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 | ₩109,689 | ₩110,842 | ₩105,531 | ₩106,993 | -2.46% | 271.4만 |
| 2026.10.08 | ₩102,125 | ₩109,890 | ₩102,125 | ₩109,407 | +7.13% | 369.6만 |
| 2026.10.07 | ₩104,083 | ₩104,968 | ₩99,764 | ₩101,722 | -2.27% | 293.8만 |
| 2026.10.06 | ₩101,696 | ₩105,384 | ₩101,468 | ₩102,259 | +0.55% | 214.5만 |
| 2026.10.05 | ₩102,567 | ₩104,954 | ₩100,328 | ₩101,562 | -0.98% | 279.5만 |
| 2026.10.02 | ₩103,265 | ₩104,954 | ₩98,571 | ₩100,328 | -2.84% | 251만 |
| 2026.10.01 | ₩101,401 | ₩103,432 | ₩99,966 | ₩102,554 | +1.14% | 301.5만 |
| 2026.09.30 | ₩100,730 | ₩102,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,966 |
| -0.76% |
| 277.6만 |
| 2026.09.29 | ₩103,117 | ₩104,887 | ₩99,744 | ₩99,845 | -3.17% | 393.2만 |
|---|
| 2026.09.28 | ₩111,056 | ₩111,747 | ₩102,634 | ₩102,768 | -7.46% | 353.2만 |
|---|
| 2026.09.25 | ₩107,838 | ₩112,304 | ₩105,810 | ₩111,620 | +3.51% | 303.1만 |
|---|
| 2026.09.24 | ₩114,624 | ₩115,455 | ₩108,220 | ₩109,823 | -4.19% | 280.4만 |
|---|
| 2026.09.23 | ₩119,103 | ₩120,069 | ₩115,133 | ₩115,187 | -3.29% | 255.1만 |
|---|
| 2026.09.22 | ₩118,231 | ₩122,724 | ₩116,045 | ₩118,848 | +0.52% | 285.4만 |
|---|
| 2026.09.21 | ₩119,371 | ₩121,168 | ₩116,074 | ₩116,488 | -2.42% | 347만 |
|---|
| 2026.09.18 | ₩123,381 | ₩124,695 | ₩119,814 | ₩120,109 | -2.65% | 701.8만 |
|---|
| 2026.09.17 | ₩131,750 | ₩132,025 | ₩121,504 | ₩124,052 | -5.84% | 377.9만 |
|---|
| 2026.09.16 | ₩132,769 | ₩133,815 | ₩130,241 | ₩130,838 | -1.45% | 335.1만 |
|---|
| 2026.09.15 | ₩133,439 | ₩137,114 | ₩132,482 | ₩133,989 | +0.41% | 164.2만 |
|---|
| 2026.09.14 | ₩136,484 | ₩137,315 | ₩132,340 | ₩134,982 | -1.10% | 184.1만 |
|---|
| 2026.09.11 | ₩133,386 | ₩136,189 | ₩131,186 | ₩134,861 | +1.11% | 168.6만 |
|---|
| 2026.09.10 | ₩134,486 | ₩134,767 | ₩130,865 | ₩132,340 | -1.60% | 208.4만 |
|---|
| 2026.09.09 | ₩134,861 | ₩134,941 | ₩130,710 | ₩133,211 | -1.22% | 271.4만 |
|---|
| 2026.09.08 | ₩135,411 | ₩135,438 | ₩130,087 | ₩135,049 | -0.27% | 318.4만 |
|---|
| 2026.09.04 | ₩135,438 | ₩136,926 | ₩133,902 | ₩134,258 | -0.87% | 249.2만 |
|---|
| 2026.09.03 | ₩139,381 | ₩140,601 | ₩136,202 | ₩137,248 | -1.53% | 179.2만 |
|---|
| 2026.09.02 | ₩131,160 | ₩139,287 | ₩131,160 | ₩136,765 | +4.27% | 250.3만 |
|---|
| 2026.09.01 | ₩131,629 | ₩133,513 | ₩129,497 | ₩130,087 | -1.17% | 369.3만 |
|---|
| 2026.08.31 | ₩136,309 | ₩138,187 | ₩133,325 | ₩134,351 | -1.44% | 596.3만 |
|---|
| 2026.08.28 | ₩128,477 | ₩137,664 | ₩127,646 | ₩136,497 | +6.24% | 301.7만 |
|---|
| 2026.08.27 | ₩130,999 | ₩132,943 | ₩127,351 | ₩127,418 | -2.73% | 177.1만 |
|---|
| 2026.08.26 | ₩135,934 | ₩136,591 | ₩131,160 | ₩131,508 | -3.26% | 185.8만 |
|---|
| 2026.08.25 | ₩135,505 | ₩139,890 | ₩134,231 | ₩136,873 | +1.01% | 159.3만 |
|---|
| 2026.08.24 | ₩137,168 | ₩140,091 | ₩136,524 | ₩137,570 | +0.29% | 112만 |
|---|
| 2026.08.21 | ₩133,574 | ₩138,764 | ₩133,218 | ₩137,610 | +3.02% | 115.9만 |
|---|
| 2026.08.20 | ₩134,110 | ₩138,804 | ₩133,037 | ₩133,533 | -0.43% | 250.8만 |
|---|
| 2026.08.19 | ₩125,192 | ₩134,975 | ₩124,695 | ₩132,983 | +6.22% | 191.7만 |
|---|
| 2026.08.18 | ₩129,000 | ₩129,202 | ₩124,508 | ₩124,575 | -3.43% | 165.8만 |
|---|
| 2026.08.17 | ₩136,672 | ₩137,852 | ₩128,974 | ₩129,269 | -5.42% | 244.7만 |
|---|
| 2026.08.14 | ₩133,708 | ₩136,162 | ₩131,248 | ₩136,001 | +1.72% | 186.7만 |
|---|
| 2026.08.13 | ₩131,535 | ₩132,903 | ₩129,161 | ₩131,857 | +0.24% | 315.7만 |
|---|
| 2026.08.12 | ₩130,140 | ₩131,844 | ₩127,472 | ₩131,535 | +1.07% | 340.7만 |
|---|
| 2026.08.11 | ₩126,425 | ₩134,754 | ₩125,406 | ₩132,796 | +5.04% | 333.4만 |
|---|
| 2026.08.10 | ₩124,736 | ₩130,218 | ₩124,709 | ₩126,425 | +1.35% | 431.3만 |
|---|
| 2026.08.07 | ₩126,613 | ₩130,556 | ₩123,267 | ₩127,056 | +0.35% | 631.5만 |
|---|
| 2026.08.06 | ₩126,063 | ₩126,814 | ₩121,671 | ₩124,736 | -1.05% | 740.5만 |
|---|
| 2026.08.05 | ₩131,032 | ₩132,098 | ₩120,310 | ₩124,602 | -4.91% | 1582만 |
|---|
| 2026.08.04 | ₩140,816 | ₩143,417 | ₩136,940 | ₩140,762 | -0.04% | 379만 |
|---|
| 2026.08.03 | ₩141,781 | ₩145,040 | ₩139,179 | ₩142,103 | +0.23% | 295.1만 |
|---|
| 2026.07.31 | ₩136,403 | ₩141,312 | ₩135,880 | ₩140,105 | +2.71% | 208.9만 |
|---|
| 2026.07.30 | ₩140,547 | ₩142,090 | ₩135,478 | ₩136,967 | -2.55% | 221.3만 |
|---|
| 2026.07.29 | ₩144,618 | ₩147,508 | ₩144,007 | ₩144,544 | -0.05% | 191만 |
|---|
| 2026.07.28 | ₩145,509 | ₩147,876 | ₩142,733 | ₩146,260 | +0.52% | 230.1만 |
|---|
| 2026.07.27 | ₩142,076 | ₩145,711 | ₩139,166 | ₩141,942 | -0.09% | 262.2만 |
|---|
| 2026.07.24 | ₩135,961 | ₩137,141 | ₩133,728 | ₩135,786 | -0.13% | 232.7만 |
|---|
| 2026.07.23 | ₩134,526 | ₩136,122 | ₩133,077 | ₩135,210 | +0.51% | 220만 |
|---|
| 2026.07.22 | ₩135,545 | ₩135,692 | ₩131,602 | ₩133,842 | -1.26% | 277.5만 |
|---|
| 2026.07.21 | ₩139,327 | ₩141,714 | ₩135,156 | ₩135,384 | -2.83% | 139만 |
|---|
| 2026.07.20 | ₩139,676 | ₩144,463 | ₩139,461 | ₩142,867 | +2.29% | 180.7만 |
|---|
| 2026.07.17 | ₩142,398 | ₩144,128 | ₩138,536 | ₩142,908 | +0.36% | 198.6만 |
|---|
| 2026.07.16 | ₩148,768 | ₩149,197 | ₩144,262 | ₩145,241 | -2.37% | 174.7만 |
|---|
| 2026.07.15 | ₩147,521 | ₩152,309 | ₩144,624 | ₩147,521 | 0.00% | 178.3만 |
|---|
| 2026.07.14 | ₩146,569 | ₩150,297 | ₩143,511 | ₩145,469 | -0.75% | 265.7만 |
|---|
| 2026.07.13 | ₩151,343 | ₩157,204 | ₩149,881 | ₩150,740 | -0.40% | 292.9만 |
|---|
| 2026.07.10 | ₩152,161 | ₩154,428 | ₩148,272 | ₩148,406 | -2.47% | 127.7만 |
|---|
| 2026.07.09 | ₩147,427 | ₩149,989 | ₩145,657 | ₩148,580 | +0.78% | 230.5만 |
|---|
| 2026.07.08 | ₩143,645 | ₩150,123 | ₩142,934 | ₩149,291 | +3.93% | 230.3만 |
|---|
| 2026.07.07 | ₩144,913 | ₩149,103 | ₩144,577 | ₩145,308 | +0.27% | 148.9만 |
|---|
| 2026.07.06 | ₩142,478 | ₩144,946 | ₩138,951 | ₩144,074 | +1.12% | 144.2만 |
|---|
| 2026.07.02 | ₩142,747 | ₩145,643 | ₩137,959 | ₩142,197 | -0.39% | 235.7만 |
|---|
| 2026.07.01 | ₩139,676 | ₩143,216 | ₩138,321 | ₩141,339 | +1.19% | 173.5만 |
|---|
| 2026.06.30 | ₩138,160 | ₩138,824 | ₩133,863 | ₩137,020 | -0.83% | 237.6만 |
|---|
| 2026.06.29 | ₩142,492 | ₩145,630 | ₩137,342 | ₩139,635 | -2.00% | 233.4만 |
|---|
| 2026.06.26 | ₩129,349 | ₩140,172 | ₩129,349 | ₩139,729 | +8.02% | 696.5만 |
|---|
| 2026.06.25 | ₩132,353 | ₩133,520 | ₩127,552 | ₩129,000 | -2.53% | 419.9만 |
|---|
| 2026.06.24 | ₩131,388 | ₩135,257 | ₩130,704 | ₩132,112 | +0.55% | 263.9만 |
|---|
| 2026.06.23 | ₩130,945 | ₩134,995 | ₩130,482 | ₩131,227 | +0.22% | 293.3만 |
|---|
| 2026.06.22 | ₩133,171 | ₩137,369 | ₩130,677 | ₩130,677 | -1.87% | 366.9만 |
|---|
| 2026.06.18 | ₩134,392 | ₩140,856 | ₩133,238 | ₩136,564 | +1.62% | 382.1만 |
|---|
| 2026.06.17 | ₩144,839 | ₩147,536 | ₩135,947 | ₩136,323 | -5.88% | 221.4만 |
|---|
| 2026.06.16 | ₩148,634 | ₩152,255 | ₩145,791 | ₩146,073 | -1.72% | 209.6만 |
|---|
| 2026.06.15 | ₩147,199 | ₩149,627 | ₩142,908 | ₩146,153 | -0.71% | 268.6만 |
|---|
| 2026.06.12 | ₩149,264 | ₩150,230 | ₩143,887 | ₩148,393 | -0.58% | 218.8만 |
|---|
| 2026.06.11 | ₩149,546 | ₩154,676 | ₩146,918 | ₩148,594 | -0.64% | 238.6만 |
|---|
| 2026.06.10 | ₩149,948 | ₩160,181 | ₩149,117 | ₩151,464 | +1.01% | 457.1만 |
|---|
| 2026.06.09 | ₩140,735 | ₩150,760 | ₩140,333 | ₩149,278 | +6.07% | 291만 |
|---|
| 2026.06.08 | ₩132,742 | ₩142,304 | ₩132,682 | ₩140,748 | +6.03% | 291.8만 |
|---|
| 2026.06.05 | ₩137,248 | ₩138,569 | ₩133,614 | ₩134,767 | -1.81% | 214.5만 |
|---|
| 2026.06.04 | ₩137,932 | ₩140,547 | ₩135,076 | ₩135,223 | -1.96% | 234.8만 |
|---|
| 2026.06.03 | ₩134,083 | ₩136,658 | ₩133,198 | ₩135,049 | +0.72% | 402.8만 |
|---|
| 2026.06.02 | ₩137,302 | ₩138,992 | ₩134,311 | ₩136,779 | -0.38% | 194.9만 |
|---|
| 2026.06.01 | ₩132,970 | ₩140,480 | ₩132,742 | ₩139,890 | +5.20% | 440.6만 |
|---|
| 2026.05.29 | ₩128,290 | ₩132,393 | ₩125,473 | ₩130,060 | +1.38% | 562.3만 |
|---|
| 2026.05.28 | ₩126,908 | ₩129,497 | ₩125,621 | ₩128,182 | +1.00% | 193.3만 |
|---|
| 2026.05.27 | ₩126,761 | ₩129,711 | ₩125,809 | ₩128,410 | +1.30% | 290.5만 |
|---|
| 2026.05.26 | ₩128,920 | ₩130,033 | ₩125,487 | ₩125,809 | -2.41% | 295.5만 |
|---|
| 2026.05.22 | ₩129,859 | ₩134,164 | ₩129,832 | ₩130,596 | +0.57% | 167.7만 |
|---|
| 2026.05.21 | ₩127,337 | ₩131,046 | ₩125,742 | ₩130,248 | +2.29% | 139.8만 |
|---|
| 2026.05.20 | ₩129,805 | ₩130,623 | ₩126,506 | ₩129,751 | -0.04% | 262.5만 |
|---|
| 2026.05.19 | ₩132,112 | ₩133,614 | ₩129,376 | ₩130,757 | -1.03% | 204.8만 |
|---|
| 2026.05.18 | ₩123,274 | ₩131,093 | ₩123,274 | ₩130,476 | +5.84% | 200.3만 |
|---|
| 2026.05.15 | ₩126,332 | ₩126,801 | ₩122,737 | ₩123,891 | -1.93% | 249.2만 |
|---|
| 2026.05.14 | ₩125,782 | ₩127,606 | ₩123,408 | ₩125,862 | +0.06% | 321.2만 |
|---|
| 2026.05.13 | ₩126,774 | ₩128,759 | ₩123,676 | ₩127,418 | +0.51% | 238.7만 |
|---|
| 2026.05.12 | ₩125,473 | ₩133,426 | ₩125,473 | ₩128,692 | +2.57% | 362.9만 |
|---|
| 2026.05.11 | ₩131,347 | ₩132,353 | ₩125,500 | ₩126,010 | -4.06% | 455.6만 |
|---|
| 2026.05.08 | ₩135,800 | ₩140,494 | ₩134,968 | ₩135,706 | -0.07% | 289.7만 |
|---|
| 2026.05.07 | ₩136,444 | ₩140,547 | ₩131,616 | ₩135,719 | -0.53% | 586.8만 |
|---|
| 2026.05.06 | ₩141,848 | ₩142,358 | ₩131,347 | ₩132,916 | -6.30% | 700.6만 |
|---|
| 2026.05.05 | ₩139,153 | ₩140,427 | ₩136,993 | ₩138,576 | -0.41% | 320.8만 |
|---|
| 2026.05.04 | ₩142,331 | ₩145,764 | ₩139,769 | ₩140,078 | -1.58% | 309만 |
|---|
| 2026.05.01 | ₩146,381 | ₩147,977 | ₩142,157 | ₩142,331 | -2.77% | 159만 |
|---|
| 2026.04.30 | ₩144,074 | ₩145,898 | ₩141,962 | ₩144,745 | +0.47% | 308.6만 |
|---|
| 2026.04.29 | ₩147,119 | ₩147,213 | ₩143,203 | ₩144,302 | -1.91% | 147.3만 |
|---|
| 2026.04.28 | ₩147,320 | ₩148,983 | ₩143,471 | ₩146,301 | -0.69% | 342.9만 |
|---|
| 2026.04.27 | ₩149,077 | ₩153,663 | ₩148,500 | ₩148,768 | -0.21% | 370.4만 |
|---|
| 2026.04.24 | ₩141,942 | ₩151,276 | ₩141,184 | ₩149,627 | +5.41% | 368.5만 |
|---|
| 2026.04.23 | ₩140,950 | ₩143,685 | ₩139,568 | ₩142,224 | +0.90% | 168.8만 |
|---|
| 2026.04.22 | ₩147,414 | ₩147,642 | ₩142,351 | ₩142,975 | -3.01% | 339만 |
|---|
| 2026.04.21 | ₩146,944 | ₩149,794 | ₩145,328 | ₩146,850 | -0.06% | 208.3만 |
|---|
| 2026.04.20 | ₩145,563 | ₩149,090 | ₩145,295 | ₩147,025 | +1.00% | 168.1만 |
|---|
| 2026.04.17 | ₩150,807 | ₩151,142 | ₩146,141 | ₩147,628 | -2.11% | 547.4만 |
|---|
| 2026.04.16 | ₩148,594 | ₩151,283 | ₩142,639 | ₩146,260 | -1.57% | 542.7만 |
|---|
| 2026.04.15 | ₩145,771 | ₩150,733 | ₩145,362 | ₩149,922 | +2.85% | 193.3만 |
|---|
| 2026.04.14 | ₩143,069 | ₩145,348 | ₩141,795 | ₩143,176 | +0.07% | 258만 |
|---|
| 2026.04.13 | ₩135,277 | ₩142,988 | ₩134,177 | ₩141,258 | +4.42% | 256.3만 |
|---|
| 2026.04.10 | ₩143,672 | ₩144,021 | ₩135,706 | ₩137,302 | -4.43% | 271.2만 |
|---|
| 2026.04.09 | ₩143,618 | ₩144,007 | ₩137,288 | ₩141,151 | -1.72% | 305.5만 |
|---|
| 2026.04.08 | ₩146,757 | ₩148,406 | ₩145,040 | ₩146,864 | +0.07% | 267.4만 |
|---|
| 2026.04.07 | ₩139,676 | ₩142,543 | ₩138,428 | ₩138,978 | -0.50% | 218.5만 |
|---|
| 2026.04.06 | ₩142,157 | ₩143,672 | ₩137,972 | ₩140,373 | -1.25% | 170.4만 |
|---|
| 2026.04.02 | ₩134,499 | ₩142,881 | ₩133,158 | ₩142,666 | +6.07% | 247.6만 |
|---|
| 2026.04.01 | ₩138,777 | ₩139,354 | ₩134,814 | ₩137,771 | -0.72% | 211.7만 |
|---|
| 2026.03.31 | ₩135,330 | ₩139,112 | ₩134,043 | ₩136,725 | +1.03% | 360.4만 |
|---|
| 2026.03.30 | ₩134,190 | ₩137,409 | ₩132,601 | ₩133,439 | -0.56% | 288.8만 |
|---|
| 2026.03.27 | ₩137,959 | ₩138,898 | ₩134,392 | ₩134,781 | -2.30% | 309.4만 |
|---|
| 2026.03.26 | ₩137,087 | ₩141,124 | ₩136,806 | ₩138,898 | +1.32% | 220.7만 |
|---|
| 2026.03.25 | ₩146,904 | ₩149,828 | ₩138,348 | ₩138,670 | -5.61% | 387만 |
|---|
| 2026.03.24 | ₩144,490 | ₩146,569 | ₩141,486 | ₩144,611 | +0.08% | 247.7만 |
|---|
| 2026.03.23 | ₩154,025 | ₩154,025 | ₩146,462 | ₩146,690 | -4.76% | 331.2만 |
|---|
| 2026.03.20 | ₩141,996 | ₩143,699 | ₩139,280 | ₩140,561 | -1.01% | 381.6만 |
|---|
| 2026.03.19 | ₩142,103 | ₩144,919 | ₩140,279 | ₩142,706 | +0.42% | 172.5만 |
|---|
| 2026.03.18 | ₩144,852 | ₩147,695 | ₩142,827 | ₩142,827 | -1.40% | 248.4만 |
|---|
| 2026.03.17 | ₩146,113 | ₩150,310 | ₩145,952 | ₩146,515 | +0.28% | 324.7만 |
|---|
| 2026.03.16 | ₩142,881 | ₩146,958 | ₩140,782 | ₩145,737 | +2.00% | 284.8만 |
|---|
| 2026.03.13 | ₩143,645 | ₩147,655 | ₩142,827 | ₩145,335 | +1.18% | 258.4만 |
|---|
| 2026.03.12 | ₩147,427 | ₩150,471 | ₩141,285 | ₩141,526 | -4.00% | 586.6만 |
|---|
| 2026.03.11 | ₩146,394 | ₩147,843 | ₩140,963 | ₩146,971 | +0.39% | 328.1만 |
|---|
| 2026.03.10 | ₩146,891 | ₩147,186 | ₩140,225 | ₩143,833 | -2.08% | 336.8만 |
|---|
| 2026.03.09 | ₩146,006 | ₩147,897 | ₩141,835 | ₩146,730 | +0.50% | 375.6만 |
|---|
| 2026.03.06 | ₩150,874 | ₩154,870 | ₩147,964 | ₩150,538 | -0.22% | 367.1만 |
|---|
| 2026.03.05 | ₩151,289 | ₩154,253 | ₩149,855 | ₩153,650 | +1.56% | 261.3만 |
|---|
| 2026.03.04 | ₩150,874 | ₩152,041 | ₩146,609 | ₩151,115 | +0.16% | 330.5만 |
|---|
| 2026.03.03 | ₩139,609 | ₩152,564 | ₩138,455 | ₩149,399 | +7.01% | 484.3만 |
|---|
| 2026.03.02 | ₩138,951 | ₩142,774 | ₩134,620 | ₩142,264 | +2.38% | 706.4만 |
|---|
| 2026.02.27 | ₩147,575 | ₩148,996 | ₩134,056 | ₩142,344 | -3.54% | 2197.6만 |
|---|
| 2026.02.26 | ₩164,955 | ₩167,396 | ₩160,570 | ₩165,130 | +0.11% | 617.4만 |
|---|
| 2026.02.25 | ₩159,725 | ₩161,723 | ₩155,957 | ₩160,717 | +0.62% | 526.3만 |
|---|
| 2026.02.24 | ₩156,131 | ₩161,656 | ₩153,878 | ₩158,773 | +1.69% | 315.3만 |
|---|
| 2026.02.23 | ₩160,999 | ₩162,005 | ₩154,133 | ₩154,790 | -3.86% | 333.4만 |
|---|
| 2026.02.20 | ₩163,172 | ₩165,800 | ₩160,818 | ₩162,300 | -0.53% | 291.6만 |
|---|
| 2026.02.19 | ₩167,772 | ₩169,461 | ₩160,221 | ₩163,829 | -2.35% | 489.3만 |
|---|
| 2026.02.18 | ₩164,070 | ₩172,445 | ₩164,070 | ₩169,086 | +3.06% | 631.8만 |
|---|
| 2026.02.17 | ₩169,153 | ₩169,971 | ₩164,935 | ₩166,176 | -1.76% | 352.8만 |
|---|
| 2026.02.13 | ₩183,288 | ₩184,897 | ₩164,352 | ₩167,865 | -8.41% | 868.4만 |
|---|
| 2026.02.12 | ₩195,063 | ₩199,019 | ₩188,961 | ₩189,591 | -2.81% | 276만 |
|---|
| 2026.02.11 | ₩201,165 | ₩202,399 | ₩192,528 | ₩193,494 | -3.81% | 307.1만 |
|---|
| 2026.02.10 | ₩209,077 | ₩210,486 | ₩202,613 | ₩203,351 | -2.74% | 502.7만 |
|---|
| 2026.02.09 | ₩204,464 | ₩209,480 | ₩204,464 | ₩207,213 | +1.34% | 2076.7만 |
|---|
| 2026.02.06 | ₩201,044 | ₩205,792 | ₩200,709 | ₩204,558 | +1.75% | 207.7만 |
|---|
| 2026.02.05 | ₩205,215 | ₩205,973 | ₩198,617 | ₩200,454 | -2.32% | 312.4만 |
|---|
| 2026.02.04 | ₩210,968 | ₩214,455 | ₩203,686 | ₩206,395 | -2.17% | 318.1만 |
|---|
| 2026.02.03 | ₩215,676 | ₩217,604 | ₩202,178 | ₩205,457 | -4.74% | 342.9만 |
|---|
| 2026.02.02 | ₩222,837 | ₩223,387 | ₩217,875 | ₩217,942 | -2.20% | 236.4만 |
|---|
| 2026.01.30 | ₩222,663 | ₩223,682 | ₩215,542 | ₩221,483 | -0.53% | 418.8만 |
|---|
| 2026.01.29 | ₩224,353 | ₩227,263 | ₩222,911 | ₩226,270 | +0.85% | 265.6만 |
|---|
| 2026.01.28 | ₩227,343 | ₩231,139 | ₩223,508 | ₩223,602 | -1.65% | 341.6만 |
|---|
| 2026.01.27 | ₩232,989 | ₩234,062 | ₩224,272 | ₩225,466 | -3.23% | 317.1만 |
|---|
| 2026.01.26 | ₩233,941 | ₩235,645 | ₩230,622 | ₩234,290 | +0.15% | 304만 |
|---|
| 2026.01.23 | ₩242,297 | ₩242,632 | ₩233,156 | ₩234,572 | -3.19% | 463.4만 |
|---|
| 2026.01.22 | ₩242,069 | ₩246,360 | ₩240,070 | ₩242,994 | +0.38% | 447만 |
|---|
| 2026.01.21 | ₩244,831 | ₩245,944 | ₩240,553 | ₩242,833 | -0.82% | 346.8만 |
|---|
| 2026.01.20 | ₩243,986 | ₩252,596 | ₩240,727 | ₩246,870 | +1.18% | 373.3만 |
|---|
| 2026.01.16 | ₩269,843 | ₩269,843 | ₩252,060 | ₩252,744 | -6.34% | 383.7만 |
|---|
| 2026.01.15 | ₩268,636 | ₩272,939 | ₩262,440 | ₩269,668 | +0.38% | 252.6만 |
|---|
| 2026.01.14 | ₩272,364 | ₩273,350 | ₩266,919 | ₩268,019 | -1.60% | 279.1만 |
|---|
| 2026.01.13 | ₩279,257 | ₩280,404 | ₩269,360 | ₩273,182 | -2.18% | 336.7만 |
|---|
| 2026.01.12 | ₩285,158 | ₩287,438 | ₩273,584 | ₩276,803 | -2.93% | 433.4만 |
|---|
| 2026.01.09 | ₩300,339 | ₩300,339 | ₩285,695 | ₩288,739 | -3.86% | 133.3만 |
|---|
| 2026.01.08 | ₩280,625 | ₩295,900 | ₩280,625 | ₩291,501 | +3.88% | 243.3만 |
|---|
| 2026.01.07 | ₩289,315 | ₩291,481 | ₩280,538 | ₩283,669 | -1.95% | 219.7만 |
|---|
| 2026.01.06 | ₩297,161 | ₩303,833 | ₩293,768 | ₩294,707 | -0.83% | 140.5만 |
|---|
| 2026.01.05 | ₩292,601 | ₩299,776 | ₩291,763 | ₩296,946 | +1.49% | 96.2만 |
|---|
| 2026.01.02 | ₩290,147 | ₩293,701 | ₩286,848 | ₩292,722 | +0.89% | 243.4만 |
|---|
| 2025.12.31 | ₩291,193 | ₩292,118 | ₩288,189 | ₩288,390 | -0.96% | 111.8만 |
|---|
| 2025.12.30 | ₩291,287 | ₩293,097 | ₩290,281 | ₩291,636 | +0.12% | 85.8만 |
|---|
| 2025.12.29 | ₩292,373 | ₩292,844 | ₩289,289 | ₩291,206 | -0.40% | 145.7만 |
|---|
| 2025.12.26 | ₩295,042 | ₩297,255 | ₩293,661 | ₩295,914 | +0.30% | 79.1만 |
|---|
| 2025.12.24 | ₩292,333 | ₩294,988 | ₩290,596 | ₩294,666 | +0.80% | 71만 |
|---|
| 2025.12.23 | ₩301,124 | ₩301,124 | ₩290,348 | ₩293,983 | -2.37% | 135.1만 |
|---|
| 2025.12.22 | ₩300,326 | ₩303,008 | ₩296,879 | ₩300,366 | +0.01% | 188.8만 |
|---|
| 2025.12.19 | ₩296,303 | ₩300,608 | ₩295,364 | ₩297,872 | +0.53% | 384.7만 |
|---|
| 2025.12.18 | ₩294,935 | ₩297,121 | ₩292,776 | ₩295,283 | +0.12% | 259.7만 |
|---|
| 2025.12.17 | ₩294,546 | ₩300,219 | ₩291,609 | ₩291,984 | -0.87% | 245만 |
|---|
| 2025.12.16 | ₩294,465 | ₩294,827 | ₩291,408 | ₩294,157 | -0.10% | 165.3만 |
|---|
| 2025.12.15 | ₩299,548 | ₩299,796 | ₩291,086 | ₩294,640 | -1.64% | 233.2만 |
|---|
| 2025.12.12 | ₩299,012 | ₩308,265 | ₩297,724 | ₩299,119 | +0.04% | 315만 |
|---|
| 2025.12.11 | ₩289,450 | ₩295,632 | ₩288,618 | ₩295,283 | +2.02% | 195만 |
|---|
| 2025.12.10 | ₩291,756 | ₩293,232 | ₩288,236 | ₩292,816 | +0.36% | 277.7만 |
|---|
| 2025.12.09 | ₩287,411 | ₩290,871 | ₩285,788 | ₩289,678 | +0.79% | 271.1만 |
|---|
| 2025.12.08 | ₩278,976 | ₩288,632 | ₩276,843 | ₩288,041 | +3.25% | 212.3만 |
|---|
| 2025.12.05 | ₩283,616 | ₩283,616 | ₩277,608 | ₩279,619 | -1.41% | 229.9만 |
|---|
| 2025.12.04 | ₩284,032 | ₩284,038 | ₩277,286 | ₩283,093 | -0.33% | 110.1만 |
|---|
| 2025.12.03 | ₩277,085 | ₩286,633 | ₩276,649 | ₩284,005 | +2.50% | 168만 |
|---|
| 2025.12.02 | ₩278,318 | ₩284,595 | ₩275,958 | ₩279,110 | +0.28% | 233만 |
|---|
| 2025.12.01 | ₩277,138 | ₩280,444 | ₩271,747 | ₩273,745 | -1.22% | 218.4만 |
|---|
| 2025.11.28 | ₩269,963 | ₩282,369 | ₩269,963 | ₩280,035 | +3.73% | 159.6만 |
|---|
| 2025.11.26 | ₩265,256 | ₩272,639 | ₩264,384 | ₩268,113 | +1.08% | 406.2만 |
|---|
| 2025.11.25 | ₩256,633 | ₩266,074 | ₩255,547 | ₩262,762 | +2.39% | 242만 |
|---|
| 2025.11.24 | ₩261,072 | ₩261,374 | ₩253,910 | ₩257,210 | -1.48% | 277.9만 |
|---|
| 2025.11.21 | ₩264,679 | ₩264,827 | ₩255,533 | ₩259,248 | -2.05% | 146.9만 |
|---|
| 2025.11.20 | ₩263,419 | ₩269,494 | ₩257,934 | ₩258,162 | -2.00% | 237.6만 |
|---|
| 2025.11.19 | ₩260,763 | ₩261,193 | ₩254,004 | ₩259,194 | -0.60% | 170.8만 |
|---|
| 2025.11.18 | ₩256,003 | ₩264,492 | ₩254,809 | ₩259,087 | +1.20% | 267.6만 |
|---|
| 2025.11.17 | ₩266,651 | ₩267,026 | ₩255,560 | ₩256,298 | -3.88% | 369.6만 |
|---|
| 2025.11.14 | ₩264,961 | ₩272,766 | ₩259,194 | ₩266,316 | +0.51% | 512.7만 |
|---|
| 2025.11.13 | ₩295,713 | ₩296,759 | ₩268,314 | ₩269,561 | -8.84% | 930.9만 |
|---|
| 2025.11.12 | ₩311,605 | ₩316,191 | ₩311,135 | ₩314,421 | +0.90% | 297.8만 |
|---|
| 2025.11.11 | ₩308,896 | ₩312,543 | ₩307,226 | ₩310,947 | +0.66% | 210만 |
|---|
| 2025.11.10 | ₩302,566 | ₩314,615 | ₩302,512 | ₩308,252 | +1.88% | 211.2만 |
|---|
| 2025.11.07 | ₩283,911 | ₩301,660 | ₩279,821 | ₩299,106 | +5.35% | 331.9만 |
|---|
| 2025.11.06 | ₩291,475 | ₩293,071 | ₩285,815 | ₩290,335 | -0.39% | 213.8만 |
|---|
| 2025.11.05 | ₩296,437 | ₩297,027 | ₩283,602 | ₩289,973 | -2.18% | 409만 |
|---|
| 2025.11.04 | ₩297,510 | ₩300,956 | ₩296,571 | ₩297,764 | +0.09% | 424만 |
|---|
| 2025.11.03 | ₩311,095 | ₩312,946 | ₩308,346 | ₩309,821 | -0.41% | 182.8만 |
|---|
| 2025.10.31 | ₩309,244 | ₩312,181 | ₩305,865 | ₩311,926 | +0.87% | 377.1만 |
|---|
| 2025.10.30 | ₩313,817 | ₩316,754 | ₩306,187 | ₩309,633 | -1.33% | 267.7만 |
|---|
| 2025.10.29 | ₩319,530 | ₩321,918 | ₩315,534 | ₩317,210 | -0.73% | 158.4만 |
|---|
| 2025.10.28 | ₩316,661 | ₩325,700 | ₩312,476 | ₩318,122 | +0.46% | 345.6만 |
|---|
| 2025.10.27 | ₩327,121 | ₩329,515 | ₩325,218 | ₩327,953 | +0.25% | 174.9만 |
|---|
| 2025.10.24 | ₩339,432 | ₩342,329 | ₩326,303 | ₩327,121 | -3.63% | 222.9만 |
|---|
| 2025.10.23 | ₩337,756 | ₩340,921 | ₩335,711 | ₩337,005 | -0.22% | 147만 |
|---|
| 2025.10.22 | ₩335,946 | ₩340,478 | ₩335,054 | ₩338,413 | +0.73% | 215.7만 |
|---|
| 2025.10.21 | ₩331,634 | ₩338,923 | ₩331,533 | ₩336,670 | +1.52% | 137.1만 |
|---|
| 2025.10.20 | ₩340,237 | ₩342,262 | ₩330,004 | ₩335,932 | -1.27% | 180만 |
|---|
| 2025.10.17 | ₩334,779 | ₩339,298 | ₩332,807 | ₩337,769 | +0.89% | 214만 |
|---|
| 2025.10.16 | ₩334,779 | ₩338,212 | ₩333,203 | ₩335,074 | +0.09% | 194만 |
|---|
| 2025.10.15 | ₩332,814 | ₩341,270 | ₩331,372 | ₩335,154 | +0.70% | 208.2만 |
|---|
| 2025.10.14 | ₩330,313 | ₩337,555 | ₩330,313 | ₩335,195 | +1.48% | 209.9만 |
|---|
| 2025.10.13 | ₩327,765 | ₩336,321 | ₩326,880 | ₩334,913 | +2.18% | 280.6만 |
|---|
| 2025.10.10 | ₩328,570 | ₩330,152 | ₩319,745 | ₩324,788 | -1.15% | 339.5만 |
|---|