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 | ₩102,485 | ₩110,753 | ₩99,684 | ₩106,907 | +4.31% | 1428.9만 |
| 2026.09.28–2026.10.02 | ₩110,967 | ₩111,657 | ₩98,491 | ₩100,247 | -9.66% | 1576.5만 |
| 2026.09.21–2026.09.25 | ₩119,275 | ₩122,625 | ₩105,725 | ₩111,530 | -6.49% | 1470.9만 |
| 2026.09.14–2026.09.18 | ₩136,374 | ₩137,205 | ₩119,717 | ₩120,012 | -12.00% | 1763.1만 |
| 2026.09.08–2026.09.11 | ₩135,302 | ₩136,079 | ₩129,982 | ₩134,752 | -0.41% | 966.8만 |
| 2026.08.31–2026.09.04 | ₩136,200 | ₩140,488 | ₩129,392 | ₩134,149 | -1.51% | 1644.2만 |
| 2026.08.24–2026.08.28 | ₩137,057 | ₩139,978 | ₩127,248 | ₩136,387 | -0.49% | 935.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,561 |
| ₩138,692 |
| ₩124,407 |
| ₩137,499 |
| +0.69% |
| 968.9만 |
| 2026.08.10–2026.08.14 | ₩124,635 | ₩136,052 | ₩124,608 | ₩135,891 | +9.03% | 1607.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,667 | ₩144,923 | ₩120,213 | ₩126,953 | -10.39% | 3628.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩141,962 | ₩147,757 | ₩135,369 | ₩139,992 | -1.39% | 1113.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩139,563 | ₩144,347 | ₩131,496 | ₩135,677 | -2.78% | 1049.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩151,221 | ₩157,077 | ₩138,424 | ₩142,793 | -5.57% | 1110.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩142,364 | ₩154,303 | ₩138,839 | ₩148,287 | +4.16% | 881.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩142,377 | ₩145,526 | ₩133,755 | ₩142,082 | -0.21% | 880.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩133,064 | ₩140,059 | ₩127,449 | ₩139,617 | +4.92% | 2040.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩147,081 | ₩152,132 | ₩133,131 | ₩136,454 | -7.22% | 1081.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩132,635 | ₩160,052 | ₩132,575 | ₩148,273 | +11.79% | 1497.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩132,863 | ₩140,434 | ₩132,635 | ₩134,659 | +1.35% | 1487.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,816 | ₩132,287 | ₩125,372 | ₩129,955 | +0.88% | 1341.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,175 | ₩134,056 | ₩123,175 | ₩130,491 | +5.94% | 975.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩131,242 | ₩133,319 | ₩122,639 | ₩123,791 | -5.68% | 1627.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩142,216 | ₩145,647 | ₩131,242 | ₩135,597 | -4.65% | 2207만 |
|---|
| 2026.04.27–2026.05.01 | ₩148,957 | ₩153,539 | ₩141,848 | ₩142,216 | -4.53% | 1328.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩145,446 | ₩151,154 | ₩139,456 | ₩149,506 | +2.79% | 1252.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,168 | ₩151,161 | ₩134,069 | ₩147,509 | +9.13% | 1797.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩142,042 | ₩148,287 | ₩135,597 | ₩137,191 | -3.42% | 1233만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,082 | ₩142,766 | ₩132,494 | ₩142,551 | +6.32% | 1108.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩153,901 | ₩153,901 | ₩134,283 | ₩134,672 | -12.49% | 1496만 |
|---|
| 2026.03.16–2026.03.20 | ₩142,766 | ₩150,189 | ₩139,168 | ₩140,447 | -1.62% | 1411.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩145,888 | ₩150,350 | ₩140,112 | ₩145,218 | -0.46% | 1885.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩138,839 | ₩154,746 | ₩134,511 | ₩150,417 | +8.34% | 2149.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩160,869 | ₩167,261 | ₩133,948 | ₩142,230 | -11.59% | 3990.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩169,017 | ₩172,306 | ₩160,092 | ₩162,169 | -4.05% | 1765.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩204,299 | ₩210,316 | ₩164,219 | ₩167,730 | -17.90% | 4030.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩222,658 | ₩223,207 | ₩198,457 | ₩204,393 | -8.20% | 1417.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,753 | ₩235,455 | ₩215,368 | ₩221,304 | -5.33% | 1647.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩243,790 | ₩252,393 | ₩232,968 | ₩234,383 | -3.86% | 1630.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩284,928 | ₩287,206 | ₩251,857 | ₩252,540 | -11.37% | 1685.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩292,366 | ₩303,588 | ₩280,312 | ₩288,506 | -1.32% | 833만 |
|---|
| 2025.12.29–2026.01.02 | ₩292,138 | ₩293,464 | ₩286,617 | ₩292,486 | +0.12% | 586.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩300,084 | ₩302,764 | ₩290,114 | ₩295,675 | -1.47% | 474만 |
|---|
| 2025.12.15–2025.12.19 | ₩299,307 | ₩300,365 | ₩290,851 | ₩297,632 | -0.56% | 1287.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩278,751 | ₩308,017 | ₩276,620 | ₩298,878 | +7.22% | 1271.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩276,915 | ₩286,402 | ₩271,528 | ₩279,394 | +0.90% | 959.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩260,862 | ₩282,141 | ₩253,706 | ₩279,810 | +7.26% | 1085.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩266,436 | ₩269,277 | ₩253,800 | ₩259,039 | -2.78% | 1192.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩302,322 | ₩315,937 | ₩258,986 | ₩266,101 | -11.98% | 2162.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩310,844 | ₩312,694 | ₩279,595 | ₩298,865 | -3.85% | 1561.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩326,858 | ₩329,250 | ₩305,618 | ₩311,675 | -4.64% | 1323.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩339,963 | ₩342,053 | ₩326,040 | ₩326,858 | -3.85% | 902.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩327,501 | ₩340,995 | ₩326,616 | ₩337,497 | +3.05% | 1106.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩328,305 | ₩329,886 | ₩319,488 | ₩324,526 | -1.15% | 339.5만 |
|---|