1만 |
|---|
| 2025.10.29 | ₩66,385 | ₩66,919 | ₩64,918 | ₩65,798 | -0.88% | 286.3만 |
|---|
| 2025.10.28 | ₩65,798 | ₩67,920 | ₩65,438 | ₩66,732 | +1.42% | 411.1만 |
|---|
| 2025.10.27 | ₩65,852 | ₩66,666 | ₩64,651 | ₩64,717 | -1.72% | 260.1만 |
|---|
| 2025.10.24 | ₩64,677 | ₩65,745 | ₩64,571 | ₩65,318 | +0.99% | 275.4만 |
|---|
| 2025.10.23 | ₩62,115 | ₩64,050 | ₩62,102 | ₩63,610 | +2.41% | 255.4만 |
|---|
| 2025.10.22 | ₩64,050 | ₩65,131 | ₩60,501 | ₩61,982 | -3.23% | 463.6만 |
|---|
| 2025.10.21 | ₩66,612 | ₩68,053 | ₩63,263 | ₩65,104 | -2.26% | 926.3만 |
|---|
| 2025.10.20 | ₩63,583 | ₩64,290 | ₩62,809 | ₩63,890 | +0.48% | 281만 |
|---|
| 2025.10.17 | ₩63,623 | ₩64,744 | ₩62,142 | ₩62,249 | -2.16% | 341만 |
|---|
| 2025.10.16 | ₩69,081 | ₩69,321 | ₩63,503 | ₩64,664 | -6.39% | 470.8만 |
|---|
| 2025.10.15 | ₩66,252 | ₩69,454 | ₩65,545 | ₩67,693 | +2.18% | 810.6만 |
|---|
| 2025.10.14 | ₩61,328 | ₩65,385 | ₩61,128 | ₩64,357 | +4.94% | 468.6만 |
|---|
| 2025.10.13 | ₩60,034 | ₩63,703 | ₩59,740 | ₩63,009 | +4.96% | 531만 |
|---|
| 2025.10.10 | ₩58,739 | ₩61,288 | ₩58,006 | ₩58,686 | -0.09% | 537.3만 |
|---|