시장 데이터를 불러오는 중
전체 종목
플러터 엔터테인먼트 과거 주가
Flutter Entertainment plc Ordinary Shares · FLUT · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flutter Entertainment plc Ordinary Shares · FLUT · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,686 | ₩110,839 | ₩105,529 | ₩106,991 | -2.46% | 271.4만 |
| 2026.10.08 | ₩102,122 | ₩109,887 | ₩102,122 | ₩109,404 | +7.13% | 369.6만 |
| 2026.10.07 | ₩104,080 | ₩104,966 | ₩99,762 | ₩101,720 | -2.27% | 293.8만 |
| 2026.10.06 | ₩101,693 | ₩105,381 | ₩101,465 | ₩102,257 | +0.55% | 214.5만 |
| 2026.10.05 | ₩102,565 | ₩104,952 | ₩100,325 | ₩101,559 | -0.98% | 279.5만 |
| 2026.10.02 | ₩103,262 | ₩104,952 | ₩98,569 | ₩100,325 | -2.84% | 251만 |
| 2026.10.01 | ₩101,398 | ₩103,430 | ₩99,963 | ₩102,552 | +1.14% | 301.5만 |
| 2026.09.30 | ₩100,728 | ₩102,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,963 |
| -0.76% |
| 277.6만 |
| 2026.09.29 | ₩103,115 | ₩104,885 | ₩99,742 | ₩99,843 | -3.17% | 393.2만 |
|---|
| 2026.09.28 | ₩111,054 | ₩111,745 | ₩102,632 | ₩102,766 | -7.46% | 353.2만 |
|---|
| 2026.09.25 | ₩107,835 | ₩112,301 | ₩105,808 | ₩111,617 | +3.51% | 303.1만 |
|---|
| 2026.09.24 | ₩114,621 | ₩115,453 | ₩108,218 | ₩109,820 | -4.19% | 280.4만 |
|---|
| 2026.09.23 | ₩119,100 | ₩120,066 | ₩115,131 | ₩115,185 | -3.29% | 255.1만 |
|---|
| 2026.09.22 | ₩118,229 | ₩122,721 | ₩116,043 | ₩118,846 | +0.52% | 285.4만 |
|---|
| 2026.09.21 | ₩119,369 | ₩121,166 | ₩116,071 | ₩116,485 | -2.42% | 347만 |
|---|
| 2026.09.18 | ₩123,378 | ₩124,693 | ₩119,811 | ₩120,106 | -2.65% | 701.8만 |
|---|
| 2026.09.17 | ₩131,747 | ₩132,022 | ₩121,501 | ₩124,049 | -5.84% | 377.9만 |
|---|
| 2026.09.16 | ₩132,766 | ₩133,812 | ₩130,238 | ₩130,835 | -1.45% | 335.1만 |
|---|
| 2026.09.15 | ₩133,436 | ₩137,111 | ₩132,479 | ₩133,986 | +0.41% | 164.2만 |
|---|
| 2026.09.14 | ₩136,481 | ₩137,312 | ₩132,337 | ₩134,979 | -1.10% | 184.1만 |
|---|
| 2026.09.11 | ₩133,383 | ₩136,186 | ₩131,183 | ₩134,858 | +1.11% | 168.6만 |
|---|
| 2026.09.10 | ₩134,482 | ₩134,764 | ₩130,862 | ₩132,337 | -1.60% | 208.4만 |
|---|
| 2026.09.09 | ₩134,858 | ₩134,938 | ₩130,707 | ₩133,208 | -1.22% | 271.4만 |
|---|
| 2026.09.08 | ₩135,408 | ₩135,435 | ₩130,084 | ₩135,046 | -0.27% | 318.4만 |
|---|
| 2026.09.04 | ₩135,435 | ₩136,923 | ₩133,899 | ₩134,255 | -0.87% | 249.2만 |
|---|
| 2026.09.03 | ₩139,377 | ₩140,598 | ₩136,199 | ₩137,245 | -1.53% | 179.2만 |
|---|
| 2026.09.02 | ₩131,157 | ₩139,284 | ₩131,157 | ₩136,762 | +4.27% | 250.3만 |
|---|
| 2026.09.01 | ₩131,626 | ₩133,510 | ₩129,494 | ₩130,084 | -1.17% | 369.3만 |
|---|
| 2026.08.31 | ₩136,306 | ₩138,184 | ₩133,322 | ₩134,348 | -1.44% | 596.3만 |
|---|
| 2026.08.28 | ₩128,475 | ₩137,661 | ₩127,643 | ₩136,494 | +6.24% | 301.7만 |
|---|
| 2026.08.27 | ₩130,996 | ₩132,940 | ₩127,348 | ₩127,415 | -2.73% | 177.1만 |
|---|
| 2026.08.26 | ₩135,931 | ₩136,588 | ₩131,157 | ₩131,505 | -3.26% | 185.8만 |
|---|
| 2026.08.25 | ₩135,502 | ₩139,887 | ₩134,228 | ₩136,870 | +1.01% | 159.3만 |
|---|
| 2026.08.24 | ₩137,165 | ₩140,088 | ₩136,521 | ₩137,567 | +0.29% | 112만 |
|---|
| 2026.08.21 | ₩133,571 | ₩138,761 | ₩133,215 | ₩137,607 | +3.02% | 115.9만 |
|---|
| 2026.08.20 | ₩134,107 | ₩138,801 | ₩133,034 | ₩133,530 | -0.43% | 250.8만 |
|---|
| 2026.08.19 | ₩125,189 | ₩134,972 | ₩124,693 | ₩132,981 | +6.22% | 191.7만 |
|---|
| 2026.08.18 | ₩128,998 | ₩129,199 | ₩124,505 | ₩124,572 | -3.43% | 165.8만 |
|---|
| 2026.08.17 | ₩136,668 | ₩137,849 | ₩128,971 | ₩129,266 | -5.42% | 244.7만 |
|---|
| 2026.08.14 | ₩133,705 | ₩136,159 | ₩131,245 | ₩135,998 | +1.72% | 186.7만 |
|---|
| 2026.08.13 | ₩131,532 | ₩132,900 | ₩129,158 | ₩131,854 | +0.24% | 315.7만 |
|---|
| 2026.08.12 | ₩130,137 | ₩131,841 | ₩127,469 | ₩131,532 | +1.07% | 340.7만 |
|---|
| 2026.08.11 | ₩126,423 | ₩134,751 | ₩125,403 | ₩132,793 | +5.04% | 333.4만 |
|---|
| 2026.08.10 | ₩124,733 | ₩130,215 | ₩124,706 | ₩126,423 | +1.35% | 431.3만 |
|---|
| 2026.08.07 | ₩126,610 | ₩130,553 | ₩123,264 | ₩127,053 | +0.35% | 631.5만 |
|---|
| 2026.08.06 | ₩126,061 | ₩126,812 | ₩121,669 | ₩124,733 | -1.05% | 740.5만 |
|---|
| 2026.08.05 | ₩131,029 | ₩132,095 | ₩120,307 | ₩124,599 | -4.91% | 1582만 |
|---|
| 2026.08.04 | ₩140,812 | ₩143,414 | ₩136,937 | ₩140,759 | -0.04% | 379만 |
|---|
| 2026.08.03 | ₩141,778 | ₩145,037 | ₩139,176 | ₩142,100 | +0.23% | 295.1만 |
|---|
| 2026.07.31 | ₩136,400 | ₩141,309 | ₩135,877 | ₩140,102 | +2.71% | 208.9만 |
|---|
| 2026.07.30 | ₩140,544 | ₩142,086 | ₩135,475 | ₩136,963 | -2.55% | 221.3만 |
|---|
| 2026.07.29 | ₩144,614 | ₩147,504 | ₩144,004 | ₩144,541 | -0.05% | 191만 |
|---|
| 2026.07.28 | ₩145,506 | ₩147,873 | ₩142,730 | ₩146,257 | +0.52% | 230.1만 |
|---|
| 2026.07.27 | ₩142,073 | ₩145,707 | ₩139,163 | ₩141,939 | -0.09% | 262.2만 |
|---|
| 2026.07.24 | ₩135,958 | ₩137,138 | ₩133,725 | ₩135,783 | -0.13% | 232.7만 |
|---|
| 2026.07.23 | ₩134,523 | ₩136,119 | ₩133,074 | ₩135,207 | +0.51% | 220만 |
|---|
| 2026.07.22 | ₩135,542 | ₩135,689 | ₩131,599 | ₩133,839 | -1.26% | 277.5만 |
|---|
| 2026.07.21 | ₩139,324 | ₩141,711 | ₩135,153 | ₩135,381 | -2.83% | 139만 |
|---|
| 2026.07.20 | ₩139,672 | ₩144,460 | ₩139,458 | ₩142,864 | +2.29% | 180.7만 |
|---|
| 2026.07.17 | ₩142,395 | ₩144,125 | ₩138,533 | ₩142,904 | +0.36% | 198.6만 |
|---|
| 2026.07.16 | ₩148,765 | ₩149,194 | ₩144,259 | ₩145,238 | -2.37% | 174.7만 |
|---|
| 2026.07.15 | ₩147,518 | ₩152,305 | ₩144,621 | ₩147,518 | 0.00% | 178.3만 |
|---|
| 2026.07.14 | ₩146,566 | ₩150,294 | ₩143,508 | ₩145,466 | -0.75% | 265.7만 |
|---|
| 2026.07.13 | ₩151,340 | ₩157,200 | ₩149,878 | ₩150,736 | -0.40% | 292.9만 |
|---|
| 2026.07.10 | ₩152,158 | ₩154,424 | ₩148,269 | ₩148,403 | -2.47% | 127.7만 |
|---|
| 2026.07.09 | ₩147,424 | ₩149,985 | ₩145,654 | ₩148,577 | +0.78% | 230.5만 |
|---|
| 2026.07.08 | ₩143,642 | ₩150,119 | ₩142,931 | ₩149,288 | +3.93% | 230.3만 |
|---|
| 2026.07.07 | ₩144,909 | ₩149,100 | ₩144,574 | ₩145,305 | +0.27% | 148.9만 |
|---|
| 2026.07.06 | ₩142,475 | ₩144,943 | ₩138,948 | ₩144,071 | +1.12% | 144.2만 |
|---|
| 2026.07.02 | ₩142,743 | ₩145,640 | ₩137,956 | ₩142,194 | -0.39% | 235.7만 |
|---|
| 2026.07.01 | ₩139,672 | ₩143,213 | ₩138,318 | ₩141,335 | +1.19% | 173.5만 |
|---|
| 2026.06.30 | ₩138,157 | ₩138,821 | ₩133,860 | ₩137,017 | -0.83% | 237.6만 |
|---|
| 2026.06.29 | ₩142,489 | ₩145,627 | ₩137,339 | ₩139,632 | -2.00% | 233.4만 |
|---|
| 2026.06.26 | ₩129,346 | ₩140,169 | ₩129,346 | ₩139,726 | +8.02% | 696.5만 |
|---|
| 2026.06.25 | ₩132,350 | ₩133,517 | ₩127,549 | ₩128,998 | -2.53% | 419.9만 |
|---|
| 2026.06.24 | ₩131,385 | ₩135,254 | ₩130,701 | ₩132,109 | +0.55% | 263.9만 |
|---|
| 2026.06.23 | ₩130,942 | ₩134,992 | ₩130,479 | ₩131,224 | +0.22% | 293.3만 |
|---|
| 2026.06.22 | ₩133,168 | ₩137,366 | ₩130,674 | ₩130,674 | -1.87% | 366.9만 |
|---|
| 2026.06.18 | ₩134,389 | ₩140,853 | ₩133,235 | ₩136,561 | +1.62% | 382.1만 |
|---|
| 2026.06.17 | ₩144,836 | ₩147,532 | ₩135,944 | ₩136,320 | -5.88% | 221.4만 |
|---|
| 2026.06.16 | ₩148,631 | ₩152,252 | ₩145,788 | ₩146,069 | -1.72% | 209.6만 |
|---|
| 2026.06.15 | ₩147,196 | ₩149,623 | ₩142,904 | ₩146,150 | -0.71% | 268.6만 |
|---|
| 2026.06.12 | ₩149,261 | ₩150,227 | ₩143,883 | ₩148,389 | -0.58% | 218.8만 |
|---|
| 2026.06.11 | ₩149,543 | ₩154,672 | ₩146,914 | ₩148,591 | -0.64% | 238.6만 |
|---|
| 2026.06.10 | ₩149,945 | ₩160,177 | ₩149,114 | ₩151,460 | +1.01% | 457.1만 |
|---|
| 2026.06.09 | ₩140,732 | ₩150,756 | ₩140,330 | ₩149,274 | +6.07% | 291만 |
|---|
| 2026.06.08 | ₩132,739 | ₩142,301 | ₩132,679 | ₩140,745 | +6.03% | 291.8만 |
|---|
| 2026.06.05 | ₩137,245 | ₩138,566 | ₩133,611 | ₩134,764 | -1.81% | 214.5만 |
|---|
| 2026.06.04 | ₩137,929 | ₩140,544 | ₩135,073 | ₩135,220 | -1.96% | 234.8만 |
|---|
| 2026.06.03 | ₩134,080 | ₩136,655 | ₩133,195 | ₩135,046 | +0.72% | 402.8만 |
|---|
| 2026.06.02 | ₩137,299 | ₩138,988 | ₩134,308 | ₩136,776 | -0.38% | 194.9만 |
|---|
| 2026.06.01 | ₩132,967 | ₩140,477 | ₩132,739 | ₩139,887 | +5.20% | 440.6만 |
|---|
| 2026.05.29 | ₩128,287 | ₩132,390 | ₩125,471 | ₩130,057 | +1.38% | 562.3만 |
|---|
| 2026.05.28 | ₩126,905 | ₩129,494 | ₩125,618 | ₩128,179 | +1.00% | 193.3만 |
|---|
| 2026.05.27 | ₩126,758 | ₩129,708 | ₩125,806 | ₩128,407 | +1.30% | 290.5만 |
|---|
| 2026.05.26 | ₩128,917 | ₩130,030 | ₩125,484 | ₩125,806 | -2.41% | 295.5만 |
|---|
| 2026.05.22 | ₩129,856 | ₩134,161 | ₩129,829 | ₩130,593 | +0.57% | 167.7만 |
|---|
| 2026.05.21 | ₩127,335 | ₩131,043 | ₩125,739 | ₩130,245 | +2.29% | 139.8만 |
|---|
| 2026.05.20 | ₩129,802 | ₩130,620 | ₩126,503 | ₩129,749 | -0.04% | 262.5만 |
|---|
| 2026.05.19 | ₩132,109 | ₩133,611 | ₩129,373 | ₩130,754 | -1.03% | 204.8만 |
|---|
| 2026.05.18 | ₩123,271 | ₩131,090 | ₩123,271 | ₩130,473 | +5.84% | 200.3만 |
|---|
| 2026.05.15 | ₩126,329 | ₩126,798 | ₩122,735 | ₩123,888 | -1.93% | 249.2만 |
|---|
| 2026.05.14 | ₩125,779 | ₩127,603 | ₩123,405 | ₩125,859 | +0.06% | 321.2만 |
|---|
| 2026.05.13 | ₩126,771 | ₩128,756 | ₩123,673 | ₩127,415 | +0.51% | 238.7만 |
|---|
| 2026.05.12 | ₩125,471 | ₩133,423 | ₩125,471 | ₩128,689 | +2.57% | 362.9만 |
|---|
| 2026.05.11 | ₩131,344 | ₩132,350 | ₩125,497 | ₩126,007 | -4.06% | 455.6만 |
|---|
| 2026.05.08 | ₩135,797 | ₩140,490 | ₩134,965 | ₩135,703 | -0.07% | 289.7만 |
|---|
| 2026.05.07 | ₩136,440 | ₩140,544 | ₩131,613 | ₩135,716 | -0.53% | 586.8만 |
|---|
| 2026.05.06 | ₩141,845 | ₩142,355 | ₩131,344 | ₩132,913 | -6.30% | 700.6만 |
|---|
| 2026.05.05 | ₩139,149 | ₩140,423 | ₩136,990 | ₩138,573 | -0.41% | 320.8만 |
|---|
| 2026.05.04 | ₩142,328 | ₩145,761 | ₩139,766 | ₩140,075 | -1.58% | 309만 |
|---|
| 2026.05.01 | ₩146,378 | ₩147,974 | ₩142,153 | ₩142,328 | -2.77% | 159만 |
|---|
| 2026.04.30 | ₩144,071 | ₩145,895 | ₩141,959 | ₩144,742 | +0.47% | 308.6만 |
|---|
| 2026.04.29 | ₩147,115 | ₩147,209 | ₩143,199 | ₩144,299 | -1.91% | 147.3만 |
|---|
| 2026.04.28 | ₩147,317 | ₩148,979 | ₩143,468 | ₩146,297 | -0.69% | 342.9만 |
|---|
| 2026.04.27 | ₩149,073 | ₩153,660 | ₩148,497 | ₩148,765 | -0.21% | 370.4만 |
|---|
| 2026.04.24 | ₩141,939 | ₩151,273 | ₩141,181 | ₩149,623 | +5.41% | 368.5만 |
|---|
| 2026.04.23 | ₩140,946 | ₩143,682 | ₩139,565 | ₩142,220 | +0.90% | 168.8만 |
|---|
| 2026.04.22 | ₩147,410 | ₩147,638 | ₩142,348 | ₩142,971 | -3.01% | 339만 |
|---|
| 2026.04.21 | ₩146,941 | ₩149,791 | ₩145,325 | ₩146,847 | -0.06% | 208.3만 |
|---|
| 2026.04.20 | ₩145,560 | ₩149,087 | ₩145,292 | ₩147,022 | +1.00% | 168.1만 |
|---|
| 2026.04.17 | ₩150,803 | ₩151,139 | ₩146,138 | ₩147,625 | -2.11% | 547.4만 |
|---|
| 2026.04.16 | ₩148,591 | ₩151,279 | ₩142,636 | ₩146,257 | -1.57% | 542.7만 |
|---|
| 2026.04.15 | ₩145,768 | ₩150,730 | ₩145,359 | ₩149,918 | +2.85% | 193.3만 |
|---|
| 2026.04.14 | ₩143,065 | ₩145,345 | ₩141,791 | ₩143,173 | +0.07% | 258만 |
|---|
| 2026.04.13 | ₩135,274 | ₩142,985 | ₩134,174 | ₩141,255 | +4.42% | 256.3만 |
|---|
| 2026.04.10 | ₩143,669 | ₩144,018 | ₩135,703 | ₩137,299 | -4.43% | 271.2만 |
|---|
| 2026.04.09 | ₩143,615 | ₩144,004 | ₩137,285 | ₩141,148 | -1.72% | 305.5만 |
|---|
| 2026.04.08 | ₩146,753 | ₩148,403 | ₩145,037 | ₩146,861 | +0.07% | 267.4만 |
|---|
| 2026.04.07 | ₩139,672 | ₩142,540 | ₩138,425 | ₩138,975 | -0.50% | 218.5만 |
|---|
| 2026.04.06 | ₩142,153 | ₩143,669 | ₩137,969 | ₩140,370 | -1.25% | 170.4만 |
|---|
| 2026.04.02 | ₩134,496 | ₩142,878 | ₩133,155 | ₩142,663 | +6.07% | 247.6만 |
|---|
| 2026.04.01 | ₩138,774 | ₩139,351 | ₩134,811 | ₩137,768 | -0.72% | 211.7만 |
|---|
| 2026.03.31 | ₩135,327 | ₩139,109 | ₩134,040 | ₩136,722 | +1.03% | 360.4만 |
|---|
| 2026.03.30 | ₩134,187 | ₩137,406 | ₩132,598 | ₩133,436 | -0.56% | 288.8만 |
|---|
| 2026.03.27 | ₩137,956 | ₩138,895 | ₩134,389 | ₩134,778 | -2.30% | 309.4만 |
|---|
| 2026.03.26 | ₩137,084 | ₩141,121 | ₩136,803 | ₩138,895 | +1.32% | 220.7만 |
|---|
| 2026.03.25 | ₩146,901 | ₩149,824 | ₩138,345 | ₩138,667 | -5.61% | 387만 |
|---|
| 2026.03.24 | ₩144,487 | ₩146,566 | ₩141,483 | ₩144,608 | +0.08% | 247.7만 |
|---|
| 2026.03.23 | ₩154,022 | ₩154,022 | ₩146,458 | ₩146,686 | -4.76% | 331.2만 |
|---|
| 2026.03.20 | ₩141,992 | ₩143,696 | ₩139,277 | ₩140,558 | -1.01% | 381.6만 |
|---|
| 2026.03.19 | ₩142,100 | ₩144,916 | ₩140,276 | ₩142,703 | +0.42% | 172.5만 |
|---|
| 2026.03.18 | ₩144,849 | ₩147,692 | ₩142,824 | ₩142,824 | -1.40% | 248.4만 |
|---|
| 2026.03.17 | ₩146,110 | ₩150,307 | ₩145,949 | ₩146,512 | +0.28% | 324.7만 |
|---|
| 2026.03.16 | ₩142,878 | ₩146,954 | ₩140,779 | ₩145,734 | +2.00% | 284.8만 |
|---|
| 2026.03.13 | ₩143,642 | ₩147,652 | ₩142,824 | ₩145,332 | +1.18% | 258.4만 |
|---|
| 2026.03.12 | ₩147,424 | ₩150,468 | ₩141,282 | ₩141,523 | -4.00% | 586.6만 |
|---|
| 2026.03.11 | ₩146,391 | ₩147,840 | ₩140,960 | ₩146,968 | +0.39% | 328.1만 |
|---|
| 2026.03.10 | ₩146,887 | ₩147,182 | ₩140,222 | ₩143,830 | -2.08% | 336.8만 |
|---|
| 2026.03.09 | ₩146,002 | ₩147,893 | ₩141,832 | ₩146,726 | +0.50% | 375.6만 |
|---|
| 2026.03.06 | ₩150,870 | ₩154,867 | ₩147,960 | ₩150,535 | -0.22% | 367.1만 |
|---|
| 2026.03.05 | ₩151,286 | ₩154,250 | ₩149,851 | ₩153,646 | +1.56% | 261.3만 |
|---|
| 2026.03.04 | ₩150,870 | ₩152,037 | ₩146,606 | ₩151,112 | +0.16% | 330.5만 |
|---|
| 2026.03.03 | ₩139,605 | ₩152,560 | ₩138,452 | ₩149,395 | +7.01% | 484.3만 |
|---|
| 2026.03.02 | ₩138,948 | ₩142,770 | ₩134,617 | ₩142,261 | +2.38% | 706.4만 |
|---|
| 2026.02.27 | ₩147,571 | ₩148,993 | ₩134,053 | ₩142,341 | -3.54% | 2197.6만 |
|---|
| 2026.02.26 | ₩164,952 | ₩167,392 | ₩160,566 | ₩165,126 | +0.11% | 617.4만 |
|---|
| 2026.02.25 | ₩159,721 | ₩161,720 | ₩155,953 | ₩160,714 | +0.62% | 526.3만 |
|---|
| 2026.02.24 | ₩156,127 | ₩161,653 | ₩153,874 | ₩158,769 | +1.69% | 315.3만 |
|---|
| 2026.02.23 | ₩160,995 | ₩162,001 | ₩154,129 | ₩154,786 | -3.86% | 333.4만 |
|---|
| 2026.02.20 | ₩163,168 | ₩165,796 | ₩160,814 | ₩162,296 | -0.53% | 291.6만 |
|---|
| 2026.02.19 | ₩167,768 | ₩169,458 | ₩160,218 | ₩163,825 | -2.35% | 489.3만 |
|---|
| 2026.02.18 | ₩164,066 | ₩172,441 | ₩164,066 | ₩169,082 | +3.06% | 631.8만 |
|---|
| 2026.02.17 | ₩169,149 | ₩169,967 | ₩164,931 | ₩166,172 | -1.76% | 352.8만 |
|---|
| 2026.02.13 | ₩183,284 | ₩184,893 | ₩164,348 | ₩167,862 | -8.41% | 868.4만 |
|---|
| 2026.02.12 | ₩195,059 | ₩199,015 | ₩188,957 | ₩189,587 | -2.81% | 276만 |
|---|
| 2026.02.11 | ₩201,161 | ₩202,394 | ₩192,524 | ₩193,490 | -3.81% | 307.1만 |
|---|
| 2026.02.10 | ₩209,073 | ₩210,481 | ₩202,609 | ₩203,346 | -2.74% | 502.7만 |
|---|
| 2026.02.09 | ₩204,460 | ₩209,475 | ₩204,460 | ₩207,209 | +1.34% | 2076.7만 |
|---|
| 2026.02.06 | ₩201,040 | ₩205,787 | ₩200,705 | ₩204,553 | +1.75% | 207.7만 |
|---|
| 2026.02.05 | ₩205,211 | ₩205,968 | ₩198,612 | ₩200,450 | -2.32% | 312.4만 |
|---|
| 2026.02.04 | ₩210,964 | ₩214,451 | ₩203,682 | ₩206,391 | -2.17% | 318.1만 |
|---|
| 2026.02.03 | ₩215,671 | ₩217,599 | ₩202,173 | ₩205,452 | -4.74% | 342.9만 |
|---|
| 2026.02.02 | ₩222,832 | ₩223,382 | ₩217,870 | ₩217,937 | -2.20% | 236.4만 |
|---|
| 2026.01.30 | ₩222,658 | ₩223,677 | ₩215,537 | ₩221,478 | -0.53% | 418.8만 |
|---|
| 2026.01.29 | ₩224,348 | ₩227,258 | ₩222,906 | ₩226,265 | +0.85% | 265.6만 |
|---|
| 2026.01.28 | ₩227,338 | ₩231,133 | ₩223,503 | ₩223,597 | -1.65% | 341.6만 |
|---|
| 2026.01.27 | ₩232,984 | ₩234,057 | ₩224,267 | ₩225,461 | -3.23% | 317.1만 |
|---|
| 2026.01.26 | ₩233,936 | ₩235,639 | ₩230,617 | ₩234,285 | +0.15% | 304만 |
|---|
| 2026.01.23 | ₩242,291 | ₩242,626 | ₩233,150 | ₩234,567 | -3.19% | 463.4만 |
|---|
| 2026.01.22 | ₩242,063 | ₩246,355 | ₩240,065 | ₩242,988 | +0.38% | 447만 |
|---|
| 2026.01.21 | ₩244,826 | ₩245,939 | ₩240,548 | ₩242,828 | -0.82% | 346.8만 |
|---|
| 2026.01.20 | ₩243,981 | ₩252,591 | ₩240,722 | ₩246,864 | +1.18% | 373.3만 |
|---|
| 2026.01.16 | ₩269,837 | ₩269,837 | ₩252,054 | ₩252,738 | -6.34% | 383.7만 |
|---|
| 2026.01.15 | ₩268,630 | ₩272,933 | ₩262,434 | ₩269,662 | +0.38% | 252.6만 |
|---|
| 2026.01.14 | ₩272,358 | ₩273,344 | ₩266,913 | ₩268,013 | -1.60% | 279.1만 |
|---|
| 2026.01.13 | ₩279,251 | ₩280,398 | ₩269,354 | ₩273,176 | -2.18% | 336.7만 |
|---|
| 2026.01.12 | ₩285,152 | ₩287,432 | ₩273,578 | ₩276,797 | -2.93% | 433.4만 |
|---|
| 2026.01.09 | ₩300,333 | ₩300,333 | ₩285,688 | ₩288,732 | -3.86% | 133.3만 |
|---|
| 2026.01.08 | ₩280,619 | ₩295,894 | ₩280,619 | ₩291,495 | +3.88% | 243.3만 |
|---|
| 2026.01.07 | ₩289,309 | ₩291,475 | ₩280,532 | ₩283,663 | -1.95% | 219.7만 |
|---|
| 2026.01.06 | ₩297,154 | ₩303,826 | ₩293,761 | ₩294,700 | -0.83% | 140.5만 |
|---|
| 2026.01.05 | ₩292,595 | ₩299,769 | ₩291,756 | ₩296,940 | +1.49% | 96.2만 |
|---|
| 2026.01.02 | ₩290,141 | ₩293,694 | ₩286,841 | ₩292,715 | +0.89% | 243.4만 |
|---|
| 2025.12.31 | ₩291,187 | ₩292,112 | ₩288,183 | ₩288,384 | -0.96% | 111.8만 |
|---|
| 2025.12.30 | ₩291,280 | ₩293,091 | ₩290,275 | ₩291,629 | +0.12% | 85.8만 |
|---|
| 2025.12.29 | ₩292,367 | ₩292,837 | ₩289,282 | ₩291,200 | -0.40% | 145.7만 |
|---|
| 2025.12.26 | ₩295,035 | ₩297,248 | ₩293,654 | ₩295,907 | +0.30% | 79.1만 |
|---|
| 2025.12.24 | ₩292,326 | ₩294,982 | ₩290,590 | ₩294,660 | +0.80% | 71만 |
|---|
| 2025.12.23 | ₩301,117 | ₩301,117 | ₩290,342 | ₩293,976 | -2.37% | 135.1만 |
|---|
| 2025.12.22 | ₩300,319 | ₩303,001 | ₩296,873 | ₩300,359 | +0.01% | 188.8만 |
|---|
| 2025.12.19 | ₩296,296 | ₩300,601 | ₩295,357 | ₩297,865 | +0.53% | 384.7만 |
|---|
| 2025.12.18 | ₩294,928 | ₩297,114 | ₩292,769 | ₩295,277 | +0.12% | 259.7만 |
|---|
| 2025.12.17 | ₩294,539 | ₩300,212 | ₩291,602 | ₩291,978 | -0.87% | 245만 |
|---|
| 2025.12.16 | ₩294,459 | ₩294,821 | ₩291,401 | ₩294,150 | -0.10% | 165.3만 |
|---|
| 2025.12.15 | ₩299,541 | ₩299,789 | ₩291,079 | ₩294,633 | -1.64% | 233.2만 |
|---|
| 2025.12.12 | ₩299,005 | ₩308,258 | ₩297,718 | ₩299,112 | +0.04% | 315만 |
|---|
| 2025.12.11 | ₩289,443 | ₩295,625 | ₩288,612 | ₩295,277 | +2.02% | 195만 |
|---|
| 2025.12.10 | ₩291,750 | ₩293,225 | ₩288,229 | ₩292,809 | +0.36% | 277.7만 |
|---|
| 2025.12.09 | ₩287,405 | ₩290,865 | ₩285,782 | ₩289,671 | +0.79% | 271.1만 |
|---|
| 2025.12.08 | ₩278,969 | ₩288,625 | ₩276,837 | ₩288,035 | +3.25% | 212.3만 |
|---|
| 2025.12.05 | ₩283,609 | ₩283,609 | ₩277,601 | ₩279,613 | -1.41% | 229.9만 |
|---|
| 2025.12.04 | ₩284,025 | ₩284,032 | ₩277,280 | ₩283,086 | -0.33% | 110.1만 |
|---|
| 2025.12.03 | ₩277,078 | ₩286,627 | ₩276,643 | ₩283,998 | +2.50% | 168만 |
|---|
| 2025.12.02 | ₩278,312 | ₩284,588 | ₩275,952 | ₩279,103 | +0.28% | 233만 |
|---|
| 2025.12.01 | ₩277,132 | ₩280,438 | ₩271,741 | ₩273,739 | -1.22% | 218.4만 |
|---|
| 2025.11.28 | ₩269,957 | ₩282,362 | ₩269,957 | ₩280,029 | +3.73% | 159.6만 |
|---|
| 2025.11.26 | ₩265,250 | ₩272,633 | ₩264,379 | ₩268,107 | +1.08% | 406.2만 |
|---|
| 2025.11.25 | ₩256,627 | ₩266,068 | ₩255,541 | ₩262,756 | +2.39% | 242만 |
|---|
| 2025.11.24 | ₩261,066 | ₩261,368 | ₩253,905 | ₩257,204 | -1.48% | 277.9만 |
|---|
| 2025.11.21 | ₩264,674 | ₩264,821 | ₩255,527 | ₩259,242 | -2.05% | 146.9만 |
|---|
| 2025.11.20 | ₩263,413 | ₩269,488 | ₩257,928 | ₩258,156 | -2.00% | 237.6만 |
|---|
| 2025.11.19 | ₩260,758 | ₩261,187 | ₩253,999 | ₩259,189 | -0.60% | 170.8만 |
|---|
| 2025.11.18 | ₩255,997 | ₩264,486 | ₩254,803 | ₩259,081 | +1.20% | 267.6만 |
|---|
| 2025.11.17 | ₩266,645 | ₩267,020 | ₩255,554 | ₩256,292 | -3.88% | 369.6만 |
|---|
| 2025.11.14 | ₩264,955 | ₩272,760 | ₩259,189 | ₩266,310 | +0.51% | 512.7만 |
|---|
| 2025.11.13 | ₩295,706 | ₩296,752 | ₩268,308 | ₩269,555 | -8.84% | 930.9만 |
|---|
| 2025.11.12 | ₩311,598 | ₩316,184 | ₩311,128 | ₩314,414 | +0.90% | 297.8만 |
|---|
| 2025.11.11 | ₩308,889 | ₩312,536 | ₩307,219 | ₩310,940 | +0.66% | 210만 |
|---|
| 2025.11.10 | ₩302,559 | ₩314,608 | ₩302,505 | ₩308,245 | +1.88% | 211.2만 |
|---|
| 2025.11.07 | ₩283,905 | ₩301,654 | ₩279,814 | ₩299,099 | +5.35% | 331.9만 |
|---|
| 2025.11.06 | ₩291,468 | ₩293,064 | ₩285,809 | ₩290,328 | -0.39% | 213.8만 |
|---|
| 2025.11.05 | ₩296,430 | ₩297,020 | ₩283,596 | ₩289,966 | -2.18% | 409만 |
|---|
| 2025.11.04 | ₩297,503 | ₩300,950 | ₩296,564 | ₩297,758 | +0.09% | 424만 |
|---|
| 2025.11.03 | ₩311,088 | ₩312,939 | ₩308,339 | ₩309,814 | -0.41% | 182.8만 |
|---|
| 2025.10.31 | ₩309,237 | ₩312,174 | ₩305,858 | ₩311,919 | +0.87% | 377.1만 |
|---|
| 2025.10.30 | ₩313,810 | ₩316,747 | ₩306,180 | ₩309,626 | -1.33% | 267.7만 |
|---|
| 2025.10.29 | ₩319,523 | ₩321,910 | ₩315,527 | ₩317,203 | -0.73% | 158.4만 |
|---|
| 2025.10.28 | ₩316,653 | ₩325,692 | ₩312,469 | ₩318,115 | +0.46% | 345.6만 |
|---|
| 2025.10.27 | ₩327,114 | ₩329,508 | ₩325,211 | ₩327,945 | +0.25% | 174.9만 |
|---|
| 2025.10.24 | ₩339,425 | ₩342,322 | ₩326,296 | ₩327,114 | -3.63% | 222.9만 |
|---|
| 2025.10.23 | ₩337,748 | ₩340,913 | ₩335,703 | ₩336,997 | -0.22% | 147만 |
|---|
| 2025.10.22 | ₩335,938 | ₩340,471 | ₩335,046 | ₩338,406 | +0.73% | 215.7만 |
|---|
| 2025.10.21 | ₩331,626 | ₩338,915 | ₩331,526 | ₩336,662 | +1.52% | 137.1만 |
|---|
| 2025.10.20 | ₩340,229 | ₩342,254 | ₩329,997 | ₩335,925 | -1.27% | 180만 |
|---|
| 2025.10.17 | ₩334,771 | ₩339,291 | ₩332,800 | ₩337,762 | +0.89% | 214만 |
|---|
| 2025.10.16 | ₩334,771 | ₩338,204 | ₩333,196 | ₩335,066 | +0.09% | 194만 |
|---|
| 2025.10.15 | ₩332,807 | ₩341,262 | ₩331,365 | ₩335,147 | +0.70% | 208.2만 |
|---|
| 2025.10.14 | ₩330,306 | ₩337,547 | ₩330,306 | ₩335,187 | +1.48% | 209.9만 |
|---|
| 2025.10.13 | ₩327,757 | ₩336,314 | ₩326,872 | ₩334,905 | +2.18% | 280.6만 |
|---|
| 2025.10.10 | ₩328,562 | ₩330,145 | ₩319,738 | ₩324,780 | -1.15% | 339.5만 |
|---|