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 | ₩68,664 | ₩68,811 | ₩66,607 | ₩67,702 | -1.40% | 160.1만 |
| 2026.10.08 | ₩67,409 | ₩68,477 | ₩66,500 | ₩68,143 | +1.09% | 176.9만 |
| 2026.10.07 | ₩68,357 | ₩69,199 | ₩65,645 | ₩68,317 | -0.06% | 199.3만 |
| 2026.10.06 | ₩68,370 | ₩70,307 | ₩68,130 | ₩69,466 | +1.60% | 161.5만 |
| 2026.10.05 | ₩67,155 | ₩68,678 | ₩66,380 | ₩67,609 | +0.68% | 191.9만 |
| 2026.10.02 | ₩66,941 | ₩67,262 | ₩64,870 | ₩66,660 | -0.42% | 206.6만 |
| 2026.10.01 | ₩63,855 | ₩66,727 | ₩63,454 | ₩65,899 | +3.20% | 349.1만 |
| 2026.09.30 | ₩66,594 | ₩67,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,962 |
| -3.95% |
| 354.9만 |
| 2026.09.29 | ₩67,195 | ₩68,771 | ₩66,019 | ₩66,567 | -0.93% | 290.3만 |
|---|
| 2026.09.28 | ₩66,741 | ₩68,063 | ₩65,565 | ₩65,752 | -1.48% | 246.2만 |
|---|
| 2026.09.25 | ₩67,288 | ₩68,183 | ₩66,888 | ₩67,302 | +0.02% | 238.3만 |
|---|
| 2026.09.24 | ₩69,813 | ₩70,481 | ₩67,609 | ₩67,636 | -3.12% | 282.9만 |
|---|
| 2026.09.23 | ₩71,857 | ₩72,685 | ₩70,695 | ₩70,882 | -1.36% | 165.3만 |
|---|
| 2026.09.22 | ₩73,660 | ₩73,874 | ₩72,071 | ₩72,178 | -2.01% | 167.4만 |
|---|
| 2026.09.21 | ₩74,435 | ₩74,809 | ₩72,445 | ₩73,126 | -1.76% | 176.4만 |
|---|
| 2026.09.18 | ₩72,966 | ₩73,540 | ₩72,298 | ₩73,340 | +0.51% | 410.9만 |
|---|
| 2026.09.17 | ₩72,258 | ₩74,515 | ₩70,508 | ₩73,420 | +1.61% | 282.8만 |
|---|
| 2026.09.16 | ₩72,512 | ₩72,512 | ₩69,466 | ₩70,788 | -2.38% | 219.3만 |
|---|
| 2026.09.15 | ₩72,258 | ₩72,471 | ₩70,802 | ₩72,191 | -0.09% | 149.2만 |
|---|
| 2026.09.14 | ₩69,680 | ₩71,884 | ₩68,450 | ₩71,483 | +2.59% | 201.5만 |
|---|
| 2026.09.11 | ₩72,418 | ₩72,832 | ₩70,895 | ₩72,405 | -0.02% | 170.8만 |
|---|
| 2026.09.10 | ₩72,325 | ₩72,739 | ₩70,989 | ₩71,536 | -1.09% | 166.9만 |
|---|
| 2026.09.09 | ₩75,544 | ₩75,931 | ₩73,086 | ₩73,246 | -3.04% | 170.5만 |
|---|
| 2026.09.08 | ₩75,905 | ₩76,546 | ₩74,983 | ₩75,638 | -0.35% | 203만 |
|---|
| 2026.09.04 | ₩76,533 | ₩77,321 | ₩73,487 | ₩75,023 | -1.97% | 225.2만 |
|---|
| 2026.09.03 | ₩76,078 | ₩77,949 | ₩74,916 | ₩76,813 | +0.97% | 286.7만 |
|---|
| 2026.09.02 | ₩75,477 | ₩76,038 | ₩74,555 | ₩75,611 | +0.18% | 266.4만 |
|---|
| 2026.09.01 | ₩71,977 | ₩75,237 | ₩70,762 | ₩75,143 | +4.40% | 420.6만 |
|---|
| 2026.08.31 | ₩71,750 | ₩73,033 | ₩71,269 | ₩72,819 | +1.49% | 214.8만 |
|---|
| 2026.08.28 | ₩72,271 | ₩72,765 | ₩70,735 | ₩71,162 | -1.53% | 221.8만 |
|---|
| 2026.08.27 | ₩69,880 | ₩72,779 | ₩69,078 | ₩72,271 | +3.42% | 200.1만 |
|---|
| 2026.08.26 | ₩68,597 | ₩69,920 | ₩68,584 | ₩69,506 | +1.32% | 145.7만 |
|---|
| 2026.08.25 | ₩69,947 | ₩70,013 | ₩67,662 | ₩68,477 | -2.10% | 193만 |
|---|
| 2026.08.24 | ₩70,534 | ₩71,015 | ₩68,384 | ₩68,504 | -2.88% | 184.5만 |
|---|
| 2026.08.21 | ₩71,242 | ₩71,242 | ₩69,746 | ₩70,027 | -1.71% | 302.3만 |
|---|
| 2026.08.20 | ₩71,670 | ₩72,966 | ₩69,305 | ₩69,680 | -2.78% | 295.4만 |
|---|
| 2026.08.19 | ₩72,097 | ₩72,244 | ₩69,880 | ₩72,218 | +0.17% | 178.5만 |
|---|
| 2026.08.18 | ₩71,670 | ₩72,298 | ₩70,200 | ₩71,363 | -0.43% | 310.2만 |
|---|
| 2026.08.17 | ₩70,468 | ₩73,580 | ₩70,281 | ₩73,126 | +3.77% | 263.5만 |
|---|
| 2026.08.14 | ₩69,653 | ₩71,403 | ₩69,399 | ₩69,960 | +0.44% | 163.9만 |
|---|
| 2026.08.13 | ₩69,653 | ₩70,227 | ₩68,250 | ₩69,907 | +0.36% | 189.3만 |
|---|
| 2026.08.12 | ₩71,496 | ₩71,737 | ₩69,239 | ₩69,506 | -2.78% | 228.9만 |
|---|
| 2026.08.11 | ₩70,561 | ₩71,643 | ₩69,813 | ₩70,735 | +0.25% | 359.8만 |
|---|
| 2026.08.10 | ₩76,225 | ₩77,388 | ₩69,800 | ₩69,800 | -8.43% | 456.6만 |
|---|
| 2026.08.07 | ₩72,832 | ₩77,013 | ₩71,643 | ₩76,145 | +4.55% | 795.9만 |
|---|
| 2026.08.06 | ₩67,462 | ₩67,769 | ₩64,897 | ₩65,124 | -3.47% | 443.6만 |
|---|
| 2026.08.05 | ₩68,931 | ₩69,960 | ₩67,075 | ₩67,355 | -2.29% | 297.4만 |
|---|
| 2026.08.04 | ₩68,491 | ₩69,225 | ₩67,235 | ₩68,851 | +0.53% | 257.2만 |
|---|
| 2026.08.03 | ₩66,113 | ₩68,277 | ₩65,311 | ₩67,021 | +1.37% | 218.7만 |
|---|
| 2026.07.31 | ₩68,437 | ₩68,504 | ₩65,952 | ₩67,021 | -2.07% | 212.4만 |
|---|
| 2026.07.30 | ₩65,124 | ₩67,088 | ₩63,735 | ₩66,888 | +2.71% | 184만 |
|---|
| 2026.07.29 | ₩65,298 | ₩65,859 | ₩62,479 | ₩62,559 | -4.19% | 231.9만 |
|---|
| 2026.07.28 | ₩67,823 | ₩67,823 | ₩64,510 | ₩65,912 | -2.82% | 228.4만 |
|---|
| 2026.07.27 | ₩70,267 | ₩70,748 | ₩67,489 | ₩69,065 | -1.71% | 182.6만 |
|---|
| 2026.07.24 | ₩71,136 | ₩71,309 | ₩69,065 | ₩69,720 | -1.99% | 331.2만 |
|---|
| 2026.07.23 | ₩68,437 | ₩71,363 | ₩68,170 | ₩71,149 | +3.96% | 305.3만 |
|---|
| 2026.07.22 | ₩68,010 | ₩69,305 | ₩67,636 | ₩68,918 | +1.34% | 182.4만 |
|---|
| 2026.07.21 | ₩67,195 | ₩68,985 | ₩66,326 | ₩68,651 | +2.17% | 216.8만 |
|---|
| 2026.07.20 | ₩66,126 | ₩67,302 | ₩65,485 | ₩66,113 | -0.02% | 210.7만 |
|---|
| 2026.07.17 | ₩64,162 | ₩66,340 | ₩63,949 | ₩65,565 | +2.19% | 128.1만 |
|---|
| 2026.07.16 | ₩66,700 | ₩67,582 | ₩65,926 | ₩66,139 | -0.84% | 127.4만 |
|---|
| 2026.07.15 | ₩68,450 | ₩68,971 | ₩66,874 | ₩67,823 | -0.92% | 150.5만 |
|---|
| 2026.07.14 | ₩67,876 | ₩68,370 | ₩66,647 | ₩68,290 | +0.61% | 183.7만 |
|---|
| 2026.07.13 | ₩67,342 | ₩68,036 | ₩66,233 | ₩66,300 | -1.55% | 161.7만 |
|---|
| 2026.07.10 | ₩67,061 | ₩68,130 | ₩66,874 | ₩67,783 | +1.08% | 96.8만 |
|---|
| 2026.07.09 | ₩67,435 | ₩67,769 | ₩66,540 | ₩67,075 | -0.53% | 134.7만 |
|---|
| 2026.07.08 | ₩64,096 | ₩66,473 | ₩63,868 | ₩66,139 | +3.19% | 213.1만 |
|---|
| 2026.07.07 | ₩67,569 | ₩67,662 | ₩64,256 | ₩64,937 | -3.89% | 283.8만 |
|---|
| 2026.07.06 | ₩66,660 | ₩68,838 | ₩66,660 | ₩68,744 | +3.13% | 182.5만 |
|---|
| 2026.07.02 | ₩67,983 | ₩69,439 | ₩65,458 | ₩66,059 | -2.83% | 205만 |
|---|
| 2026.07.01 | ₩69,332 | ₩69,386 | ₩66,727 | ₩67,262 | -2.99% | 227.5만 |
|---|
| 2026.06.30 | ₩71,710 | ₩72,044 | ₩69,519 | ₩69,987 | -2.40% | 230.4만 |
|---|
| 2026.06.29 | ₩71,470 | ₩72,458 | ₩70,200 | ₩71,777 | +0.43% | 179.7만 |
|---|
| 2026.06.26 | ₩71,176 | ₩72,872 | ₩69,412 | ₩71,657 | +0.68% | 447.6만 |
|---|
| 2026.06.25 | ₩71,723 | ₩72,672 | ₩69,867 | ₩71,630 | -0.13% | 211.4만 |
|---|
| 2026.06.24 | ₩71,723 | ₩72,752 | ₩70,815 | ₩71,029 | -0.97% | 224.4만 |
|---|
| 2026.06.23 | ₩70,721 | ₩72,325 | ₩68,918 | ₩71,296 | +0.81% | 246.6만 |
|---|
| 2026.06.22 | ₩71,630 | ₩73,193 | ₩70,575 | ₩72,699 | +1.49% | 257만 |
|---|
| 2026.06.18 | ₩70,441 | ₩72,031 | ₩69,265 | ₩71,683 | +1.76% | 793.5만 |
|---|
| 2026.06.17 | ₩68,197 | ₩71,657 | ₩67,903 | ₩69,359 | +1.70% | 303.6만 |
|---|
| 2026.06.16 | ₩67,809 | ₩69,252 | ₩67,235 | ₩67,662 | -0.22% | 197.6만 |
|---|
| 2026.06.15 | ₩69,332 | ₩69,492 | ₩66,941 | ₩67,422 | -2.76% | 213.2만 |
|---|
| 2026.06.12 | ₩67,649 | ₩68,971 | ₩66,807 | ₩67,809 | +0.24% | 240.9만 |
|---|
| 2026.06.11 | ₩63,267 | ₩67,302 | ₩63,200 | ₩66,994 | +5.89% | 372.6만 |
|---|
| 2026.06.10 | ₩65,391 | ₩66,126 | ₩62,386 | ₩62,573 | -4.31% | 282.4만 |
|---|
| 2026.06.09 | ₩66,594 | ₩68,865 | ₩63,508 | ₩66,099 | -0.74% | 302.4만 |
|---|
| 2026.06.08 | ₩63,561 | ₩66,367 | ₩62,947 | ₩66,153 | +4.08% | 230.7만 |
|---|
| 2026.06.05 | ₩66,594 | ₩66,954 | ₩62,452 | ₩63,534 | -4.59% | 211.4만 |
|---|
| 2026.06.04 | ₩66,794 | ₩67,676 | ₩66,260 | ₩67,342 | +0.82% | 190.8만 |
|---|
| 2026.06.03 | ₩65,512 | ₩67,729 | ₩65,031 | ₩67,008 | +2.28% | 328.5만 |
|---|
| 2026.06.02 | ₩62,786 | ₩67,796 | ₩62,492 | ₩65,912 | +4.98% | 369.5만 |
|---|
| 2026.06.01 | ₩60,408 | ₩62,786 | ₩60,248 | ₩62,185 | +2.94% | 220.4만 |
|---|
| 2026.05.29 | ₩62,626 | ₩62,666 | ₩60,435 | ₩61,130 | -2.39% | 282.7만 |
|---|
| 2026.05.28 | ₩62,786 | ₩63,494 | ₩62,078 | ₩62,746 | -0.06% | 221.3만 |
|---|
| 2026.05.27 | ₩62,786 | ₩63,695 | ₩61,557 | ₩63,187 | +0.64% | 236.6만 |
|---|
| 2026.05.26 | ₩60,836 | ₩62,706 | ₩60,515 | ₩62,599 | +2.90% | 247만 |
|---|
| 2026.05.22 | ₩59,954 | ₩60,970 | ₩59,380 | ₩59,941 | -0.02% | 204.1만 |
|---|
| 2026.05.21 | ₩57,603 | ₩59,754 | ₩57,269 | ₩59,567 | +3.41% | 305.9만 |
|---|
| 2026.05.20 | ₩57,176 | ₩58,592 | ₩56,120 | ₩58,017 | +1.47% | 273.5만 |
|---|
| 2026.05.19 | ₩58,819 | ₩58,819 | ₩55,573 | ₩56,815 | -3.41% | 411.3만 |
|---|
| 2026.05.18 | ₩59,340 | ₩59,968 | ₩58,231 | ₩59,246 | -0.16% | 307.5만 |
|---|
| 2026.05.15 | ₩59,994 | ₩60,542 | ₩58,779 | ₩59,260 | -1.22% | 246.3만 |
|---|
| 2026.05.14 | ₩60,408 | ₩61,277 | ₩59,981 | ₩60,769 | +0.60% | 281.5만 |
|---|
| 2026.05.13 | ₩59,901 | ₩62,573 | ₩58,712 | ₩60,155 | +0.42% | 418.8만 |
|---|
| 2026.05.12 | ₩57,737 | ₩60,449 | ₩57,002 | ₩59,754 | +3.49% | 449.2만 |
|---|
| 2026.05.11 | ₩57,523 | ₩59,687 | ₩56,935 | ₩58,365 | +1.46% | 391.5만 |
|---|
| 2026.05.08 | ₩61,651 | ₩61,651 | ₩57,109 | ₩57,857 | -6.15% | 1103.9만 |
|---|
| 2026.05.07 | ₩72,592 | ₩72,846 | ₩67,195 | ₩68,237 | -6.00% | 442.5만 |
|---|
| 2026.05.06 | ₩70,828 | ₩73,006 | ₩70,788 | ₩72,405 | +2.23% | 313.3만 |
|---|
| 2026.05.05 | ₩71,269 | ₩71,763 | ₩69,813 | ₩70,788 | -0.67% | 260.1만 |
|---|
| 2026.05.04 | ₩70,735 | ₩71,964 | ₩69,666 | ₩70,120 | -0.87% | 192.4만 |
|---|
| 2026.05.01 | ₩71,363 | ₩71,844 | ₩70,094 | ₩70,802 | -0.79% | 188.3만 |
|---|
| 2026.04.30 | ₩69,733 | ₩71,723 | ₩69,586 | ₩71,269 | +2.20% | 297.7만 |
|---|
| 2026.04.29 | ₩67,382 | ₩69,559 | ₩66,794 | ₩69,145 | +2.62% | 240.6만 |
|---|
| 2026.04.28 | ₩67,929 | ₩68,397 | ₩66,473 | ₩67,502 | -0.63% | 207.6만 |
|---|
| 2026.04.27 | ₩64,737 | ₩69,225 | ₩64,737 | ₩69,038 | +6.64% | 351.5만 |
|---|
| 2026.04.24 | ₩63,962 | ₩65,552 | ₩63,254 | ₩64,429 | +0.73% | 213.3만 |
|---|
| 2026.04.23 | ₩64,122 | ₩64,523 | ₩62,559 | ₩63,615 | -0.79% | 162.2만 |
|---|
| 2026.04.22 | ₩63,922 | ₩64,723 | ₩62,626 | ₩63,949 | +0.04% | 204.7만 |
|---|
| 2026.04.21 | ₩64,256 | ₩64,817 | ₩62,292 | ₩62,973 | -2.00% | 178.2만 |
|---|
| 2026.04.20 | ₩64,336 | ₩64,737 | ₩63,935 | ₩64,256 | -0.12% | 131만 |
|---|
| 2026.04.17 | ₩65,458 | ₩66,380 | ₩64,122 | ₩64,870 | -0.90% | 215.2만 |
|---|
| 2026.04.16 | ₩65,284 | ₩65,552 | ₩63,588 | ₩63,962 | -2.03% | 178.7만 |
|---|
| 2026.04.15 | ₩65,512 | ₩66,300 | ₩64,723 | ₩64,870 | -0.98% | 151.4만 |
|---|
| 2026.04.14 | ₩67,075 | ₩67,128 | ₩65,632 | ₩65,819 | -1.87% | 122.8만 |
|---|
| 2026.04.13 | ₩65,431 | ₩66,447 | ₩65,191 | ₩66,206 | +1.18% | 143.6만 |
|---|
| 2026.04.10 | ₩66,113 | ₩66,527 | ₩65,418 | ₩65,739 | -0.57% | 133.1만 |
|---|
| 2026.04.09 | ₩65,632 | ₩66,527 | ₩65,178 | ₩65,552 | -0.12% | 179만 |
|---|
| 2026.04.08 | ₩66,781 | ₩67,863 | ₩65,004 | ₩65,659 | -1.68% | 270.4만 |
|---|
| 2026.04.07 | ₩62,426 | ₩63,882 | ₩62,426 | ₩63,748 | +2.12% | 199.3만 |
|---|
| 2026.04.06 | ₩62,786 | ₩63,681 | ₩62,212 | ₩62,760 | -0.04% | 176.5만 |
|---|
| 2026.04.02 | ₩61,651 | ₩63,748 | ₩61,370 | ₩62,973 | +2.15% | 160.2만 |
|---|
| 2026.04.01 | ₩63,321 | ₩65,218 | ₩63,147 | ₩63,521 | +0.32% | 299.7만 |
|---|
| 2026.03.31 | ₩59,513 | ₩62,412 | ₩59,380 | ₩62,319 | +4.71% | 260.3만 |
|---|
| 2026.03.30 | ₩61,557 | ₩61,678 | ₩58,365 | ₩58,485 | -4.99% | 279.5만 |
|---|
| 2026.03.27 | ₩61,731 | ₩62,132 | ₩59,928 | ₩61,103 | -1.02% | 300.3만 |
|---|
| 2026.03.26 | ₩63,147 | ₩64,710 | ₩61,784 | ₩61,958 | -1.88% | 206.9만 |
|---|
| 2026.03.25 | ₩64,576 | ₩65,325 | ₩63,521 | ₩64,042 | -0.83% | 208만 |
|---|
| 2026.03.24 | ₩62,145 | ₩64,029 | ₩62,118 | ₩63,414 | +2.04% | 210.4만 |
|---|
| 2026.03.23 | ₩61,504 | ₩64,550 | ₩61,504 | ₩62,733 | +2.00% | 328.6만 |
|---|
| 2026.03.20 | ₩63,735 | ₩64,122 | ₩58,899 | ₩60,008 | -5.85% | 470만 |
|---|
| 2026.03.19 | ₩59,994 | ₩63,989 | ₩59,447 | ₩63,949 | +6.59% | 370.8만 |
|---|
| 2026.03.18 | ₩59,473 | ₩61,784 | ₩59,447 | ₩60,970 | +2.52% | 259.4만 |
|---|
| 2026.03.17 | ₩58,779 | ₩60,181 | ₩58,605 | ₩59,660 | +1.50% | 252.5만 |
|---|
| 2026.03.16 | ₩58,298 | ₩59,487 | ₩58,097 | ₩58,552 | +0.44% | 178만 |
|---|
| 2026.03.13 | ₩58,471 | ₩58,992 | ₩57,109 | ₩57,470 | -1.71% | 191.1만 |
|---|
| 2026.03.12 | ₩58,498 | ₩58,779 | ₩56,721 | ₩58,084 | -0.71% | 225.3만 |
|---|
| 2026.03.11 | ₩59,807 | ₩60,408 | ₩59,153 | ₩59,580 | -0.38% | 245.9만 |
|---|
| 2026.03.10 | ₩61,183 | ₩61,584 | ₩59,874 | ₩60,061 | -1.83% | 290.9만 |
|---|
| 2026.03.09 | ₩58,779 | ₩61,798 | ₩57,804 | ₩61,210 | +4.14% | 336.3만 |
|---|
| 2026.03.06 | ₩60,115 | ₩60,796 | ₩59,166 | ₩60,221 | +0.18% | 270.4만 |
|---|
| 2026.03.05 | ₩63,481 | ₩63,481 | ₩60,729 | ₩61,691 | -2.82% | 259.3만 |
|---|
| 2026.03.04 | ₩66,019 | ₩66,019 | ₩63,882 | ₩64,323 | -2.57% | 195.8만 |
|---|
| 2026.03.03 | ₩65,231 | ₩66,046 | ₩63,575 | ₩65,191 | -0.06% | 274.3만 |
|---|
| 2026.03.02 | ₩68,638 | ₩69,426 | ₩67,702 | ₩68,010 | -0.91% | 256.4만 |
|---|
| 2026.02.27 | ₩68,798 | ₩69,933 | ₩67,702 | ₩69,880 | +1.57% | 249.6만 |
|---|
| 2026.02.26 | ₩71,991 | ₩72,204 | ₩68,344 | ₩69,586 | -3.34% | 261.7만 |
|---|
| 2026.02.25 | ₩71,643 | ₩71,937 | ₩70,481 | ₩71,536 | -0.15% | 276.6만 |
|---|
| 2026.02.24 | ₩68,197 | ₩71,109 | ₩67,783 | ₩70,935 | +4.02% | 326.7만 |
|---|
| 2026.02.23 | ₩71,269 | ₩71,363 | ₩67,128 | ₩68,971 | -3.22% | 401.5만 |
|---|
| 2026.02.20 | ₩71,002 | ₩72,485 | ₩69,813 | ₩71,723 | +1.02% | 429.8만 |
|---|
| 2026.02.19 | ₩68,023 | ₩71,777 | ₩67,849 | ₩70,588 | +3.77% | 524.6만 |
|---|
| 2026.02.18 | ₩65,405 | ₩68,223 | ₩64,977 | ₩67,649 | +3.43% | 433만 |
|---|
| 2026.02.17 | ₩61,210 | ₩65,725 | ₩61,183 | ₩64,884 | +6.00% | 586.1만 |
|---|
| 2026.02.13 | ₩60,849 | ₩61,731 | ₩59,634 | ₩60,756 | -0.15% | 297.6만 |
|---|
| 2026.02.12 | ₩63,575 | ₩64,804 | ₩60,115 | ₩61,010 | -4.03% | 292.3만 |
|---|
| 2026.02.11 | ₩65,458 | ₩66,634 | ₩63,000 | ₩63,241 | -3.39% | 242.2만 |
|---|
| 2026.02.10 | ₩64,550 | ₩65,699 | ₩64,015 | ₩64,296 | -0.39% | 258.8만 |
|---|
| 2026.02.09 | ₩63,187 | ₩65,004 | ₩62,786 | ₩64,456 | +2.01% | 258.9만 |
|---|
| 2026.02.06 | ₩61,397 | ₩63,748 | ₩61,117 | ₩62,679 | +2.09% | 380.6만 |
|---|
| 2026.02.05 | ₩60,649 | ₩61,905 | ₩59,727 | ₩60,075 | -0.95% | 258.4만 |
|---|
| 2026.02.04 | ₩62,052 | ₩62,933 | ₩58,926 | ₩60,996 | -1.70% | 222만 |
|---|
| 2026.02.03 | ₩63,187 | ₩64,389 | ₩60,275 | ₩61,985 | -1.90% | 264.2만 |
|---|
| 2026.02.02 | ₩61,450 | ₩63,040 | ₩61,344 | ₩62,626 | +1.91% | 256.6만 |
|---|
| 2026.01.30 | ₩61,678 | ₩63,147 | ₩60,836 | ₩61,704 | +0.04% | 227.1만 |
|---|
| 2026.01.29 | ₩62,880 | ₩63,281 | ₩60,408 | ₩62,733 | -0.23% | 278.1만 |
|---|
| 2026.01.28 | ₩61,744 | ₩62,933 | ₩60,716 | ₩62,492 | +1.21% | 228.2만 |
|---|
| 2026.01.27 | ₩61,437 | ₩61,918 | ₩60,956 | ₩61,437 | 0.00% | 176.3만 |
|---|
| 2026.01.26 | ₩61,397 | ₩62,546 | ₩60,729 | ₩61,036 | -0.59% | 301.4만 |
|---|
| 2026.01.23 | ₩60,916 | ₩61,437 | ₩60,141 | ₩60,889 | -0.04% | 188.4만 |
|---|
| 2026.01.22 | ₩60,422 | ₩61,437 | ₩59,754 | ₩60,929 | +0.84% | 188.6만 |
|---|
| 2026.01.21 | ₩58,378 | ₩59,901 | ₩57,991 | ₩59,847 | +2.52% | 267.1만 |
|---|
| 2026.01.20 | ₩57,550 | ₩58,725 | ₩57,162 | ₩57,403 | -0.26% | 331.6만 |
|---|
| 2026.01.16 | ₩58,164 | ₩59,540 | ₩57,389 | ₩58,739 | +0.99% | 272.3만 |
|---|
| 2026.01.15 | ₩59,834 | ₩60,449 | ₩57,991 | ₩58,031 | -3.01% | 266.4만 |
|---|
| 2026.01.14 | ₩59,179 | ₩59,620 | ₩58,031 | ₩59,179 | 0.00% | 213.3만 |
|---|
| 2026.01.13 | ₩59,554 | ₩60,435 | ₩58,992 | ₩59,193 | -0.61% | 245.4만 |
|---|
| 2026.01.12 | ₩58,618 | ₩60,555 | ₩58,191 | ₩59,500 | +1.50% | 289.4만 |
|---|
| 2026.01.09 | ₩59,554 | ₩60,783 | ₩58,979 | ₩59,166 | -0.65% | 273.7만 |
|---|
| 2026.01.08 | ₩59,407 | ₩60,075 | ₩57,737 | ₩58,031 | -2.32% | 271.4만 |
|---|
| 2026.01.07 | ₩59,981 | ₩59,981 | ₩58,565 | ₩59,313 | -1.11% | 258.2만 |
|---|
| 2026.01.06 | ₩59,580 | ₩59,994 | ₩58,886 | ₩59,928 | +0.58% | 239.9만 |
|---|
| 2026.01.05 | ₩57,403 | ₩59,634 | ₩57,189 | ₩59,607 | +3.84% | 462.2만 |
|---|
| 2026.01.02 | ₩53,729 | ₩55,720 | ₩53,729 | ₩55,706 | +3.68% | 232.4만 |
|---|
| 2025.12.31 | ₩53,836 | ₩53,849 | ₩52,540 | ₩52,941 | -1.66% | 248.4만 |
|---|
| 2025.12.30 | ₩54,277 | ₩54,531 | ₩53,462 | ₩53,836 | -0.81% | 206.1만 |
|---|
| 2025.12.29 | ₩53,970 | ₩54,571 | ₩53,676 | ₩53,970 | 0.00% | 322.5만 |
|---|
| 2025.12.26 | ₩54,651 | ₩54,931 | ₩54,263 | ₩54,531 | -0.22% | 195.4만 |
|---|
| 2025.12.24 | ₩54,651 | ₩55,012 | ₩54,304 | ₩54,691 | +0.07% | 81.5만 |
|---|
| 2025.12.23 | ₩54,317 | ₩55,346 | ₩54,050 | ₩54,637 | +0.59% | 618.3만 |
|---|
| 2025.12.22 | ₩55,172 | ₩55,252 | ₩54,130 | ₩54,491 | -1.23% | 306.3만 |
|---|
| 2025.12.19 | ₩55,199 | ₩56,294 | ₩54,437 | ₩54,651 | -0.99% | 466.5만 |
|---|
| 2025.12.18 | ₩55,907 | ₩56,347 | ₩54,130 | ₩55,172 | -1.31% | 528.2만 |
|---|
| 2025.12.17 | ₩57,176 | ₩57,884 | ₩54,223 | ₩54,584 | -4.53% | 294.4만 |
|---|
| 2025.12.16 | ₩57,910 | ₩58,632 | ₩57,069 | ₩57,256 | -1.13% | 209.6만 |
|---|
| 2025.12.15 | ₩58,819 | ₩59,286 | ₩57,563 | ₩57,897 | -1.57% | 262.3만 |
|---|
| 2025.12.12 | ₩59,874 | ₩59,981 | ₩57,817 | ₩58,244 | -2.72% | 183.3만 |
|---|
| 2025.12.11 | ₩57,697 | ₩60,422 | ₩57,456 | ₩59,941 | +3.89% | 268.2만 |
|---|
| 2025.12.10 | ₩57,777 | ₩58,685 | ₩56,628 | ₩57,964 | +0.32% | 267.8만 |
|---|
| 2025.12.09 | ₩57,550 | ₩58,739 | ₩57,189 | ₩57,977 | +0.74% | 230.6만 |
|---|
| 2025.12.08 | ₩59,246 | ₩59,447 | ₩57,309 | ₩57,910 | -2.25% | 229.2만 |
|---|
| 2025.12.05 | ₩60,368 | ₩60,716 | ₩58,565 | ₩58,725 | -2.72% | 249.7만 |
|---|
| 2025.12.04 | ₩58,378 | ₩61,450 | ₩58,204 | ₩60,716 | +4.00% | 332만 |
|---|
| 2025.12.03 | ₩57,136 | ₩59,046 | ₩56,962 | ₩58,846 | +2.99% | 270.6만 |
|---|
| 2025.12.02 | ₩57,176 | ₩57,470 | ₩55,907 | ₩56,975 | -0.35% | 232.5만 |
|---|
| 2025.12.01 | ₩56,387 | ₩57,763 | ₩56,214 | ₩56,641 | +0.45% | 245.4만 |
|---|
| 2025.11.28 | ₩57,136 | ₩58,004 | ₩56,668 | ₩57,349 | +0.37% | 119.3만 |
|---|
| 2025.11.26 | ₩56,241 | ₩57,363 | ₩55,947 | ₩56,655 | +0.74% | 347.4만 |
|---|
| 2025.11.25 | ₩55,212 | ₩56,120 | ₩54,397 | ₩55,893 | +1.23% | 273.7만 |
|---|
| 2025.11.24 | ₩53,622 | ₩55,185 | ₩52,767 | ₩55,065 | +2.69% | 317만 |
|---|
| 2025.11.21 | ₩54,170 | ₩54,597 | ₩52,874 | ₩53,502 | -1.23% | 303.5만 |
|---|
| 2025.11.20 | ₩57,162 | ₩58,244 | ₩54,076 | ₩54,170 | -5.23% | 289.3만 |
|---|
| 2025.11.19 | ₩55,252 | ₩56,307 | ₩55,012 | ₩55,599 | +0.63% | 237.2만 |
|---|
| 2025.11.18 | ₩54,223 | ₩55,746 | ₩54,130 | ₩54,945 | +1.33% | 247.8만 |
|---|
| 2025.11.17 | ₩56,655 | ₩56,895 | ₩54,370 | ₩54,931 | -3.04% | 384.5만 |
|---|
| 2025.11.14 | ₩55,733 | ₩58,418 | ₩55,439 | ₩56,628 | +1.61% | 309.3만 |
|---|
| 2025.11.13 | ₩60,382 | ₩60,916 | ₩56,374 | ₩57,496 | -4.78% | 443.5만 |
|---|
| 2025.11.12 | ₩60,970 | ₩63,241 | ₩60,716 | ₩61,090 | +0.20% | 307.6만 |
|---|
| 2025.11.11 | ₩59,981 | ₩61,370 | ₩59,286 | ₩60,582 | +1.00% | 321.5만 |
|---|
| 2025.11.10 | ₩62,920 | ₩63,214 | ₩58,578 | ₩60,903 | -3.21% | 540만 |
|---|
| 2025.11.07 | ₩61,811 | ₩61,998 | ₩57,109 | ₩61,076 | -1.19% | 793만 |
|---|
| 2025.11.06 | ₩63,321 | ₩63,601 | ₩59,300 | ₩59,554 | -5.95% | 533.5만 |
|---|
| 2025.11.05 | ₩62,559 | ₩63,908 | ₩61,998 | ₩63,334 | +1.24% | 266.3만 |
|---|
| 2025.11.04 | ₩62,038 | ₩63,054 | ₩61,424 | ₩61,744 | -0.47% | 460.2만 |
|---|
| 2025.11.03 | ₩65,498 | ₩66,353 | ₩62,920 | ₩64,189 | -2.00% | 315만 |
|---|
| 2025.10.31 | ₩65,431 | ₩65,859 | ₩63,815 | ₩65,151 | -0.43% | 229.5만 |
|---|
| 2025.10.30 | ₩64,176 | ₩66,059 | ₩64,096 | ₩65,178 | +1.56% | 251.1만 |
|---|
| 2025.10.29 | ₩66,460 | ₩66,994 | ₩64,991 | ₩65,872 | -0.88% | 286.3만 |
|---|
| 2025.10.28 | ₩65,872 | ₩67,996 | ₩65,512 | ₩66,807 | +1.42% | 411.1만 |
|---|
| 2025.10.27 | ₩65,926 | ₩66,741 | ₩64,723 | ₩64,790 | -1.72% | 260.1만 |
|---|
| 2025.10.24 | ₩64,750 | ₩65,819 | ₩64,643 | ₩65,391 | +0.99% | 275.4만 |
|---|
| 2025.10.23 | ₩62,185 | ₩64,122 | ₩62,172 | ₩63,681 | +2.41% | 255.4만 |
|---|
| 2025.10.22 | ₩64,122 | ₩65,204 | ₩60,569 | ₩62,052 | -3.23% | 463.6만 |
|---|
| 2025.10.21 | ₩66,687 | ₩68,130 | ₩63,334 | ₩65,178 | -2.26% | 926.3만 |
|---|
| 2025.10.20 | ₩63,655 | ₩64,363 | ₩62,880 | ₩63,962 | +0.48% | 281만 |
|---|
| 2025.10.17 | ₩63,695 | ₩64,817 | ₩62,212 | ₩62,319 | -2.16% | 341만 |
|---|
| 2025.10.16 | ₩69,159 | ₩69,399 | ₩63,575 | ₩64,737 | -6.39% | 470.8만 |
|---|
| 2025.10.15 | ₩66,326 | ₩69,533 | ₩65,618 | ₩67,769 | +2.18% | 810.6만 |
|---|
| 2025.10.14 | ₩61,397 | ₩65,458 | ₩61,197 | ₩64,429 | +4.94% | 468.6만 |
|---|
| 2025.10.13 | ₩60,101 | ₩63,775 | ₩59,807 | ₩63,080 | +4.96% | 531만 |
|---|
| 2025.10.10 | ₩58,805 | ₩61,357 | ₩58,071 | ₩58,752 | -0.09% | 537.3만 |
|---|