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 | ₩109,600 | ₩110,753 | ₩105,446 | ₩106,907 | -2.46% | 271.4만 |
| 2026.10.08 | ₩102,043 | ₩109,801 | ₩102,043 | ₩109,319 | +7.13% | 369.6만 |
| 2026.10.07 | ₩103,999 | ₩104,883 | ₩99,684 | ₩101,641 | -2.27% | 293.8만 |
| 2026.10.06 | ₩101,614 | ₩105,299 | ₩101,386 | ₩102,177 | +0.55% | 214.5만 |
| 2026.10.05 | ₩102,485 | ₩104,870 | ₩100,247 | ₩101,480 | -0.98% | 279.5만 |
| 2026.10.02 | ₩103,182 | ₩104,870 | ₩98,491 | ₩100,247 | -2.84% | 251만 |
| 2026.10.01 | ₩101,319 | ₩103,349 | ₩99,885 | ₩102,471 | +1.14% | 301.5만 |
| 2026.09.30 | ₩100,649 | ₩102,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,885 |
| -0.76% |
| 277.6만 |
| 2026.09.29 | ₩103,034 | ₩104,803 | ₩99,664 | ₩99,764 | -3.17% | 393.2만 |
|---|
| 2026.09.28 | ₩110,967 | ₩111,657 | ₩102,552 | ₩102,686 | -7.46% | 353.2만 |
|---|
| 2026.09.25 | ₩107,751 | ₩112,213 | ₩105,725 | ₩111,530 | +3.51% | 303.1만 |
|---|
| 2026.09.24 | ₩114,532 | ₩115,362 | ₩108,133 | ₩109,734 | -4.19% | 280.4만 |
|---|
| 2026.09.23 | ₩119,007 | ₩119,972 | ₩115,041 | ₩115,094 | -3.29% | 255.1만 |
|---|
| 2026.09.22 | ₩118,136 | ₩122,625 | ₩115,952 | ₩118,753 | +0.52% | 285.4만 |
|---|
| 2026.09.21 | ₩119,275 | ₩121,071 | ₩115,980 | ₩116,394 | -2.42% | 347만 |
|---|
| 2026.09.18 | ₩123,282 | ₩124,595 | ₩119,717 | ₩120,012 | -2.65% | 701.8만 |
|---|
| 2026.09.17 | ₩131,644 | ₩131,918 | ₩121,406 | ₩123,952 | -5.84% | 377.9만 |
|---|
| 2026.09.16 | ₩132,662 | ₩133,707 | ₩130,136 | ₩130,732 | -1.45% | 335.1만 |
|---|
| 2026.09.15 | ₩133,332 | ₩137,004 | ₩132,375 | ₩133,881 | +0.41% | 164.2만 |
|---|
| 2026.09.14 | ₩136,374 | ₩137,205 | ₩132,233 | ₩134,873 | -1.10% | 184.1만 |
|---|
| 2026.09.11 | ₩133,278 | ₩136,079 | ₩131,081 | ₩134,752 | +1.11% | 168.6만 |
|---|
| 2026.09.10 | ₩134,377 | ₩134,659 | ₩130,759 | ₩132,233 | -1.60% | 208.4만 |
|---|
| 2026.09.09 | ₩134,752 | ₩134,833 | ₩130,605 | ₩133,104 | -1.22% | 271.4만 |
|---|
| 2026.09.08 | ₩135,302 | ₩135,329 | ₩129,982 | ₩134,940 | -0.27% | 318.4만 |
|---|
| 2026.09.04 | ₩135,329 | ₩136,816 | ₩133,794 | ₩134,149 | -0.87% | 249.2만 |
|---|
| 2026.09.03 | ₩139,268 | ₩140,488 | ₩136,092 | ₩137,138 | -1.53% | 179.2만 |
|---|
| 2026.09.02 | ₩131,054 | ₩139,174 | ₩131,054 | ₩136,655 | +4.27% | 250.3만 |
|---|
| 2026.09.01 | ₩131,523 | ₩133,406 | ₩129,392 | ₩129,982 | -1.17% | 369.3만 |
|---|
| 2026.08.31 | ₩136,200 | ₩138,076 | ₩133,218 | ₩134,243 | -1.44% | 596.3만 |
|---|
| 2026.08.28 | ₩128,374 | ₩137,553 | ₩127,543 | ₩136,387 | +6.24% | 301.7만 |
|---|
| 2026.08.27 | ₩130,893 | ₩132,836 | ₩127,248 | ₩127,315 | -2.73% | 177.1만 |
|---|
| 2026.08.26 | ₩135,824 | ₩136,481 | ₩131,054 | ₩131,402 | -3.26% | 185.8만 |
|---|
| 2026.08.25 | ₩135,396 | ₩139,777 | ₩134,123 | ₩136,762 | +1.01% | 159.3만 |
|---|
| 2026.08.24 | ₩137,057 | ₩139,978 | ₩136,414 | ₩137,459 | +0.29% | 112만 |
|---|
| 2026.08.21 | ₩133,466 | ₩138,652 | ₩133,111 | ₩137,499 | +3.02% | 115.9만 |
|---|
| 2026.08.20 | ₩134,002 | ₩138,692 | ₩132,930 | ₩133,426 | -0.43% | 250.8만 |
|---|
| 2026.08.19 | ₩125,091 | ₩134,866 | ₩124,595 | ₩132,876 | +6.22% | 191.7만 |
|---|
| 2026.08.18 | ₩128,897 | ₩129,098 | ₩124,407 | ₩124,474 | -3.43% | 165.8만 |
|---|
| 2026.08.17 | ₩136,561 | ₩137,741 | ₩128,870 | ₩129,165 | -5.42% | 244.7만 |
|---|
| 2026.08.14 | ₩133,600 | ₩136,052 | ₩131,142 | ₩135,891 | +1.72% | 186.7만 |
|---|
| 2026.08.13 | ₩131,429 | ₩132,796 | ₩129,057 | ₩131,751 | +0.24% | 315.7만 |
|---|
| 2026.08.12 | ₩130,036 | ₩131,737 | ₩127,369 | ₩131,429 | +1.07% | 340.7만 |
|---|
| 2026.08.11 | ₩126,324 | ₩134,645 | ₩125,305 | ₩132,689 | +5.04% | 333.4만 |
|---|
| 2026.08.10 | ₩124,635 | ₩130,113 | ₩124,608 | ₩126,324 | +1.35% | 431.3만 |
|---|
| 2026.08.07 | ₩126,511 | ₩130,451 | ₩123,168 | ₩126,953 | +0.35% | 631.5만 |
|---|
| 2026.08.06 | ₩125,962 | ₩126,712 | ₩121,573 | ₩124,635 | -1.05% | 740.5만 |
|---|
| 2026.08.05 | ₩130,927 | ₩131,992 | ₩120,213 | ₩124,501 | -4.91% | 1582만 |
|---|
| 2026.08.04 | ₩140,702 | ₩143,302 | ₩136,829 | ₩140,648 | -0.04% | 379만 |
|---|
| 2026.08.03 | ₩141,667 | ₩144,923 | ₩139,067 | ₩141,989 | +0.23% | 295.1만 |
|---|
| 2026.07.31 | ₩136,293 | ₩141,198 | ₩135,771 | ₩139,992 | +2.71% | 208.9만 |
|---|
| 2026.07.30 | ₩140,434 | ₩141,975 | ₩135,369 | ₩136,856 | -2.55% | 221.3만 |
|---|
| 2026.07.29 | ₩144,501 | ₩147,389 | ₩143,891 | ₩144,427 | -0.05% | 191만 |
|---|
| 2026.07.28 | ₩145,392 | ₩147,757 | ₩142,618 | ₩146,143 | +0.52% | 230.1만 |
|---|
| 2026.07.27 | ₩141,962 | ₩145,593 | ₩139,054 | ₩141,828 | -0.09% | 262.2만 |
|---|
| 2026.07.24 | ₩135,851 | ₩137,030 | ₩133,620 | ₩135,677 | -0.13% | 232.7만 |
|---|
| 2026.07.23 | ₩134,417 | ₩136,012 | ₩132,970 | ₩135,101 | +0.51% | 220만 |
|---|
| 2026.07.22 | ₩135,436 | ₩135,583 | ₩131,496 | ₩133,734 | -1.26% | 277.5만 |
|---|
| 2026.07.21 | ₩139,215 | ₩141,600 | ₩135,047 | ₩135,275 | -2.83% | 139만 |
|---|
| 2026.07.20 | ₩139,563 | ₩144,347 | ₩139,349 | ₩142,752 | +2.29% | 180.7만 |
|---|
| 2026.07.17 | ₩142,283 | ₩144,012 | ₩138,424 | ₩142,793 | +0.36% | 198.6만 |
|---|
| 2026.07.16 | ₩148,648 | ₩149,077 | ₩144,146 | ₩145,124 | -2.37% | 174.7만 |
|---|
| 2026.07.15 | ₩147,402 | ₩152,186 | ₩144,508 | ₩147,402 | 0.00% | 178.3만 |
|---|
| 2026.07.14 | ₩146,451 | ₩150,176 | ₩143,396 | ₩145,352 | -0.75% | 265.7만 |
|---|
| 2026.07.13 | ₩151,221 | ₩157,077 | ₩149,761 | ₩150,618 | -0.40% | 292.9만 |
|---|
| 2026.07.10 | ₩152,039 | ₩154,303 | ₩148,153 | ₩148,287 | -2.47% | 127.7만 |
|---|
| 2026.07.09 | ₩147,308 | ₩149,868 | ₩145,540 | ₩148,461 | +0.78% | 230.5만 |
|---|
| 2026.07.08 | ₩143,530 | ₩150,002 | ₩142,819 | ₩149,171 | +3.93% | 230.3만 |
|---|
| 2026.07.07 | ₩144,796 | ₩148,983 | ₩144,461 | ₩145,191 | +0.27% | 148.9만 |
|---|
| 2026.07.06 | ₩142,364 | ₩144,829 | ₩138,839 | ₩143,958 | +1.12% | 144.2만 |
|---|
| 2026.07.02 | ₩142,632 | ₩145,526 | ₩137,848 | ₩142,082 | -0.39% | 235.7만 |
|---|
| 2026.07.01 | ₩139,563 | ₩143,101 | ₩138,210 | ₩141,225 | +1.19% | 173.5만 |
|---|
| 2026.06.30 | ₩138,049 | ₩138,712 | ₩133,755 | ₩136,910 | -0.83% | 237.6만 |
|---|
| 2026.06.29 | ₩142,377 | ₩145,513 | ₩137,231 | ₩139,523 | -2.00% | 233.4만 |
|---|
| 2026.06.26 | ₩129,245 | ₩140,059 | ₩129,245 | ₩139,617 | +8.02% | 696.5만 |
|---|
| 2026.06.25 | ₩132,247 | ₩133,412 | ₩127,449 | ₩128,897 | -2.53% | 419.9만 |
|---|
| 2026.06.24 | ₩131,282 | ₩135,148 | ₩130,598 | ₩132,005 | +0.55% | 263.9만 |
|---|
| 2026.06.23 | ₩130,840 | ₩134,886 | ₩130,377 | ₩131,121 | +0.22% | 293.3만 |
|---|
| 2026.06.22 | ₩133,064 | ₩137,258 | ₩130,572 | ₩130,572 | -1.87% | 366.9만 |
|---|
| 2026.06.18 | ₩134,283 | ₩140,742 | ₩133,131 | ₩136,454 | +1.62% | 382.1만 |
|---|
| 2026.06.17 | ₩144,722 | ₩147,417 | ₩135,838 | ₩136,213 | -5.88% | 221.4만 |
|---|
| 2026.06.16 | ₩148,514 | ₩152,132 | ₩145,674 | ₩145,955 | -1.72% | 209.6만 |
|---|
| 2026.06.15 | ₩147,081 | ₩149,506 | ₩142,793 | ₩146,035 | -0.71% | 268.6만 |
|---|
| 2026.06.12 | ₩149,144 | ₩150,109 | ₩143,771 | ₩148,273 | -0.58% | 218.8만 |
|---|
| 2026.06.11 | ₩149,426 | ₩154,551 | ₩146,799 | ₩148,474 | -0.64% | 238.6만 |
|---|
| 2026.06.10 | ₩149,828 | ₩160,052 | ₩148,997 | ₩151,342 | +1.01% | 457.1만 |
|---|
| 2026.06.09 | ₩140,622 | ₩150,638 | ₩140,220 | ₩149,158 | +6.07% | 291만 |
|---|
| 2026.06.08 | ₩132,635 | ₩142,190 | ₩132,575 | ₩140,635 | +6.03% | 291.8만 |
|---|
| 2026.06.05 | ₩137,138 | ₩138,458 | ₩133,506 | ₩134,659 | -1.81% | 214.5만 |
|---|
| 2026.06.04 | ₩137,821 | ₩140,434 | ₩134,967 | ₩135,114 | -1.96% | 234.8만 |
|---|
| 2026.06.03 | ₩133,975 | ₩136,548 | ₩133,091 | ₩134,940 | +0.72% | 402.8만 |
|---|
| 2026.06.02 | ₩137,191 | ₩138,880 | ₩134,203 | ₩136,669 | -0.38% | 194.9만 |
|---|
| 2026.06.01 | ₩132,863 | ₩140,367 | ₩132,635 | ₩139,777 | +5.20% | 440.6만 |
|---|
| 2026.05.29 | ₩128,186 | ₩132,287 | ₩125,372 | ₩129,955 | +1.38% | 562.3만 |
|---|
| 2026.05.28 | ₩126,806 | ₩129,392 | ₩125,520 | ₩128,079 | +1.00% | 193.3만 |
|---|
| 2026.05.27 | ₩126,659 | ₩129,607 | ₩125,707 | ₩128,307 | +1.30% | 290.5만 |
|---|
| 2026.05.26 | ₩128,816 | ₩129,928 | ₩125,386 | ₩125,707 | -2.41% | 295.5만 |
|---|
| 2026.05.22 | ₩129,754 | ₩134,056 | ₩129,727 | ₩130,491 | +0.57% | 167.7만 |
|---|
| 2026.05.21 | ₩127,235 | ₩130,940 | ₩125,640 | ₩130,143 | +2.29% | 139.8만 |
|---|
| 2026.05.20 | ₩129,701 | ₩130,518 | ₩126,404 | ₩129,647 | -0.04% | 262.5만 |
|---|
| 2026.05.19 | ₩132,005 | ₩133,506 | ₩129,272 | ₩130,652 | -1.03% | 204.8만 |
|---|
| 2026.05.18 | ₩123,175 | ₩130,987 | ₩123,175 | ₩130,371 | +5.84% | 200.3만 |
|---|
| 2026.05.15 | ₩126,230 | ₩126,699 | ₩122,639 | ₩123,791 | -1.93% | 249.2만 |
|---|
| 2026.05.14 | ₩125,680 | ₩127,503 | ₩123,309 | ₩125,761 | +0.06% | 321.2만 |
|---|
| 2026.05.13 | ₩126,672 | ₩128,655 | ₩123,577 | ₩127,315 | +0.51% | 238.7만 |
|---|
| 2026.05.12 | ₩125,372 | ₩133,319 | ₩125,372 | ₩128,588 | +2.57% | 362.9만 |
|---|
| 2026.05.11 | ₩131,242 | ₩132,247 | ₩125,399 | ₩125,908 | -4.06% | 455.6만 |
|---|
| 2026.05.08 | ₩135,690 | ₩140,380 | ₩134,860 | ₩135,597 | -0.07% | 289.7만 |
|---|
| 2026.05.07 | ₩136,334 | ₩140,434 | ₩131,510 | ₩135,610 | -0.53% | 586.8만 |
|---|
| 2026.05.06 | ₩141,734 | ₩142,243 | ₩131,242 | ₩132,809 | -6.30% | 700.6만 |
|---|
| 2026.05.05 | ₩139,040 | ₩140,313 | ₩136,883 | ₩138,464 | -0.41% | 320.8만 |
|---|
| 2026.05.04 | ₩142,216 | ₩145,647 | ₩139,657 | ₩139,965 | -1.58% | 309만 |
|---|
| 2026.05.01 | ₩146,263 | ₩147,858 | ₩142,042 | ₩142,216 | -2.77% | 159만 |
|---|
| 2026.04.30 | ₩143,958 | ₩145,781 | ₩141,848 | ₩144,628 | +0.47% | 308.6만 |
|---|
| 2026.04.29 | ₩147,000 | ₩147,094 | ₩143,087 | ₩144,186 | -1.91% | 147.3만 |
|---|
| 2026.04.28 | ₩147,201 | ₩148,863 | ₩143,355 | ₩146,183 | -0.69% | 342.9만 |
|---|
| 2026.04.27 | ₩148,957 | ₩153,539 | ₩148,380 | ₩148,648 | -0.21% | 370.4만 |
|---|
| 2026.04.24 | ₩141,828 | ₩151,154 | ₩141,071 | ₩149,506 | +5.41% | 368.5만 |
|---|
| 2026.04.23 | ₩140,836 | ₩143,570 | ₩139,456 | ₩142,109 | +0.90% | 168.8만 |
|---|
| 2026.04.22 | ₩147,295 | ₩147,523 | ₩142,236 | ₩142,860 | -3.01% | 339만 |
|---|
| 2026.04.21 | ₩146,826 | ₩149,674 | ₩145,211 | ₩146,732 | -0.06% | 208.3만 |
|---|
| 2026.04.20 | ₩145,446 | ₩148,970 | ₩145,178 | ₩146,906 | +1.00% | 168.1만 |
|---|
| 2026.04.17 | ₩150,685 | ₩151,020 | ₩146,023 | ₩147,509 | -2.11% | 547.4만 |
|---|
| 2026.04.16 | ₩148,474 | ₩151,161 | ₩142,525 | ₩146,143 | -1.57% | 542.7만 |
|---|
| 2026.04.15 | ₩145,653 | ₩150,612 | ₩145,245 | ₩149,801 | +2.85% | 193.3만 |
|---|
| 2026.04.14 | ₩142,953 | ₩145,231 | ₩141,680 | ₩143,061 | +0.07% | 258만 |
|---|
| 2026.04.13 | ₩135,168 | ₩142,873 | ₩134,069 | ₩141,144 | +4.42% | 256.3만 |
|---|
| 2026.04.10 | ₩143,556 | ₩143,905 | ₩135,597 | ₩137,191 | -4.43% | 271.2만 |
|---|
| 2026.04.09 | ₩143,503 | ₩143,891 | ₩137,178 | ₩141,037 | -1.72% | 305.5만 |
|---|
| 2026.04.08 | ₩146,638 | ₩148,287 | ₩144,923 | ₩146,746 | +0.07% | 267.4만 |
|---|
| 2026.04.07 | ₩139,563 | ₩142,428 | ₩138,317 | ₩138,866 | -0.50% | 218.5만 |
|---|
| 2026.04.06 | ₩142,042 | ₩143,556 | ₩137,861 | ₩140,260 | -1.25% | 170.4만 |
|---|
| 2026.04.02 | ₩134,391 | ₩142,766 | ₩133,051 | ₩142,551 | +6.07% | 247.6만 |
|---|
| 2026.04.01 | ₩138,665 | ₩139,241 | ₩134,706 | ₩137,660 | -0.72% | 211.7만 |
|---|
| 2026.03.31 | ₩135,221 | ₩139,000 | ₩133,935 | ₩136,615 | +1.03% | 360.4만 |
|---|
| 2026.03.30 | ₩134,082 | ₩137,298 | ₩132,494 | ₩133,332 | -0.56% | 288.8만 |
|---|
| 2026.03.27 | ₩137,848 | ₩138,786 | ₩134,283 | ₩134,672 | -2.30% | 309.4만 |
|---|
| 2026.03.26 | ₩136,977 | ₩141,010 | ₩136,695 | ₩138,786 | +1.32% | 220.7만 |
|---|
| 2026.03.25 | ₩146,786 | ₩149,707 | ₩138,236 | ₩138,558 | -5.61% | 387만 |
|---|
| 2026.03.24 | ₩144,374 | ₩146,451 | ₩141,372 | ₩144,494 | +0.08% | 247.7만 |
|---|
| 2026.03.23 | ₩153,901 | ₩153,901 | ₩146,344 | ₩146,571 | -4.76% | 331.2만 |
|---|
| 2026.03.20 | ₩141,881 | ₩143,583 | ₩139,168 | ₩140,447 | -1.01% | 381.6만 |
|---|
| 2026.03.19 | ₩141,989 | ₩144,803 | ₩140,166 | ₩142,592 | +0.42% | 172.5만 |
|---|
| 2026.03.18 | ₩144,736 | ₩147,576 | ₩142,712 | ₩142,712 | -1.40% | 248.4만 |
|---|
| 2026.03.17 | ₩145,995 | ₩150,189 | ₩145,834 | ₩146,397 | +0.28% | 324.7만 |
|---|
| 2026.03.16 | ₩142,766 | ₩146,839 | ₩140,669 | ₩145,620 | +2.00% | 284.8만 |
|---|
| 2026.03.13 | ₩143,530 | ₩147,536 | ₩142,712 | ₩145,218 | +1.18% | 258.4만 |
|---|
| 2026.03.12 | ₩147,308 | ₩150,350 | ₩141,171 | ₩141,412 | -4.00% | 586.6만 |
|---|
| 2026.03.11 | ₩146,277 | ₩147,724 | ₩140,850 | ₩146,853 | +0.39% | 328.1만 |
|---|
| 2026.03.10 | ₩146,772 | ₩147,067 | ₩140,112 | ₩143,717 | -2.08% | 336.8만 |
|---|
| 2026.03.09 | ₩145,888 | ₩147,777 | ₩141,721 | ₩146,612 | +0.50% | 375.6만 |
|---|
| 2026.03.06 | ₩150,752 | ₩154,746 | ₩147,844 | ₩150,417 | -0.22% | 367.1만 |
|---|
| 2026.03.05 | ₩151,168 | ₩154,129 | ₩149,734 | ₩153,526 | +1.56% | 261.3만 |
|---|
| 2026.03.04 | ₩150,752 | ₩151,918 | ₩146,491 | ₩150,993 | +0.16% | 330.5만 |
|---|
| 2026.03.03 | ₩139,496 | ₩152,441 | ₩138,344 | ₩149,278 | +7.01% | 484.3만 |
|---|
| 2026.03.02 | ₩138,839 | ₩142,659 | ₩134,511 | ₩142,149 | +2.38% | 706.4만 |
|---|
| 2026.02.27 | ₩147,456 | ₩148,876 | ₩133,948 | ₩142,230 | -3.54% | 2197.6만 |
|---|
| 2026.02.26 | ₩164,822 | ₩167,261 | ₩160,441 | ₩164,997 | +0.11% | 617.4만 |
|---|
| 2026.02.25 | ₩159,596 | ₩161,593 | ₩155,831 | ₩160,588 | +0.62% | 526.3만 |
|---|
| 2026.02.24 | ₩156,005 | ₩161,526 | ₩153,754 | ₩158,645 | +1.69% | 315.3만 |
|---|
| 2026.02.23 | ₩160,869 | ₩161,874 | ₩154,008 | ₩154,665 | -3.86% | 333.4만 |
|---|
| 2026.02.20 | ₩163,040 | ₩165,667 | ₩160,688 | ₩162,169 | -0.53% | 291.6만 |
|---|
| 2026.02.19 | ₩167,636 | ₩169,325 | ₩160,092 | ₩163,697 | -2.35% | 489.3만 |
|---|
| 2026.02.18 | ₩163,938 | ₩172,306 | ₩163,938 | ₩168,950 | +3.06% | 631.8만 |
|---|
| 2026.02.17 | ₩169,017 | ₩169,834 | ₩164,802 | ₩166,042 | -1.76% | 352.8만 |
|---|
| 2026.02.13 | ₩183,141 | ₩184,749 | ₩164,219 | ₩167,730 | -8.41% | 868.4만 |
|---|
| 2026.02.12 | ₩194,906 | ₩198,859 | ₩188,809 | ₩189,439 | -2.81% | 276만 |
|---|
| 2026.02.11 | ₩201,003 | ₩202,236 | ₩192,373 | ₩193,338 | -3.81% | 307.1만 |
|---|
| 2026.02.10 | ₩208,909 | ₩210,316 | ₩202,450 | ₩203,187 | -2.74% | 502.7만 |
|---|
| 2026.02.09 | ₩204,299 | ₩209,311 | ₩204,299 | ₩207,046 | +1.34% | 2076.7만 |
|---|
| 2026.02.06 | ₩200,882 | ₩205,626 | ₩200,547 | ₩204,393 | +1.75% | 207.7만 |
|---|
| 2026.02.05 | ₩205,050 | ₩205,807 | ₩198,457 | ₩200,293 | -2.32% | 312.4만 |
|---|
| 2026.02.04 | ₩210,799 | ₩214,283 | ₩203,522 | ₩206,229 | -2.17% | 318.1만 |
|---|
| 2026.02.03 | ₩215,502 | ₩217,429 | ₩202,015 | ₩205,291 | -4.74% | 342.9만 |
|---|
| 2026.02.02 | ₩222,658 | ₩223,207 | ₩217,700 | ₩217,767 | -2.20% | 236.4만 |
|---|
| 2026.01.30 | ₩222,484 | ₩223,502 | ₩215,368 | ₩221,304 | -0.53% | 418.8만 |
|---|
| 2026.01.29 | ₩224,172 | ₩227,080 | ₩222,731 | ₩226,088 | +0.85% | 265.6만 |
|---|
| 2026.01.28 | ₩227,160 | ₩230,952 | ₩223,328 | ₩223,422 | -1.65% | 341.6만 |
|---|
| 2026.01.27 | ₩232,802 | ₩233,874 | ₩224,092 | ₩225,284 | -3.23% | 317.1만 |
|---|
| 2026.01.26 | ₩233,753 | ₩235,455 | ₩230,437 | ₩234,101 | +0.15% | 304만 |
|---|
| 2026.01.23 | ₩242,101 | ₩242,436 | ₩232,968 | ₩234,383 | -3.19% | 463.4만 |
|---|
| 2026.01.22 | ₩241,874 | ₩246,162 | ₩239,877 | ₩242,798 | +0.38% | 447만 |
|---|
| 2026.01.21 | ₩244,634 | ₩245,746 | ₩240,359 | ₩242,637 | -0.82% | 346.8만 |
|---|
| 2026.01.20 | ₩243,790 | ₩252,393 | ₩240,534 | ₩246,671 | +1.18% | 373.3만 |
|---|
| 2026.01.16 | ₩269,625 | ₩269,625 | ₩251,857 | ₩252,540 | -6.34% | 383.7만 |
|---|
| 2026.01.15 | ₩268,419 | ₩272,720 | ₩262,229 | ₩269,451 | +0.38% | 252.6만 |
|---|
| 2026.01.14 | ₩272,145 | ₩273,130 | ₩266,704 | ₩267,803 | -1.60% | 279.1만 |
|---|
| 2026.01.13 | ₩279,032 | ₩280,178 | ₩269,143 | ₩272,962 | -2.18% | 336.7만 |
|---|
| 2026.01.12 | ₩284,928 | ₩287,206 | ₩273,364 | ₩276,580 | -2.93% | 433.4만 |
|---|
| 2026.01.09 | ₩300,097 | ₩300,097 | ₩285,464 | ₩288,506 | -3.86% | 133.3만 |
|---|
| 2026.01.08 | ₩280,399 | ₩295,662 | ₩280,399 | ₩291,267 | +3.88% | 243.3만 |
|---|
| 2026.01.07 | ₩289,083 | ₩291,247 | ₩280,312 | ₩283,441 | -1.95% | 219.7만 |
|---|
| 2026.01.06 | ₩296,922 | ₩303,588 | ₩293,531 | ₩294,469 | -0.83% | 140.5만 |
|---|
| 2026.01.05 | ₩292,366 | ₩299,535 | ₩291,528 | ₩296,707 | +1.49% | 96.2만 |
|---|
| 2026.01.02 | ₩289,913 | ₩293,464 | ₩286,617 | ₩292,486 | +0.89% | 243.4만 |
|---|
| 2025.12.31 | ₩290,959 | ₩291,883 | ₩287,957 | ₩288,158 | -0.96% | 111.8만 |
|---|
| 2025.12.30 | ₩291,052 | ₩292,861 | ₩290,047 | ₩291,401 | +0.12% | 85.8만 |
|---|
| 2025.12.29 | ₩292,138 | ₩292,608 | ₩289,056 | ₩290,972 | -0.40% | 145.7만 |
|---|
| 2025.12.26 | ₩294,804 | ₩297,015 | ₩293,424 | ₩295,675 | +0.30% | 79.1만 |
|---|
| 2025.12.24 | ₩292,098 | ₩294,751 | ₩290,362 | ₩294,429 | +0.80% | 71만 |
|---|
| 2025.12.23 | ₩300,881 | ₩300,881 | ₩290,114 | ₩293,746 | -2.37% | 135.1만 |
|---|
| 2025.12.22 | ₩300,084 | ₩302,764 | ₩296,640 | ₩300,124 | +0.01% | 188.8만 |
|---|
| 2025.12.19 | ₩296,064 | ₩300,365 | ₩295,126 | ₩297,632 | +0.53% | 384.7만 |
|---|
| 2025.12.18 | ₩294,697 | ₩296,881 | ₩292,540 | ₩295,046 | +0.12% | 259.7만 |
|---|
| 2025.12.17 | ₩294,309 | ₩299,977 | ₩291,374 | ₩291,749 | -0.87% | 245만 |
|---|
| 2025.12.16 | ₩294,228 | ₩294,590 | ₩291,173 | ₩293,920 | -0.10% | 165.3만 |
|---|
| 2025.12.15 | ₩299,307 | ₩299,555 | ₩290,851 | ₩294,402 | -1.64% | 233.2만 |
|---|
| 2025.12.12 | ₩298,771 | ₩308,017 | ₩297,484 | ₩298,878 | +0.04% | 315만 |
|---|
| 2025.12.11 | ₩289,217 | ₩295,394 | ₩288,386 | ₩295,046 | +2.02% | 195만 |
|---|
| 2025.12.10 | ₩291,521 | ₩292,995 | ₩288,004 | ₩292,580 | +0.36% | 277.7만 |
|---|
| 2025.12.09 | ₩287,180 | ₩290,637 | ₩285,558 | ₩289,444 | +0.79% | 271.1만 |
|---|
| 2025.12.08 | ₩278,751 | ₩288,399 | ₩276,620 | ₩287,809 | +3.25% | 212.3만 |
|---|
| 2025.12.05 | ₩283,387 | ₩283,387 | ₩277,384 | ₩279,394 | -1.41% | 229.9만 |
|---|
| 2025.12.04 | ₩283,803 | ₩283,810 | ₩277,063 | ₩282,865 | -0.33% | 110.1만 |
|---|
| 2025.12.03 | ₩276,862 | ₩286,402 | ₩276,426 | ₩283,776 | +2.50% | 168만 |
|---|
| 2025.12.02 | ₩278,094 | ₩284,366 | ₩275,736 | ₩278,885 | +0.28% | 233만 |
|---|
| 2025.12.01 | ₩276,915 | ₩280,218 | ₩271,528 | ₩273,525 | -1.22% | 218.4만 |
|---|
| 2025.11.28 | ₩269,746 | ₩282,141 | ₩269,746 | ₩279,810 | +3.73% | 159.6만 |
|---|
| 2025.11.26 | ₩265,043 | ₩272,419 | ₩264,172 | ₩267,897 | +1.08% | 406.2만 |
|---|
| 2025.11.25 | ₩256,426 | ₩265,860 | ₩255,341 | ₩262,550 | +2.39% | 242만 |
|---|
| 2025.11.24 | ₩260,862 | ₩261,163 | ₩253,706 | ₩257,002 | -1.48% | 277.9만 |
|---|
| 2025.11.21 | ₩264,466 | ₩264,614 | ₩255,327 | ₩259,039 | -2.05% | 146.9만 |
|---|
| 2025.11.20 | ₩263,207 | ₩269,277 | ₩257,726 | ₩257,954 | -2.00% | 237.6만 |
|---|
| 2025.11.19 | ₩260,553 | ₩260,982 | ₩253,800 | ₩258,986 | -0.60% | 170.8만 |
|---|
| 2025.11.18 | ₩255,796 | ₩264,279 | ₩254,604 | ₩258,878 | +1.20% | 267.6만 |
|---|
| 2025.11.17 | ₩266,436 | ₩266,811 | ₩255,354 | ₩256,091 | -3.88% | 369.6만 |
|---|
| 2025.11.14 | ₩264,748 | ₩272,547 | ₩258,986 | ₩266,101 | +0.51% | 512.7만 |
|---|
| 2025.11.13 | ₩295,474 | ₩296,520 | ₩268,098 | ₩269,344 | -8.84% | 930.9만 |
|---|
| 2025.11.12 | ₩311,354 | ₩315,937 | ₩310,885 | ₩314,168 | +0.90% | 297.8만 |
|---|
| 2025.11.11 | ₩308,647 | ₩312,292 | ₩306,978 | ₩310,697 | +0.66% | 210만 |
|---|
| 2025.11.10 | ₩302,322 | ₩314,362 | ₩302,268 | ₩308,004 | +1.88% | 211.2만 |
|---|
| 2025.11.07 | ₩283,682 | ₩301,417 | ₩279,595 | ₩298,865 | +5.35% | 331.9만 |
|---|
| 2025.11.06 | ₩291,240 | ₩292,835 | ₩285,585 | ₩290,101 | -0.39% | 213.8만 |
|---|
| 2025.11.05 | ₩296,198 | ₩296,788 | ₩283,374 | ₩289,739 | -2.18% | 409만 |
|---|
| 2025.11.04 | ₩297,270 | ₩300,714 | ₩296,332 | ₩297,525 | +0.09% | 424만 |
|---|
| 2025.11.03 | ₩310,844 | ₩312,694 | ₩308,097 | ₩309,571 | -0.41% | 182.8만 |
|---|
| 2025.10.31 | ₩308,995 | ₩311,930 | ₩305,618 | ₩311,675 | +0.87% | 377.1만 |
|---|
| 2025.10.30 | ₩313,565 | ₩316,499 | ₩305,940 | ₩309,384 | -1.33% | 267.7만 |
|---|
| 2025.10.29 | ₩319,273 | ₩321,658 | ₩315,280 | ₩316,955 | -0.73% | 158.4만 |
|---|
| 2025.10.28 | ₩316,406 | ₩325,437 | ₩312,225 | ₩317,866 | +0.46% | 345.6만 |
|---|
| 2025.10.27 | ₩326,858 | ₩329,250 | ₩324,956 | ₩327,688 | +0.25% | 174.9만 |
|---|
| 2025.10.24 | ₩339,159 | ₩342,053 | ₩326,040 | ₩326,858 | -3.63% | 222.9만 |
|---|
| 2025.10.23 | ₩337,484 | ₩340,646 | ₩335,441 | ₩336,734 | -0.22% | 147만 |
|---|
| 2025.10.22 | ₩335,675 | ₩340,204 | ₩334,784 | ₩338,141 | +0.73% | 215.7만 |
|---|
| 2025.10.21 | ₩331,367 | ₩338,650 | ₩331,266 | ₩336,399 | +1.52% | 137.1만 |
|---|
| 2025.10.20 | ₩339,963 | ₩341,987 | ₩329,739 | ₩335,662 | -1.27% | 180만 |
|---|
| 2025.10.17 | ₩334,509 | ₩339,025 | ₩332,539 | ₩337,497 | +0.89% | 214만 |
|---|
| 2025.10.16 | ₩334,509 | ₩337,940 | ₩332,935 | ₩334,804 | +0.09% | 194만 |
|---|
| 2025.10.15 | ₩332,546 | ₩340,995 | ₩331,106 | ₩334,884 | +0.70% | 208.2만 |
|---|
| 2025.10.14 | ₩330,047 | ₩337,283 | ₩330,047 | ₩334,925 | +1.48% | 209.9만 |
|---|
| 2025.10.13 | ₩327,501 | ₩336,050 | ₩326,616 | ₩334,643 | +2.18% | 280.6만 |
|---|
| 2025.10.10 | ₩328,305 | ₩329,886 | ₩319,488 | ₩324,526 | -1.15% | 339.5만 |
|---|