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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩102,558 | ₩110,832 | ₩99,756 | ₩106,983 | +4.31% | 1428.9만 |
| 2026.09.28–2026.10.02 | ₩111,047 | ₩111,737 | ₩98,562 | ₩100,319 | -9.66% | 1576.5만 |
| 2026.09.21–2026.09.25 | ₩119,361 | ₩122,713 | ₩105,801 | ₩111,610 | -6.49% | 1470.9만 |
| 2026.09.14–2026.09.18 | ₩136,472 | ₩137,303 | ₩119,803 | ₩120,098 | -12.00% | 1763.1만 |
| 2026.09.08–2026.09.11 | ₩135,399 | ₩136,177 | ₩130,075 | ₩134,849 | -0.41% | 966.8만 |
| 2026.08.31–2026.09.04 | ₩136,297 | ₩140,588 | ₩129,485 | ₩134,246 | -1.51% | 1644.2만 |
| 2026.08.24–2026.08.28 | ₩137,155 | ₩140,079 | ₩127,339 | ₩136,485 | -0.49% | 935.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,659 |
| ₩138,791 |
| ₩124,497 |
| ₩137,598 |
| +0.69% |
| 968.9만 |
| 2026.08.10–2026.08.14 | ₩124,725 | ₩136,150 | ₩124,698 | ₩135,989 | +9.03% | 1607.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,768 | ₩145,027 | ₩120,299 | ₩127,044 | -10.39% | 3628.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩142,063 | ₩147,863 | ₩135,466 | ₩140,092 | -1.39% | 1113.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩139,663 | ₩144,450 | ₩131,590 | ₩135,774 | -2.78% | 1049.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,330 | ₩157,190 | ₩138,523 | ₩142,895 | -5.57% | 1110.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,466 | ₩154,414 | ₩138,939 | ₩148,393 | +4.16% | 881.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩142,479 | ₩145,630 | ₩133,851 | ₩142,184 | -0.21% | 880.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩133,159 | ₩140,159 | ₩127,541 | ₩139,717 | +4.92% | 2040.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩147,186 | ₩152,241 | ₩133,226 | ₩136,552 | -7.22% | 1081.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩132,730 | ₩160,167 | ₩132,670 | ₩148,379 | +11.79% | 1497.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,958 | ₩140,535 | ₩132,730 | ₩134,755 | +1.35% | 1487.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,908 | ₩132,382 | ₩125,462 | ₩130,048 | +0.88% | 1341.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,263 | ₩134,152 | ₩123,263 | ₩130,585 | +5.94% | 975.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,336 | ₩133,414 | ₩122,726 | ₩123,880 | -5.68% | 1627.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩142,318 | ₩145,751 | ₩131,336 | ₩135,694 | -4.65% | 2207만 |
|---|
| 2026.04.27–2026.05.01 | ₩149,063 | ₩153,649 | ₩141,949 | ₩142,318 | -4.53% | 1328.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩145,550 | ₩151,263 | ₩139,556 | ₩149,613 | +2.79% | 1252.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,265 | ₩151,269 | ₩134,165 | ₩147,615 | +9.13% | 1797.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩142,144 | ₩148,393 | ₩135,694 | ₩137,290 | -3.42% | 1233만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,178 | ₩142,868 | ₩132,589 | ₩142,653 | +6.32% | 1108.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩154,012 | ₩154,012 | ₩134,380 | ₩134,768 | -12.49% | 1496만 |
|---|
| 2026.03.16–2026.03.20 | ₩142,868 | ₩150,297 | ₩139,267 | ₩140,548 | -1.62% | 1411.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩145,992 | ₩150,458 | ₩140,213 | ₩145,322 | -0.46% | 1885.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,939 | ₩154,856 | ₩134,608 | ₩150,525 | +8.34% | 2149.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩160,985 | ₩167,381 | ₩134,044 | ₩142,332 | -11.59% | 3990.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩169,138 | ₩172,430 | ₩160,207 | ₩162,285 | -4.05% | 1765.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩204,446 | ₩210,467 | ₩164,337 | ₩167,850 | -17.90% | 4030.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩222,817 | ₩223,367 | ₩198,599 | ₩204,540 | -8.20% | 1417.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,921 | ₩235,624 | ₩215,522 | ₩221,463 | -5.33% | 1647.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩243,964 | ₩252,574 | ₩233,135 | ₩234,551 | -3.86% | 1630.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩285,133 | ₩287,412 | ₩252,037 | ₩252,721 | -11.37% | 1685.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩292,575 | ₩303,806 | ₩280,513 | ₩288,713 | -1.32% | 833만 |
|---|
| 2025.12.29–2026.01.02 | ₩292,347 | ₩293,675 | ₩286,822 | ₩292,696 | +0.12% | 586.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩300,299 | ₩302,981 | ₩290,322 | ₩295,887 | -1.47% | 474만 |
|---|
| 2025.12.15–2025.12.19 | ₩299,521 | ₩300,581 | ₩291,060 | ₩297,845 | -0.56% | 1287.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩278,951 | ₩308,238 | ₩276,818 | ₩299,092 | +7.22% | 1271.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩277,114 | ₩286,608 | ₩271,723 | ₩279,594 | +0.90% | 959.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩261,049 | ₩282,343 | ₩253,888 | ₩280,010 | +7.26% | 1085.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩266,627 | ₩269,470 | ₩253,982 | ₩259,225 | -2.78% | 1192.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩302,538 | ₩316,163 | ₩259,171 | ₩266,292 | -11.98% | 2162.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩311,067 | ₩312,918 | ₩279,795 | ₩299,079 | -3.85% | 1561.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩327,092 | ₩329,485 | ₩305,837 | ₩311,899 | -4.64% | 1323.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩340,207 | ₩342,299 | ₩326,274 | ₩327,092 | -3.85% | 902.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,736 | ₩341,239 | ₩326,850 | ₩337,739 | +3.05% | 1106.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩328,540 | ₩330,122 | ₩319,716 | ₩324,759 | -1.15% | 339.5만 |
|---|