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 | ₩109,615 | ₩110,768 | ₩105,460 | ₩106,921 | -2.46% | 271.4만 |
| 2026.10.08 | ₩102,056 | ₩109,816 | ₩102,056 | ₩109,334 | +7.13% | 369.6만 |
| 2026.10.07 | ₩104,013 | ₩104,897 | ₩99,697 | ₩101,654 | -2.27% | 293.8만 |
| 2026.10.06 | ₩101,627 | ₩105,313 | ₩101,400 | ₩102,190 | +0.55% | 214.5만 |
| 2026.10.05 | ₩102,499 | ₩104,884 | ₩100,260 | ₩101,493 | -0.98% | 279.5만 |
| 2026.10.02 | ₩103,195 | ₩104,884 | ₩98,505 | ₩100,260 | -2.84% | 251만 |
| 2026.10.01 | ₩101,333 | ₩103,363 | ₩99,899 | ₩102,485 | +1.14% | 301.5만 |
| 2026.09.30 | ₩100,662 | ₩102,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,644 |
| ₩99,899 |
| -0.76% |
| 277.6만 |
| 2026.09.29 | ₩103,048 | ₩104,817 | ₩99,677 | ₩99,778 | -3.17% | 393.2만 |
|---|
| 2026.09.28 | ₩110,982 | ₩111,672 | ₩102,566 | ₩102,700 | -7.46% | 353.2만 |
|---|
| 2026.09.25 | ₩107,765 | ₩112,228 | ₩105,739 | ₩111,545 | +3.51% | 303.1만 |
|---|
| 2026.09.24 | ₩114,547 | ₩115,378 | ₩108,147 | ₩109,749 | -4.19% | 280.4만 |
|---|
| 2026.09.23 | ₩119,023 | ₩119,988 | ₩115,056 | ₩115,110 | -3.29% | 255.1만 |
|---|
| 2026.09.22 | ₩118,152 | ₩122,642 | ₩115,968 | ₩118,769 | +0.52% | 285.4만 |
|---|
| 2026.09.21 | ₩119,291 | ₩121,087 | ₩115,996 | ₩116,410 | -2.42% | 347만 |
|---|
| 2026.09.18 | ₩123,298 | ₩124,612 | ₩119,733 | ₩120,028 | -2.65% | 701.8만 |
|---|
| 2026.09.17 | ₩131,661 | ₩131,936 | ₩121,422 | ₩123,969 | -5.84% | 377.9만 |
|---|
| 2026.09.16 | ₩132,680 | ₩133,725 | ₩130,154 | ₩130,750 | -1.45% | 335.1만 |
|---|
| 2026.09.15 | ₩133,350 | ₩137,022 | ₩132,393 | ₩133,899 | +0.41% | 164.2만 |
|---|
| 2026.09.14 | ₩136,392 | ₩137,223 | ₩132,251 | ₩134,891 | -1.10% | 184.1만 |
|---|
| 2026.09.11 | ₩133,296 | ₩136,097 | ₩131,098 | ₩134,771 | +1.11% | 168.6만 |
|---|
| 2026.09.10 | ₩134,395 | ₩134,677 | ₩130,777 | ₩132,251 | -1.60% | 208.4만 |
|---|
| 2026.09.09 | ₩134,771 | ₩134,851 | ₩130,623 | ₩133,122 | -1.22% | 271.4만 |
|---|
| 2026.09.08 | ₩135,320 | ₩135,347 | ₩129,999 | ₩134,958 | -0.27% | 318.4만 |
|---|
| 2026.09.04 | ₩135,347 | ₩136,834 | ₩133,812 | ₩134,167 | -0.87% | 249.2만 |
|---|
| 2026.09.03 | ₩139,287 | ₩140,507 | ₩136,111 | ₩137,156 | -1.53% | 179.2만 |
|---|
| 2026.09.02 | ₩131,072 | ₩139,193 | ₩131,072 | ₩136,674 | +4.27% | 250.3만 |
|---|
| 2026.09.01 | ₩131,541 | ₩133,424 | ₩129,410 | ₩129,999 | -1.17% | 369.3만 |
|---|
| 2026.08.31 | ₩136,218 | ₩138,094 | ₩133,236 | ₩134,261 | -1.44% | 596.3만 |
|---|
| 2026.08.28 | ₩128,391 | ₩137,572 | ₩127,560 | ₩136,406 | +6.24% | 301.7만 |
|---|
| 2026.08.27 | ₩130,911 | ₩132,854 | ₩127,265 | ₩127,332 | -2.73% | 177.1만 |
|---|
| 2026.08.26 | ₩135,843 | ₩136,499 | ₩131,072 | ₩131,420 | -3.26% | 185.8만 |
|---|
| 2026.08.25 | ₩135,414 | ₩139,796 | ₩134,141 | ₩136,781 | +1.01% | 159.3만 |
|---|
| 2026.08.24 | ₩137,076 | ₩139,997 | ₩136,432 | ₩137,478 | +0.29% | 112만 |
|---|
| 2026.08.21 | ₩133,484 | ₩138,670 | ₩133,129 | ₩137,518 | +3.02% | 115.9만 |
|---|
| 2026.08.20 | ₩134,020 | ₩138,711 | ₩132,948 | ₩133,444 | -0.43% | 250.8만 |
|---|
| 2026.08.19 | ₩125,108 | ₩134,884 | ₩124,612 | ₩132,894 | +6.22% | 191.7만 |
|---|
| 2026.08.18 | ₩128,914 | ₩129,115 | ₩124,424 | ₩124,491 | -3.43% | 165.8만 |
|---|
| 2026.08.17 | ₩136,580 | ₩137,759 | ₩128,887 | ₩129,182 | -5.42% | 244.7만 |
|---|
| 2026.08.14 | ₩133,618 | ₩136,071 | ₩131,160 | ₩135,910 | +1.72% | 186.7만 |
|---|
| 2026.08.13 | ₩131,447 | ₩132,814 | ₩129,075 | ₩131,768 | +0.24% | 315.7만 |
|---|
| 2026.08.12 | ₩130,053 | ₩131,755 | ₩127,386 | ₩131,447 | +1.07% | 340.7만 |
|---|
| 2026.08.11 | ₩126,341 | ₩134,663 | ₩125,322 | ₩132,707 | +5.04% | 333.4만 |
|---|
| 2026.08.10 | ₩124,652 | ₩130,131 | ₩124,625 | ₩126,341 | +1.35% | 431.3만 |
|---|
| 2026.08.07 | ₩126,528 | ₩130,468 | ₩123,184 | ₩126,971 | +0.35% | 631.5만 |
|---|
| 2026.08.06 | ₩125,979 | ₩126,729 | ₩121,590 | ₩124,652 | -1.05% | 740.5만 |
|---|
| 2026.08.05 | ₩130,944 | ₩132,010 | ₩120,229 | ₩124,518 | -4.91% | 1582만 |
|---|
| 2026.08.04 | ₩140,721 | ₩143,321 | ₩136,848 | ₩140,667 | -0.04% | 379만 |
|---|
| 2026.08.03 | ₩141,686 | ₩144,943 | ₩139,086 | ₩142,008 | +0.23% | 295.1만 |
|---|
| 2026.07.31 | ₩136,312 | ₩141,217 | ₩135,789 | ₩140,011 | +2.71% | 208.9만 |
|---|
| 2026.07.30 | ₩140,453 | ₩141,994 | ₩135,387 | ₩136,875 | -2.55% | 221.3만 |
|---|
| 2026.07.29 | ₩144,520 | ₩147,409 | ₩143,911 | ₩144,447 | -0.05% | 191만 |
|---|
| 2026.07.28 | ₩145,412 | ₩147,777 | ₩142,637 | ₩146,162 | +0.52% | 230.1만 |
|---|
| 2026.07.27 | ₩141,981 | ₩145,613 | ₩139,073 | ₩141,847 | -0.09% | 262.2만 |
|---|
| 2026.07.24 | ₩135,869 | ₩137,049 | ₩133,638 | ₩135,695 | -0.13% | 232.7만 |
|---|
| 2026.07.23 | ₩134,435 | ₩136,030 | ₩132,988 | ₩135,119 | +0.51% | 220만 |
|---|
| 2026.07.22 | ₩135,454 | ₩135,601 | ₩131,514 | ₩133,752 | -1.26% | 277.5만 |
|---|
| 2026.07.21 | ₩139,233 | ₩141,619 | ₩135,065 | ₩135,293 | -2.83% | 139만 |
|---|
| 2026.07.20 | ₩139,582 | ₩144,366 | ₩139,367 | ₩142,772 | +2.29% | 180.7만 |
|---|
| 2026.07.17 | ₩142,302 | ₩144,031 | ₩138,443 | ₩142,812 | +0.36% | 198.6만 |
|---|
| 2026.07.16 | ₩148,668 | ₩149,097 | ₩144,165 | ₩145,144 | -2.37% | 174.7만 |
|---|
| 2026.07.15 | ₩147,422 | ₩152,207 | ₩144,527 | ₩147,422 | 0.00% | 178.3만 |
|---|
| 2026.07.14 | ₩146,470 | ₩150,196 | ₩143,415 | ₩145,371 | -0.75% | 265.7만 |
|---|
| 2026.07.13 | ₩151,242 | ₩157,098 | ₩149,781 | ₩150,638 | -0.40% | 292.9만 |
|---|
| 2026.07.10 | ₩152,059 | ₩154,324 | ₩148,173 | ₩148,307 | -2.47% | 127.7만 |
|---|
| 2026.07.09 | ₩147,328 | ₩149,888 | ₩145,559 | ₩148,481 | +0.78% | 230.5만 |
|---|
| 2026.07.08 | ₩143,549 | ₩150,022 | ₩142,839 | ₩149,191 | +3.93% | 230.3만 |
|---|
| 2026.07.07 | ₩144,815 | ₩149,003 | ₩144,480 | ₩145,211 | +0.27% | 148.9만 |
|---|
| 2026.07.06 | ₩142,383 | ₩144,849 | ₩138,858 | ₩143,978 | +1.12% | 144.2만 |
|---|
| 2026.07.02 | ₩142,651 | ₩145,546 | ₩137,866 | ₩142,101 | -0.39% | 235.7만 |
|---|
| 2026.07.01 | ₩139,582 | ₩143,120 | ₩138,228 | ₩141,244 | +1.19% | 173.5만 |
|---|
| 2026.06.30 | ₩138,067 | ₩138,731 | ₩133,773 | ₩136,928 | -0.83% | 237.6만 |
|---|
| 2026.06.29 | ₩142,396 | ₩145,532 | ₩137,250 | ₩139,542 | -2.00% | 233.4만 |
|---|
| 2026.06.26 | ₩129,262 | ₩140,078 | ₩129,262 | ₩139,635 | +8.02% | 696.5만 |
|---|
| 2026.06.25 | ₩132,264 | ₩133,430 | ₩127,466 | ₩128,914 | -2.53% | 419.9만 |
|---|
| 2026.06.24 | ₩131,299 | ₩135,166 | ₩130,616 | ₩132,023 | +0.55% | 263.9만 |
|---|
| 2026.06.23 | ₩130,857 | ₩134,905 | ₩130,395 | ₩131,139 | +0.22% | 293.3만 |
|---|
| 2026.06.22 | ₩133,082 | ₩137,277 | ₩130,589 | ₩130,589 | -1.87% | 366.9만 |
|---|
| 2026.06.18 | ₩134,301 | ₩140,761 | ₩133,149 | ₩136,473 | +1.62% | 382.1만 |
|---|
| 2026.06.17 | ₩144,742 | ₩147,437 | ₩135,856 | ₩136,231 | -5.88% | 221.4만 |
|---|
| 2026.06.16 | ₩148,534 | ₩152,153 | ₩145,693 | ₩145,975 | -1.72% | 209.6만 |
|---|
| 2026.06.15 | ₩147,100 | ₩149,526 | ₩142,812 | ₩146,055 | -0.71% | 268.6만 |
|---|
| 2026.06.12 | ₩149,164 | ₩150,129 | ₩143,790 | ₩148,293 | -0.58% | 218.8만 |
|---|
| 2026.06.11 | ₩149,446 | ₩154,572 | ₩146,819 | ₩148,494 | -0.64% | 238.6만 |
|---|
| 2026.06.10 | ₩149,848 | ₩160,073 | ₩149,017 | ₩151,362 | +1.01% | 457.1만 |
|---|
| 2026.06.09 | ₩140,641 | ₩150,659 | ₩140,239 | ₩149,178 | +6.07% | 291만 |
|---|
| 2026.06.08 | ₩132,653 | ₩142,209 | ₩132,593 | ₩140,654 | +6.03% | 291.8만 |
|---|
| 2026.06.05 | ₩137,156 | ₩138,476 | ₩133,524 | ₩134,677 | -1.81% | 214.5만 |
|---|
| 2026.06.04 | ₩137,840 | ₩140,453 | ₩134,985 | ₩135,132 | -1.96% | 234.8만 |
|---|
| 2026.06.03 | ₩133,993 | ₩136,566 | ₩133,109 | ₩134,958 | +0.72% | 402.8만 |
|---|
| 2026.06.02 | ₩137,210 | ₩138,898 | ₩134,221 | ₩136,687 | -0.38% | 194.9만 |
|---|
| 2026.06.01 | ₩132,881 | ₩140,386 | ₩132,653 | ₩139,796 | +5.20% | 440.6만 |
|---|
| 2026.05.29 | ₩128,204 | ₩132,305 | ₩125,389 | ₩129,973 | +1.38% | 562.3만 |
|---|
| 2026.05.28 | ₩126,823 | ₩129,410 | ₩125,537 | ₩128,096 | +1.00% | 193.3만 |
|---|
| 2026.05.27 | ₩126,676 | ₩129,624 | ₩125,724 | ₩128,324 | +1.30% | 290.5만 |
|---|
| 2026.05.26 | ₩128,833 | ₩129,946 | ₩125,403 | ₩125,724 | -2.41% | 295.5만 |
|---|
| 2026.05.22 | ₩129,772 | ₩134,074 | ₩129,745 | ₩130,509 | +0.57% | 167.7만 |
|---|
| 2026.05.21 | ₩127,252 | ₩130,958 | ₩125,657 | ₩130,160 | +2.29% | 139.8만 |
|---|
| 2026.05.20 | ₩129,718 | ₩130,535 | ₩126,421 | ₩129,664 | -0.04% | 262.5만 |
|---|
| 2026.05.19 | ₩132,023 | ₩133,524 | ₩129,289 | ₩130,670 | -1.03% | 204.8만 |
|---|
| 2026.05.18 | ₩123,191 | ₩131,005 | ₩123,191 | ₩130,388 | +5.84% | 200.3만 |
|---|
| 2026.05.15 | ₩126,247 | ₩126,716 | ₩122,655 | ₩123,808 | -1.93% | 249.2만 |
|---|
| 2026.05.14 | ₩125,697 | ₩127,520 | ₩123,325 | ₩125,778 | +0.06% | 321.2만 |
|---|
| 2026.05.13 | ₩126,689 | ₩128,673 | ₩123,593 | ₩127,332 | +0.51% | 238.7만 |
|---|
| 2026.05.12 | ₩125,389 | ₩133,336 | ₩125,389 | ₩128,606 | +2.57% | 362.9만 |
|---|
| 2026.05.11 | ₩131,259 | ₩132,264 | ₩125,416 | ₩125,925 | -4.06% | 455.6만 |
|---|
| 2026.05.08 | ₩135,709 | ₩140,399 | ₩134,878 | ₩135,615 | -0.07% | 289.7만 |
|---|
| 2026.05.07 | ₩136,352 | ₩140,453 | ₩131,527 | ₩135,628 | -0.53% | 586.8만 |
|---|
| 2026.05.06 | ₩141,753 | ₩142,262 | ₩131,259 | ₩132,827 | -6.30% | 700.6만 |
|---|
| 2026.05.05 | ₩139,059 | ₩140,332 | ₩136,901 | ₩138,483 | -0.41% | 320.8만 |
|---|
| 2026.05.04 | ₩142,235 | ₩145,666 | ₩139,676 | ₩139,984 | -1.58% | 309만 |
|---|
| 2026.05.01 | ₩146,283 | ₩147,878 | ₩142,061 | ₩142,235 | -2.77% | 159만 |
|---|
| 2026.04.30 | ₩143,978 | ₩145,800 | ₩141,867 | ₩144,648 | +0.47% | 308.6만 |
|---|
| 2026.04.29 | ₩147,020 | ₩147,114 | ₩143,107 | ₩144,206 | -1.91% | 147.3만 |
|---|
| 2026.04.28 | ₩147,221 | ₩148,883 | ₩143,375 | ₩146,202 | -0.69% | 342.9만 |
|---|
| 2026.04.27 | ₩148,977 | ₩153,560 | ₩148,400 | ₩148,668 | -0.21% | 370.4만 |
|---|
| 2026.04.24 | ₩141,847 | ₩151,175 | ₩141,090 | ₩149,526 | +5.41% | 368.5만 |
|---|
| 2026.04.23 | ₩140,855 | ₩143,589 | ₩139,475 | ₩142,128 | +0.90% | 168.8만 |
|---|
| 2026.04.22 | ₩147,315 | ₩147,543 | ₩142,256 | ₩142,879 | -3.01% | 339만 |
|---|
| 2026.04.21 | ₩146,846 | ₩149,694 | ₩145,231 | ₩146,752 | -0.06% | 208.3만 |
|---|
| 2026.04.20 | ₩145,465 | ₩148,990 | ₩145,197 | ₩146,926 | +1.00% | 168.1만 |
|---|
| 2026.04.17 | ₩150,705 | ₩151,041 | ₩146,043 | ₩147,529 | -2.11% | 547.4만 |
|---|
| 2026.04.16 | ₩148,494 | ₩151,181 | ₩142,544 | ₩146,162 | -1.57% | 542.7만 |
|---|
| 2026.04.15 | ₩145,673 | ₩150,632 | ₩145,264 | ₩149,821 | +2.85% | 193.3만 |
|---|
| 2026.04.14 | ₩142,973 | ₩145,251 | ₩141,699 | ₩143,080 | +0.07% | 258만 |
|---|
| 2026.04.13 | ₩135,186 | ₩142,892 | ₩134,087 | ₩141,163 | +4.42% | 256.3만 |
|---|
| 2026.04.10 | ₩143,576 | ₩143,924 | ₩135,615 | ₩137,210 | -4.43% | 271.2만 |
|---|
| 2026.04.09 | ₩143,522 | ₩143,911 | ₩137,196 | ₩141,056 | -1.72% | 305.5만 |
|---|
| 2026.04.08 | ₩146,658 | ₩148,307 | ₩144,943 | ₩146,765 | +0.07% | 267.4만 |
|---|
| 2026.04.07 | ₩139,582 | ₩142,447 | ₩138,335 | ₩138,885 | -0.50% | 218.5만 |
|---|
| 2026.04.06 | ₩142,061 | ₩143,576 | ₩137,880 | ₩140,279 | -1.25% | 170.4만 |
|---|
| 2026.04.02 | ₩134,409 | ₩142,785 | ₩133,068 | ₩142,570 | +6.07% | 247.6만 |
|---|
| 2026.04.01 | ₩138,684 | ₩139,260 | ₩134,724 | ₩137,679 | -0.72% | 211.7만 |
|---|
| 2026.03.31 | ₩135,240 | ₩139,019 | ₩133,953 | ₩136,633 | +1.03% | 360.4만 |
|---|
| 2026.03.30 | ₩134,100 | ₩137,317 | ₩132,512 | ₩133,350 | -0.56% | 288.8만 |
|---|
| 2026.03.27 | ₩137,866 | ₩138,805 | ₩134,301 | ₩134,690 | -2.30% | 309.4만 |
|---|
| 2026.03.26 | ₩136,995 | ₩141,029 | ₩136,714 | ₩138,805 | +1.32% | 220.7만 |
|---|
| 2026.03.25 | ₩146,806 | ₩149,727 | ₩138,255 | ₩138,577 | -5.61% | 387만 |
|---|
| 2026.03.24 | ₩144,393 | ₩146,470 | ₩141,391 | ₩144,514 | +0.08% | 247.7만 |
|---|
| 2026.03.23 | ₩153,922 | ₩153,922 | ₩146,363 | ₩146,591 | -4.76% | 331.2만 |
|---|
| 2026.03.20 | ₩141,900 | ₩143,602 | ₩139,186 | ₩140,466 | -1.01% | 381.6만 |
|---|
| 2026.03.19 | ₩142,008 | ₩144,822 | ₩140,185 | ₩142,611 | +0.42% | 172.5만 |
|---|
| 2026.03.18 | ₩144,755 | ₩147,596 | ₩142,731 | ₩142,731 | -1.40% | 248.4만 |
|---|
| 2026.03.17 | ₩146,015 | ₩150,210 | ₩145,854 | ₩146,417 | +0.28% | 324.7만 |
|---|
| 2026.03.16 | ₩142,785 | ₩146,859 | ₩140,687 | ₩145,640 | +2.00% | 284.8만 |
|---|
| 2026.03.13 | ₩143,549 | ₩147,556 | ₩142,731 | ₩145,237 | +1.18% | 258.4만 |
|---|
| 2026.03.12 | ₩147,328 | ₩150,370 | ₩141,190 | ₩141,431 | -4.00% | 586.6만 |
|---|
| 2026.03.11 | ₩146,296 | ₩147,744 | ₩140,868 | ₩146,873 | +0.39% | 328.1만 |
|---|
| 2026.03.10 | ₩146,792 | ₩147,087 | ₩140,131 | ₩143,736 | -2.08% | 336.8만 |
|---|
| 2026.03.09 | ₩145,908 | ₩147,797 | ₩141,740 | ₩146,631 | +0.50% | 375.6만 |
|---|
| 2026.03.06 | ₩150,773 | ₩154,766 | ₩147,864 | ₩150,437 | -0.22% | 367.1만 |
|---|
| 2026.03.05 | ₩151,188 | ₩154,150 | ₩149,754 | ₩153,547 | +1.56% | 261.3만 |
|---|
| 2026.03.04 | ₩150,773 | ₩151,938 | ₩146,511 | ₩151,014 | +0.16% | 330.5만 |
|---|
| 2026.03.03 | ₩139,515 | ₩152,461 | ₩138,362 | ₩149,298 | +7.01% | 484.3만 |
|---|
| 2026.03.02 | ₩138,858 | ₩142,678 | ₩134,529 | ₩142,168 | +2.38% | 706.4만 |
|---|
| 2026.02.27 | ₩147,476 | ₩148,896 | ₩133,966 | ₩142,249 | -3.54% | 2197.6만 |
|---|
| 2026.02.26 | ₩164,845 | ₩167,284 | ₩160,462 | ₩165,019 | +0.11% | 617.4만 |
|---|
| 2026.02.25 | ₩159,618 | ₩161,615 | ₩155,852 | ₩160,610 | +0.62% | 526.3만 |
|---|
| 2026.02.24 | ₩156,026 | ₩161,548 | ₩153,775 | ₩158,666 | +1.69% | 315.3만 |
|---|
| 2026.02.23 | ₩160,891 | ₩161,896 | ₩154,029 | ₩154,686 | -3.86% | 333.4만 |
|---|
| 2026.02.20 | ₩163,062 | ₩165,689 | ₩160,710 | ₩162,191 | -0.53% | 291.6만 |
|---|
| 2026.02.19 | ₩167,659 | ₩169,348 | ₩160,114 | ₩163,719 | -2.35% | 489.3만 |
|---|
| 2026.02.18 | ₩163,960 | ₩172,330 | ₩163,960 | ₩168,972 | +3.06% | 631.8만 |
|---|
| 2026.02.17 | ₩169,039 | ₩169,857 | ₩164,824 | ₩166,064 | -1.76% | 352.8만 |
|---|
| 2026.02.13 | ₩183,165 | ₩184,773 | ₩164,242 | ₩167,753 | -8.41% | 868.4만 |
|---|
| 2026.02.12 | ₩194,932 | ₩198,886 | ₩188,834 | ₩189,464 | -2.81% | 276만 |
|---|
| 2026.02.11 | ₩201,030 | ₩202,263 | ₩192,399 | ₩193,364 | -3.81% | 307.1만 |
|---|
| 2026.02.10 | ₩208,937 | ₩210,344 | ₩202,477 | ₩203,215 | -2.74% | 502.7만 |
|---|
| 2026.02.09 | ₩204,327 | ₩209,339 | ₩204,327 | ₩207,074 | +1.34% | 2076.7만 |
|---|
| 2026.02.06 | ₩200,909 | ₩205,654 | ₩200,574 | ₩204,421 | +1.75% | 207.7만 |
|---|
| 2026.02.05 | ₩205,077 | ₩205,835 | ₩198,484 | ₩200,320 | -2.32% | 312.4만 |
|---|
| 2026.02.04 | ₩210,827 | ₩214,311 | ₩203,550 | ₩206,257 | -2.17% | 318.1만 |
|---|
| 2026.02.03 | ₩215,531 | ₩217,458 | ₩202,042 | ₩205,319 | -4.74% | 342.9만 |
|---|
| 2026.02.02 | ₩222,688 | ₩223,237 | ₩217,729 | ₩217,796 | -2.20% | 236.4만 |
|---|
| 2026.01.30 | ₩222,513 | ₩223,532 | ₩215,397 | ₩221,334 | -0.53% | 418.8만 |
|---|
| 2026.01.29 | ₩224,202 | ₩227,110 | ₩222,761 | ₩226,119 | +0.85% | 265.6만 |
|---|
| 2026.01.28 | ₩227,191 | ₩230,983 | ₩223,358 | ₩223,452 | -1.65% | 341.6만 |
|---|
| 2026.01.27 | ₩232,833 | ₩233,905 | ₩224,122 | ₩225,314 | -3.23% | 317.1만 |
|---|
| 2026.01.26 | ₩233,784 | ₩235,487 | ₩230,467 | ₩234,133 | +0.15% | 304만 |
|---|
| 2026.01.23 | ₩242,134 | ₩242,469 | ₩232,999 | ₩234,414 | -3.19% | 463.4만 |
|---|
| 2026.01.22 | ₩241,906 | ₩246,195 | ₩239,909 | ₩242,831 | +0.38% | 447만 |
|---|
| 2026.01.21 | ₩244,667 | ₩245,779 | ₩240,392 | ₩242,670 | -0.82% | 346.8만 |
|---|
| 2026.01.20 | ₩243,823 | ₩252,427 | ₩240,566 | ₩246,704 | +1.18% | 373.3만 |
|---|
| 2026.01.16 | ₩269,662 | ₩269,662 | ₩251,891 | ₩252,574 | -6.34% | 383.7만 |
|---|
| 2026.01.15 | ₩268,455 | ₩272,756 | ₩262,264 | ₩269,487 | +0.38% | 252.6만 |
|---|
| 2026.01.14 | ₩272,181 | ₩273,166 | ₩266,740 | ₩267,839 | -1.60% | 279.1만 |
|---|
| 2026.01.13 | ₩279,070 | ₩280,216 | ₩269,179 | ₩272,999 | -2.18% | 336.7만 |
|---|
| 2026.01.12 | ₩284,967 | ₩287,245 | ₩273,401 | ₩276,617 | -2.93% | 433.4만 |
|---|
| 2026.01.09 | ₩300,138 | ₩300,138 | ₩285,503 | ₩288,545 | -3.86% | 133.3만 |
|---|
| 2026.01.08 | ₩280,437 | ₩295,702 | ₩280,437 | ₩291,306 | +3.88% | 243.3만 |
|---|
| 2026.01.07 | ₩289,121 | ₩291,286 | ₩280,350 | ₩283,479 | -1.95% | 219.7만 |
|---|
| 2026.01.06 | ₩296,962 | ₩303,629 | ₩293,571 | ₩294,509 | -0.83% | 140.5만 |
|---|
| 2026.01.05 | ₩292,405 | ₩299,575 | ₩291,567 | ₩296,747 | +1.49% | 96.2만 |
|---|
| 2026.01.02 | ₩289,952 | ₩293,504 | ₩286,655 | ₩292,525 | +0.89% | 243.4만 |
|---|
| 2025.12.31 | ₩290,998 | ₩291,922 | ₩287,996 | ₩288,197 | -0.96% | 111.8만 |
|---|
| 2025.12.30 | ₩291,091 | ₩292,901 | ₩290,086 | ₩291,440 | +0.12% | 85.8만 |
|---|
| 2025.12.29 | ₩292,177 | ₩292,647 | ₩289,095 | ₩291,011 | -0.40% | 145.7만 |
|---|
| 2025.12.26 | ₩294,844 | ₩297,055 | ₩293,464 | ₩295,715 | +0.30% | 79.1만 |
|---|
| 2025.12.24 | ₩292,137 | ₩294,790 | ₩290,401 | ₩294,469 | +0.80% | 71만 |
|---|
| 2025.12.23 | ₩300,922 | ₩300,922 | ₩290,153 | ₩293,785 | -2.37% | 135.1만 |
|---|
| 2025.12.22 | ₩300,124 | ₩302,805 | ₩296,680 | ₩300,165 | +0.01% | 188.8만 |
|---|
| 2025.12.19 | ₩296,104 | ₩300,406 | ₩295,166 | ₩297,672 | +0.53% | 384.7만 |
|---|
| 2025.12.18 | ₩294,737 | ₩296,921 | ₩292,579 | ₩295,085 | +0.12% | 259.7만 |
|---|
| 2025.12.17 | ₩294,348 | ₩300,017 | ₩291,413 | ₩291,788 | -0.87% | 245만 |
|---|
| 2025.12.16 | ₩294,268 | ₩294,630 | ₩291,212 | ₩293,959 | -0.10% | 165.3만 |
|---|
| 2025.12.15 | ₩299,347 | ₩299,595 | ₩290,890 | ₩294,442 | -1.64% | 233.2만 |
|---|
| 2025.12.12 | ₩298,811 | ₩308,058 | ₩297,524 | ₩298,918 | +0.04% | 315만 |
|---|
| 2025.12.11 | ₩289,255 | ₩295,434 | ₩288,424 | ₩295,085 | +2.02% | 195만 |
|---|
| 2025.12.10 | ₩291,561 | ₩293,035 | ₩288,042 | ₩292,619 | +0.36% | 277.7만 |
|---|
| 2025.12.09 | ₩287,218 | ₩290,676 | ₩285,597 | ₩289,483 | +0.79% | 271.1만 |
|---|
| 2025.12.08 | ₩278,788 | ₩288,438 | ₩276,657 | ₩287,848 | +3.25% | 212.3만 |
|---|
| 2025.12.05 | ₩283,425 | ₩283,425 | ₩277,421 | ₩279,432 | -1.41% | 229.9만 |
|---|
| 2025.12.04 | ₩283,841 | ₩283,848 | ₩277,100 | ₩282,903 | -0.33% | 110.1만 |
|---|
| 2025.12.03 | ₩276,899 | ₩286,441 | ₩276,463 | ₩283,814 | +2.50% | 168만 |
|---|
| 2025.12.02 | ₩278,132 | ₩284,404 | ₩275,773 | ₩278,922 | +0.28% | 233만 |
|---|
| 2025.12.01 | ₩276,952 | ₩280,256 | ₩271,565 | ₩273,562 | -1.22% | 218.4만 |
|---|
| 2025.11.28 | ₩269,782 | ₩282,179 | ₩269,782 | ₩279,847 | +3.73% | 159.6만 |
|---|
| 2025.11.26 | ₩265,078 | ₩272,456 | ₩264,207 | ₩267,933 | +1.08% | 406.2만 |
|---|
| 2025.11.25 | ₩256,461 | ₩265,896 | ₩255,375 | ₩262,585 | +2.39% | 242만 |
|---|
| 2025.11.24 | ₩260,897 | ₩261,198 | ₩253,740 | ₩257,037 | -1.48% | 277.9만 |
|---|
| 2025.11.21 | ₩264,502 | ₩264,649 | ₩255,362 | ₩259,074 | -2.05% | 146.9만 |
|---|
| 2025.11.20 | ₩263,242 | ₩269,313 | ₩257,761 | ₩257,989 | -2.00% | 237.6만 |
|---|
| 2025.11.19 | ₩260,588 | ₩261,017 | ₩253,834 | ₩259,020 | -0.60% | 170.8만 |
|---|
| 2025.11.18 | ₩255,831 | ₩264,314 | ₩254,638 | ₩258,913 | +1.20% | 267.6만 |
|---|
| 2025.11.17 | ₩266,472 | ₩266,847 | ₩255,389 | ₩256,126 | -3.88% | 369.6만 |
|---|
| 2025.11.14 | ₩264,783 | ₩272,583 | ₩259,020 | ₩266,137 | +0.51% | 512.7만 |
|---|
| 2025.11.13 | ₩295,514 | ₩296,559 | ₩268,134 | ₩269,380 | -8.84% | 930.9만 |
|---|
| 2025.11.12 | ₩311,395 | ₩315,979 | ₩310,926 | ₩314,210 | +0.90% | 297.8만 |
|---|
| 2025.11.11 | ₩308,688 | ₩312,334 | ₩307,020 | ₩310,739 | +0.66% | 210만 |
|---|
| 2025.11.10 | ₩302,363 | ₩314,404 | ₩302,309 | ₩308,045 | +1.88% | 211.2만 |
|---|
| 2025.11.07 | ₩283,720 | ₩301,458 | ₩279,633 | ₩298,905 | +5.35% | 331.9만 |
|---|
| 2025.11.06 | ₩291,279 | ₩292,874 | ₩285,623 | ₩290,140 | -0.39% | 213.8만 |
|---|
| 2025.11.05 | ₩296,238 | ₩296,827 | ₩283,412 | ₩289,778 | -2.18% | 409만 |
|---|
| 2025.11.04 | ₩297,310 | ₩300,754 | ₩296,372 | ₩297,565 | +0.09% | 424만 |
|---|
| 2025.11.03 | ₩310,886 | ₩312,736 | ₩308,139 | ₩309,613 | -0.41% | 182.8만 |
|---|
| 2025.10.31 | ₩309,037 | ₩311,972 | ₩305,659 | ₩311,717 | +0.87% | 377.1만 |
|---|
| 2025.10.30 | ₩313,607 | ₩316,542 | ₩305,981 | ₩309,425 | -1.33% | 267.7만 |
|---|
| 2025.10.29 | ₩319,316 | ₩321,702 | ₩315,322 | ₩316,998 | -0.73% | 158.4만 |
|---|
| 2025.10.28 | ₩316,448 | ₩325,481 | ₩312,267 | ₩317,909 | +0.46% | 345.6만 |
|---|
| 2025.10.27 | ₩326,902 | ₩329,294 | ₩325,000 | ₩327,732 | +0.25% | 174.9만 |
|---|
| 2025.10.24 | ₩339,205 | ₩342,099 | ₩326,084 | ₩326,902 | -3.63% | 222.9만 |
|---|
| 2025.10.23 | ₩337,529 | ₩340,692 | ₩335,486 | ₩336,779 | -0.22% | 147만 |
|---|
| 2025.10.22 | ₩335,720 | ₩340,250 | ₩334,829 | ₩338,186 | +0.73% | 215.7만 |
|---|
| 2025.10.21 | ₩331,411 | ₩338,695 | ₩331,311 | ₩336,444 | +1.52% | 137.1만 |
|---|
| 2025.10.20 | ₩340,009 | ₩342,032 | ₩329,783 | ₩335,707 | -1.27% | 180만 |
|---|
| 2025.10.17 | ₩334,554 | ₩339,071 | ₩332,584 | ₩337,543 | +0.89% | 214만 |
|---|
| 2025.10.16 | ₩334,554 | ₩337,985 | ₩332,979 | ₩334,849 | +0.09% | 194만 |
|---|
| 2025.10.15 | ₩332,591 | ₩341,041 | ₩331,150 | ₩334,929 | +0.70% | 208.2만 |
|---|
| 2025.10.14 | ₩330,091 | ₩337,328 | ₩330,091 | ₩334,970 | +1.48% | 209.9만 |
|---|
| 2025.10.13 | ₩327,545 | ₩336,095 | ₩326,660 | ₩334,688 | +2.18% | 280.6만 |
|---|
| 2025.10.10 | ₩328,349 | ₩329,930 | ₩319,530 | ₩324,570 | -1.15% | 339.5만 |
|---|