시장 데이터를 불러오는 중
전체 종목
TKO Group Holdings, Inc. Class A Common Stock 과거 주가
TKO Group Holdings, Inc. Class A Common Stock · TKO · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TKO Group Holdings, Inc. Class A Common Stock · TKO · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩242,959 | ₩243,776 | ₩237,411 | ₩238,537 | -1.82% | 80.8만 |
| 2026.10.08 | ₩240,440 | ₩245,706 | ₩239,368 | ₩243,388 | +1.23% | 85.8만 |
| 2026.10.07 | ₩235,844 | ₩239,850 | ₩232,761 | ₩239,381 | +1.50% | 100만 |
| 2026.10.06 | ₩237,545 | ₩239,582 | ₩234,758 | ₩236,460 | -0.46% | 58.1만 |
| 2026.10.05 | ₩234,209 | ₩239,676 | ₩229,398 | ₩237,237 | +1.29% | 142.3만 |
| 2026.10.02 | ₩236,514 | ₩237,063 | ₩232,038 | ₩235,281 | -0.52% | 93만 |
| 2026.10.01 | ₩240,962 | ₩241,177 | ₩229,398 | ₩235,897 | -2.10% | 130.6만 |
| 2026.09.30 | ₩238,014 | ₩242,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,828 |
| +1.18% |
| 109.6만 |
| 2026.09.29 | ₩242,436 | ₩244,473 | ₩236,808 | ₩237,961 | -1.85% | 77.8만 |
|---|
| 2026.09.28 | ₩246,818 | ₩247,421 | ₩242,142 | ₩243,321 | -1.42% | 94만 |
|---|
| 2026.09.25 | ₩246,416 | ₩248,239 | ₩241,941 | ₩244,781 | -0.66% | 118.1만 |
|---|
| 2026.09.24 | ₩248,694 | ₩250,343 | ₩241,204 | ₩247,984 | -0.29% | 159.7만 |
|---|
| 2026.09.23 | ₩251,642 | ₩255,381 | ₩251,495 | ₩253,371 | +0.69% | 74.7만 |
|---|
| 2026.09.22 | ₩257,820 | ₩257,820 | ₩250,838 | ₩253,090 | -1.83% | 109.2만 |
|---|
| 2026.09.21 | ₩253,639 | ₩259,173 | ₩252,393 | ₩256,105 | +0.97% | 104.1만 |
|---|
| 2026.09.18 | ₩250,477 | ₩254,698 | ₩248,547 | ₩253,612 | +1.25% | 367.4만 |
|---|
| 2026.09.17 | ₩258,637 | ₩259,602 | ₩251,522 | ₩253,666 | -1.92% | 72.5만 |
|---|
| 2026.09.16 | ₩257,726 | ₩261,760 | ₩254,966 | ₩257,860 | +0.05% | 68.6만 |
|---|
| 2026.09.15 | ₩258,878 | ₩259,548 | ₩254,416 | ₩254,778 | -1.58% | 142.9만 |
|---|
| 2026.09.14 | ₩256,386 | ₩265,069 | ₩256,386 | ₩259,589 | +1.25% | 101.2만 |
|---|
| 2026.09.11 | ₩256,654 | ₩258,396 | ₩251,736 | ₩255,019 | -0.64% | 83.4만 |
|---|
| 2026.09.10 | ₩256,051 | ₩256,614 | ₩251,482 | ₩254,121 | -0.75% | 104.6만 |
|---|
| 2026.09.09 | ₩259,830 | ₩259,843 | ₩254,336 | ₩256,051 | -1.45% | 121.2만 |
|---|
| 2026.09.08 | ₩247,180 | ₩262,724 | ₩241,485 | ₩261,733 | +5.89% | 221.7만 |
|---|
| 2026.09.04 | ₩252,071 | ₩254,564 | ₩249,150 | ₩249,257 | -1.12% | 99.3만 |
|---|
| 2026.09.03 | ₩256,868 | ₩258,007 | ₩250,852 | ₩253,827 | -1.18% | 75만 |
|---|
| 2026.09.02 | ₩245,425 | ₩254,885 | ₩244,862 | ₩254,322 | +3.63% | 86.9만 |
|---|
| 2026.09.01 | ₩243,147 | ₩246,162 | ₩242,825 | ₩244,245 | +0.45% | 73.8만 |
|---|
| 2026.08.31 | ₩246,818 | ₩248,386 | ₩244,353 | ₩244,701 | -0.86% | 71만 |
|---|
| 2026.08.28 | ₩248,091 | ₩248,922 | ₩245,103 | ₩247,421 | -0.27% | 64.1만 |
|---|
| 2026.08.27 | ₩250,718 | ₩252,862 | ₩246,162 | ₩247,019 | -1.48% | 68.4만 |
|---|
| 2026.08.26 | ₩257,793 | ₩261,197 | ₩251,696 | ₩251,790 | -2.33% | 73.9만 |
|---|
| 2026.08.25 | ₩260,044 | ₩261,357 | ₩256,721 | ₩259,173 | -0.33% | 138.6만 |
|---|
| 2026.08.24 | ₩260,272 | ₩262,899 | ₩258,275 | ₩259,187 | -0.42% | 204.1만 |
|---|
| 2026.08.21 | ₩262,349 | ₩262,671 | ₩257,458 | ₩258,811 | -1.35% | 72.5만 |
|---|
| 2026.08.20 | ₩268,058 | ₩272,078 | ₩260,111 | ₩261,907 | -2.29% | 107.1만 |
|---|
| 2026.08.19 | ₩258,932 | ₩270,805 | ₩258,061 | ₩270,269 | +4.38% | 94.9만 |
|---|
| 2026.08.18 | ₩261,786 | ₩263,301 | ₩257,324 | ₩257,431 | -1.66% | 69.9만 |
|---|
| 2026.08.17 | ₩267,562 | ₩267,991 | ₩260,594 | ₩261,492 | -2.27% | 102.4만 |
|---|
| 2026.08.14 | ₩264,641 | ₩271,609 | ₩264,641 | ₩269,719 | +1.92% | 95.6만 |
|---|
| 2026.08.13 | ₩262,832 | ₩267,736 | ₩260,848 | ₩267,575 | +1.80% | 124만 |
|---|
| 2026.08.12 | ₩259,709 | ₩262,631 | ₩257,820 | ₩261,492 | +0.69% | 100.4만 |
|---|
| 2026.08.11 | ₩253,358 | ₩261,063 | ₩253,358 | ₩260,942 | +2.99% | 114.7만 |
|---|
| 2026.08.10 | ₩249,887 | ₩254,296 | ₩248,721 | ₩253,827 | +1.58% | 138.6만 |
|---|
| 2026.08.07 | ₩249,217 | ₩253,853 | ₩248,359 | ₩249,994 | +0.31% | 62.5만 |
|---|
| 2026.08.06 | ₩246,738 | ₩254,336 | ₩245,652 | ₩250,972 | +1.72% | 89.3만 |
|---|
| 2026.08.05 | ₩250,356 | ₩250,584 | ₩243,723 | ₩245,317 | -2.01% | 107.2만 |
|---|
| 2026.08.04 | ₩259,374 | ₩260,647 | ₩241,539 | ₩247,247 | -4.68% | 301.6만 |
|---|
| 2026.08.03 | ₩245,143 | ₩253,063 | ₩245,023 | ₩246,443 | +0.53% | 180.9만 |
|---|
| 2026.07.31 | ₩244,178 | ₩245,371 | ₩239,864 | ₩243,629 | -0.23% | 89.3만 |
|---|
| 2026.07.30 | ₩247,528 | ₩249,498 | ₩243,173 | ₩246,309 | -0.49% | 140.4만 |
|---|
| 2026.07.29 | ₩249,431 | ₩251,441 | ₩247,569 | ₩251,053 | +0.65% | 55.6만 |
|---|
| 2026.07.28 | ₩247,488 | ₩251,455 | ₩245,947 | ₩249,324 | +0.74% | 80만 |
|---|
| 2026.07.27 | ₩245,599 | ₩247,609 | ₩243,455 | ₩245,036 | -0.23% | 81.1만 |
|---|
| 2026.07.24 | ₩240,520 | ₩244,138 | ₩239,207 | ₩242,034 | +0.63% | 50.3만 |
|---|
| 2026.07.23 | ₩241,565 | ₩243,374 | ₩239,194 | ₩240,440 | -0.47% | 159.8만 |
|---|
| 2026.07.22 | ₩243,723 | ₩245,317 | ₩242,436 | ₩243,415 | -0.13% | 43.4만 |
|---|
| 2026.07.21 | ₩242,664 | ₩244,902 | ₩240,909 | ₩243,482 | +0.34% | 71만 |
|---|
| 2026.07.20 | ₩247,006 | ₩249,565 | ₩243,790 | ₩244,942 | -0.84% | 69.8만 |
|---|
| 2026.07.17 | ₩246,349 | ₩251,348 | ₩245,693 | ₩248,078 | +0.70% | 104.8만 |
|---|
| 2026.07.16 | ₩248,869 | ₩250,423 | ₩241,284 | ₩247,609 | -0.51% | 105.6만 |
|---|
| 2026.07.15 | ₩247,328 | ₩252,353 | ₩246,148 | ₩248,842 | +0.61% | 95.4만 |
|---|
| 2026.07.14 | ₩241,485 | ₩248,024 | ₩241,485 | ₩247,314 | +2.41% | 177.5만 |
|---|
| 2026.07.13 | ₩248,654 | ₩250,008 | ₩241,753 | ₩242,490 | -2.48% | 134.3만 |
|---|
| 2026.07.10 | ₩253,518 | ₩254,336 | ₩244,567 | ₩247,100 | -2.53% | 159.3만 |
|---|
| 2026.07.09 | ₩257,217 | ₩259,776 | ₩249,673 | ₩252,165 | -1.96% | 131.4만 |
|---|
| 2026.07.08 | ₩258,865 | ₩260,285 | ₩256,453 | ₩258,503 | -0.14% | 135.8만 |
|---|
| 2026.07.07 | ₩261,304 | ₩265,699 | ₩259,079 | ₩259,401 | -0.73% | 84.8만 |
|---|
| 2026.07.06 | ₩258,664 | ₩261,800 | ₩253,800 | ₩257,686 | -0.38% | 101.6만 |
|---|
| 2026.07.02 | ₩269,344 | ₩270,992 | ₩259,294 | ₩260,527 | -3.27% | 150.1만 |
|---|
| 2026.07.01 | ₩269,022 | ₩281,364 | ₩269,022 | ₩271,260 | +0.83% | 183만 |
|---|
| 2026.06.30 | ₩279,836 | ₩282,583 | ₩269,652 | ₩269,759 | -3.60% | 283.9만 |
|---|
| 2026.06.29 | ₩287,769 | ₩293,263 | ₩280,533 | ₩283,575 | -1.46% | 175.8만 |
|---|
| 2026.06.26 | ₩275,240 | ₩290,959 | ₩272,895 | ₩289,284 | +5.10% | 170.9만 |
|---|
| 2026.06.25 | ₩272,640 | ₩278,925 | ₩271,997 | ₩273,096 | +0.17% | 98.3만 |
|---|
| 2026.06.24 | ₩272,801 | ₩277,049 | ₩271,649 | ₩272,707 | -0.03% | 103.1만 |
|---|
| 2026.06.23 | ₩264,574 | ₩272,466 | ₩264,198 | ₩271,622 | +2.66% | 128.8만 |
|---|
| 2026.06.22 | ₩265,110 | ₩268,982 | ₩262,376 | ₩264,332 | -0.29% | 159.3만 |
|---|
| 2026.06.18 | ₩263,234 | ₩274,557 | ₩259,803 | ₩266,369 | +1.19% | 661.8만 |
|---|
| 2026.06.17 | ₩265,445 | ₩265,900 | ₩258,141 | ₩260,674 | -1.80% | 196.8만 |
|---|
| 2026.06.16 | ₩270,108 | ₩272,962 | ₩261,036 | ₩268,044 | -0.76% | 158.1만 |
|---|
| 2026.06.15 | ₩272,198 | ₩274,677 | ₩267,522 | ₩269,599 | -0.96% | 221.9만 |
|---|
| 2026.06.12 | ₩289,002 | ₩290,382 | ₩266,423 | ₩272,506 | -5.71% | 189만 |
|---|
| 2026.06.11 | ₩276,768 | ₩287,247 | ₩275,696 | ₩286,362 | +3.47% | 104.7만 |
|---|
| 2026.06.10 | ₩275,280 | ₩280,614 | ₩274,651 | ₩276,620 | +0.49% | 81.4만 |
|---|
| 2026.06.09 | ₩272,855 | ₩278,898 | ₩271,032 | ₩273,954 | +0.40% | 88.2만 |
|---|
| 2026.06.08 | ₩271,970 | ₩277,558 | ₩268,393 | ₩271,501 | -0.17% | 119.8만 |
|---|
| 2026.06.05 | ₩271,475 | ₩275,495 | ₩269,786 | ₩272,681 | +0.44% | 100.7만 |
|---|
| 2026.06.04 | ₩270,429 | ₩273,284 | ₩268,339 | ₩271,341 | +0.34% | 109.5만 |
|---|
| 2026.06.03 | ₩271,555 | ₩272,104 | ₩265,096 | ₩266,088 | -2.01% | 116.5만 |
|---|
| 2026.06.02 | ₩276,902 | ₩278,979 | ₩272,118 | ₩274,155 | -0.99% | 113.9만 |
|---|
| 2026.06.01 | ₩275,321 | ₩284,084 | ₩273,820 | ₩279,354 | +1.47% | 124.8만 |
|---|
| 2026.05.29 | ₩267,910 | ₩276,138 | ₩266,329 | ₩274,945 | +2.63% | 121.3만 |
|---|
| 2026.05.28 | ₩249,887 | ₩271,354 | ₩249,753 | ₩268,728 | +7.54% | 198만 |
|---|
| 2026.05.27 | ₩253,277 | ₩258,664 | ₩251,348 | ₩251,441 | -0.72% | 123만 |
|---|
| 2026.05.26 | ₩257,485 | ₩258,838 | ₩251,254 | ₩252,044 | -2.11% | 151.3만 |
|---|
| 2026.05.22 | ₩258,007 | ₩260,728 | ₩255,381 | ₩256,614 | -0.54% | 55.6만 |
|---|
| 2026.05.21 | ₩258,664 | ₩260,607 | ₩255,234 | ₩256,788 | -0.73% | 115.9만 |
|---|
| 2026.05.20 | ₩258,986 | ₩262,872 | ₩253,987 | ₩260,339 | +0.52% | 143만 |
|---|
| 2026.05.19 | ₩261,116 | ₩261,156 | ₩253,827 | ₩258,718 | -0.92% | 116.1만 |
|---|
| 2026.05.18 | ₩255,341 | ₩260,594 | ₩252,875 | ₩260,058 | +1.85% | 117.4만 |
|---|
| 2026.05.15 | ₩257,686 | ₩258,543 | ₩251,562 | ₩254,698 | -1.16% | 195.8만 |
|---|
| 2026.05.14 | ₩250,584 | ₩263,649 | ₩249,271 | ₩257,954 | +2.94% | 202.2만 |
|---|
| 2026.05.13 | ₩245,170 | ₩249,914 | ₩243,884 | ₩246,162 | +0.40% | 88.6만 |
|---|
| 2026.05.12 | ₩248,641 | ₩250,423 | ₩244,205 | ₩245,666 | -1.20% | 103.7만 |
|---|
| 2026.05.11 | ₩249,405 | ₩251,267 | ₩245,733 | ₩247,234 | -0.87% | 256.7만 |
|---|
| 2026.05.08 | ₩254,255 | ₩259,414 | ₩247,957 | ₩250,302 | -1.55% | 187.6만 |
|---|
| 2026.05.07 | ₩256,560 | ₩259,280 | ₩245,719 | ₩251,267 | -2.06% | 204.3만 |
|---|
| 2026.05.06 | ₩252,420 | ₩257,257 | ₩250,142 | ₩255,234 | +1.11% | 221만 |
|---|
| 2026.05.05 | ₩249,311 | ₩251,388 | ₩244,379 | ₩250,503 | +0.48% | 156.2만 |
|---|
| 2026.05.04 | ₩248,185 | ₩250,731 | ₩247,113 | ₩249,244 | +0.43% | 86.8만 |
|---|
| 2026.05.01 | ₩253,157 | ₩254,617 | ₩246,698 | ₩249,177 | -1.57% | 102.8만 |
|---|
| 2026.04.30 | ₩246,805 | ₩249,941 | ₩241,914 | ₩249,364 | +1.04% | 100.1만 |
|---|
| 2026.04.29 | ₩245,358 | ₩247,609 | ₩242,704 | ₩246,175 | +0.33% | 83.9만 |
|---|
| 2026.04.28 | ₩250,624 | ₩250,825 | ₩245,773 | ₩247,341 | -1.31% | 82.9만 |
|---|
| 2026.04.27 | ₩249,244 | ₩254,858 | ₩246,456 | ₩249,512 | +0.11% | 141만 |
|---|
| 2026.04.24 | ₩248,373 | ₩251,977 | ₩244,044 | ₩249,914 | +0.62% | 98.1만 |
|---|
| 2026.04.23 | ₩251,549 | ₩253,532 | ₩244,500 | ₩249,592 | -0.78% | 105.1만 |
|---|
| 2026.04.22 | ₩246,872 | ₩250,919 | ₩245,532 | ₩249,592 | +1.10% | 116.8만 |
|---|
| 2026.04.21 | ₩246,564 | ₩249,981 | ₩245,291 | ₩245,358 | -0.49% | 114.9만 |
|---|
| 2026.04.20 | ₩245,920 | ₩248,641 | ₩242,048 | ₩247,502 | +0.64% | 129.3만 |
|---|
| 2026.04.17 | ₩250,008 | ₩253,103 | ₩247,394 | ₩249,659 | -0.14% | 137만 |
|---|
| 2026.04.16 | ₩259,575 | ₩260,393 | ₩241,981 | ₩247,153 | -4.79% | 241.3만 |
|---|
| 2026.04.15 | ₩261,492 | ₩264,614 | ₩257,284 | ₩258,758 | -1.05% | 125.8만 |
|---|
| 2026.04.14 | ₩262,054 | ₩266,584 | ₩260,218 | ₩261,800 | -0.10% | 173.9만 |
|---|
| 2026.04.13 | ₩263,126 | ₩265,150 | ₩259,374 | ₩261,934 | -0.45% | 89.9만 |
|---|
| 2026.04.10 | ₩264,453 | ₩267,562 | ₩263,475 | ₩264,480 | +0.01% | 64.9만 |
|---|
| 2026.04.09 | ₩260,339 | ₩265,471 | ₩258,637 | ₩264,078 | +1.44% | 80.5만 |
|---|
| 2026.04.08 | ₩266,128 | ₩268,540 | ₩260,996 | ₩264,051 | -0.78% | 231.3만 |
|---|
| 2026.04.07 | ₩262,014 | ₩263,314 | ₩252,554 | ₩258,570 | -1.31% | 165.8만 |
|---|
| 2026.04.06 | ₩273,002 | ₩273,150 | ₩263,850 | ₩264,011 | -3.29% | 127.4만 |
|---|
| 2026.04.02 | ₩267,079 | ₩275,079 | ₩266,074 | ₩273,042 | +2.23% | 78만 |
|---|
| 2026.04.01 | ₩272,359 | ₩274,449 | ₩268,084 | ₩269,438 | -1.07% | 133.3만 |
|---|
| 2026.03.31 | ₩265,780 | ₩279,488 | ₩262,269 | ₩270,215 | +1.67% | 609.1만 |
|---|
| 2026.03.30 | ₩251,629 | ₩264,292 | ₩250,905 | ₩261,853 | +4.06% | 261.3만 |
|---|
| 2026.03.27 | ₩257,324 | ₩259,455 | ₩246,255 | ₩253,532 | -1.47% | 154.2만 |
|---|
| 2026.03.26 | ₩255,984 | ₩260,098 | ₩255,984 | ₩258,141 | +0.84% | 61.3만 |
|---|
| 2026.03.25 | ₩262,175 | ₩266,048 | ₩255,354 | ₩259,883 | -0.87% | 73.5만 |
|---|
| 2026.03.24 | ₩258,168 | ₩261,250 | ₩257,646 | ₩259,267 | +0.43% | 105.5만 |
|---|
| 2026.03.23 | ₩258,007 | ₩265,713 | ₩257,954 | ₩260,339 | +0.90% | 112.9만 |
|---|
| 2026.03.20 | ₩261,344 | ₩263,676 | ₩250,517 | ₩252,433 | -3.41% | 206.9만 |
|---|
| 2026.03.19 | ₩267,562 | ₩270,898 | ₩259,508 | ₩264,399 | -1.18% | 131.9만 |
|---|
| 2026.03.18 | ₩267,120 | ₩273,337 | ₩265,914 | ₩269,384 | +0.85% | 113만 |
|---|
| 2026.03.17 | ₩269,706 | ₩271,180 | ₩267,414 | ₩268,527 | -0.44% | 76.7만 |
|---|
| 2026.03.16 | ₩261,786 | ₩268,044 | ₩261,760 | ₩267,696 | +2.26% | 126.2만 |
|---|
| 2026.03.13 | ₩271,394 | ₩271,394 | ₩258,503 | ₩260,728 | -3.93% | 138.9만 |
|---|
| 2026.03.12 | ₩270,764 | ₩274,396 | ₩268,031 | ₩269,706 | -0.39% | 262.1만 |
|---|
| 2026.03.11 | ₩273,511 | ₩275,910 | ₩266,463 | ₩270,724 | -1.02% | 234.2만 |
|---|
| 2026.03.10 | ₩276,500 | ₩282,557 | ₩274,852 | ₩275,481 | -0.37% | 116.8만 |
|---|
| 2026.03.09 | ₩266,865 | ₩274,396 | ₩264,708 | ₩273,458 | +2.47% | 122.9만 |
|---|
| 2026.03.06 | ₩281,190 | ₩281,190 | ₩270,282 | ₩271,595 | -3.41% | 94.4만 |
|---|
| 2026.03.05 | ₩284,218 | ₩289,163 | ₩278,336 | ₩283,749 | -0.17% | 144.3만 |
|---|
| 2026.03.04 | ₩294,067 | ₩294,952 | ₩286,938 | ₩289,753 | -1.47% | 88.1만 |
|---|
| 2026.03.03 | ₩297,364 | ₩298,141 | ₩292,071 | ₩294,724 | -0.89% | 95.4만 |
|---|
| 2026.03.02 | ₩300,030 | ₩303,300 | ₩293,304 | ₩301,451 | +0.47% | 99.5만 |
|---|
| 2026.02.27 | ₩292,486 | ₩302,965 | ₩284,848 | ₩299,990 | +2.57% | 116.1만 |
|---|
| 2026.02.26 | ₩291,682 | ₩304,104 | ₩278,724 | ₩299,910 | +2.82% | 203만 |
|---|
| 2026.02.25 | ₩282,235 | ₩282,235 | ₩272,238 | ₩277,666 | -1.62% | 138.9만 |
|---|
| 2026.02.24 | ₩276,567 | ₩284,526 | ₩273,672 | ₩280,587 | +1.45% | 76.4만 |
|---|
| 2026.02.23 | ₩281,404 | ₩281,404 | ₩274,034 | ₩275,977 | -1.93% | 53.5만 |
|---|
| 2026.02.20 | ₩280,185 | ₩285,344 | ₩278,831 | ₩282,905 | +0.97% | 55.7만 |
|---|
| 2026.02.19 | ₩284,084 | ₩285,223 | ₩278,175 | ₩279,635 | -1.57% | 60만 |
|---|
| 2026.02.18 | ₩281,324 | ₩287,568 | ₩279,381 | ₩285,799 | +1.59% | 52.2만 |
|---|
| 2026.02.17 | ₩278,738 | ₩283,428 | ₩277,357 | ₩281,592 | +1.02% | 73.3만 |
|---|
| 2026.02.13 | ₩268,634 | ₩277,599 | ₩266,932 | ₩277,049 | +3.13% | 78.3만 |
|---|
| 2026.02.12 | ₩280,962 | ₩286,804 | ₩267,160 | ₩267,991 | -4.62% | 84.9만 |
|---|
| 2026.02.11 | ₩288,332 | ₩290,329 | ₩281,190 | ₩281,913 | -2.23% | 63.9만 |
|---|
| 2026.02.10 | ₩283,830 | ₩289,458 | ₩280,801 | ₩286,912 | +1.09% | 82.1만 |
|---|
| 2026.02.09 | ₩283,468 | ₩284,232 | ₩278,965 | ₩280,587 | -1.02% | 79.1만 |
|---|
| 2026.02.06 | ₩281,619 | ₩284,339 | ₩277,572 | ₩283,950 | +0.83% | 70.3만 |
|---|
| 2026.02.05 | ₩276,661 | ₩279,153 | ₩272,600 | ₩278,939 | +0.82% | 93.8만 |
|---|
| 2026.02.04 | ₩273,846 | ₩277,438 | ₩270,403 | ₩276,754 | +1.06% | 92.1만 |
|---|
| 2026.02.03 | ₩268,996 | ₩274,744 | ₩263,743 | ₩272,185 | +1.19% | 80.1만 |
|---|
| 2026.02.02 | ₩270,496 | ₩274,704 | ₩268,245 | ₩268,701 | -0.66% | 53.5만 |
|---|
| 2026.01.30 | ₩267,937 | ₩274,128 | ₩267,790 | ₩271,461 | +1.32% | 109.3만 |
|---|
| 2026.01.29 | ₩260,996 | ₩270,563 | ₩257,981 | ₩269,478 | +3.25% | 113.2만 |
|---|
| 2026.01.28 | ₩266,945 | ₩267,347 | ₩260,393 | ₩261,143 | -2.17% | 84.4만 |
|---|
| 2026.01.27 | ₩272,372 | ₩273,029 | ₩266,838 | ₩266,919 | -2.00% | 73.2만 |
|---|
| 2026.01.26 | ₩272,614 | ₩274,382 | ₩268,955 | ₩272,694 | +0.03% | 80.7만 |
|---|
| 2026.01.23 | ₩270,416 | ₩278,242 | ₩268,419 | ₩274,584 | +1.54% | 102.6만 |
|---|
| 2026.01.22 | ₩275,522 | ₩275,910 | ₩264,775 | ₩268,178 | -2.67% | 97만 |
|---|
| 2026.01.21 | ₩272,386 | ₩274,396 | ₩263,863 | ₩273,927 | +0.57% | 110.7만 |
|---|
| 2026.01.20 | ₩273,056 | ₩276,192 | ₩271,126 | ₩272,573 | -0.18% | 83.8만 |
|---|
| 2026.01.16 | ₩278,336 | ₩280,305 | ₩270,068 | ₩272,386 | -2.14% | 127.1만 |
|---|
| 2026.01.15 | ₩280,734 | ₩285,451 | ₩278,054 | ₩279,903 | -0.30% | 127.5만 |
|---|
| 2026.01.14 | ₩277,076 | ₩283,629 | ₩276,460 | ₩278,697 | +0.59% | 84.6만 |
|---|
| 2026.01.13 | ₩265,311 | ₩279,957 | ₩265,311 | ₩279,917 | +5.51% | 121.8만 |
|---|
| 2026.01.12 | ₩265,713 | ₩268,285 | ₩265,257 | ₩266,785 | +0.40% | 53.1만 |
|---|
| 2026.01.09 | ₩272,051 | ₩274,382 | ₩265,512 | ₩267,508 | -1.67% | 86.6만 |
|---|
| 2026.01.08 | ₩270,550 | ₩271,274 | ₩266,704 | ₩270,805 | +0.09% | 67.4만 |
|---|
| 2026.01.07 | ₩271,729 | ₩272,520 | ₩268,795 | ₩271,903 | +0.06% | 82.5만 |
|---|
| 2026.01.06 | ₩272,895 | ₩273,994 | ₩269,853 | ₩271,769 | -0.41% | 105.3만 |
|---|
| 2026.01.05 | ₩274,771 | ₩276,017 | ₩271,113 | ₩272,895 | -0.68% | 128만 |
|---|
| 2026.01.02 | ₩281,310 | ₩283,240 | ₩276,527 | ₩277,304 | -1.42% | 113.2만 |
|---|
| 2025.12.31 | ₩287,046 | ₩287,756 | ₩278,925 | ₩280,064 | -2.43% | 76.6만 |
|---|
| 2025.12.30 | ₩288,855 | ₩290,128 | ₩286,282 | ₩286,992 | -0.64% | 69.4만 |
|---|
| 2025.12.29 | ₩289,927 | ₩292,004 | ₩289,243 | ₩289,592 | -0.12% | 89.4만 |
|---|
| 2025.12.26 | ₩291,803 | ₩292,071 | ₩289,980 | ₩291,374 | -0.15% | 39.4만 |
|---|
| 2025.12.24 | ₩288,868 | ₩292,272 | ₩288,868 | ₩292,098 | +1.12% | 19.8만 |
|---|
| 2025.12.23 | ₩289,511 | ₩291,468 | ₩288,185 | ₩289,042 | -0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩286,871 | ₩289,994 | ₩285,156 | ₩288,761 | +0.66% | 80.1만 |
|---|
| 2025.12.19 | ₩283,334 | ₩288,332 | ₩282,825 | ₩286,014 | +0.95% | 305.9만 |
|---|
| 2025.12.18 | ₩284,258 | ₩288,654 | ₩282,570 | ₩283,562 | -0.25% | 129.8만 |
|---|
| 2025.12.17 | ₩282,222 | ₩289,632 | ₩282,222 | ₩283,575 | +0.48% | 121.2만 |
|---|
| 2025.12.16 | ₩278,764 | ₩285,732 | ₩278,443 | ₩282,275 | +1.26% | 165.5만 |
|---|
| 2025.12.15 | ₩276,634 | ₩279,367 | ₩270,148 | ₩277,987 | +0.49% | 168.2만 |
|---|
| 2025.12.12 | ₩275,066 | ₩281,042 | ₩274,047 | ₩279,287 | +1.53% | 114.3만 |
|---|
| 2025.12.11 | ₩261,974 | ₩275,615 | ₩260,393 | ₩273,766 | +4.50% | 111.2만 |
|---|
| 2025.12.10 | ₩263,984 | ₩268,379 | ₩254,885 | ₩263,904 | -0.03% | 233.4만 |
|---|
| 2025.12.09 | ₩272,734 | ₩275,294 | ₩263,341 | ₩264,131 | -3.15% | 121.8만 |
|---|
| 2025.12.08 | ₩271,233 | ₩276,982 | ₩269,130 | ₩273,123 | +0.70% | 110.2만 |
|---|
| 2025.12.05 | ₩269,960 | ₩271,488 | ₩267,669 | ₩270,979 | +0.38% | 80.8만 |
|---|
| 2025.12.04 | ₩262,684 | ₩269,451 | ₩260,741 | ₩269,170 | +2.47% | 66.1만 |
|---|
| 2025.12.03 | ₩261,049 | ₩263,207 | ₩259,414 | ₩261,170 | +0.05% | 131.9만 |
|---|
| 2025.12.02 | ₩259,937 | ₩262,590 | ₩257,940 | ₩260,821 | +0.34% | 100만 |
|---|
| 2025.12.01 | ₩258,383 | ₩260,165 | ₩257,378 | ₩259,937 | +0.60% | 83.7만 |
|---|
| 2025.11.28 | ₩258,932 | ₩261,116 | ₩254,912 | ₩259,816 | +0.34% | 69.9만 |
|---|
| 2025.11.26 | ₩252,058 | ₩260,084 | ₩251,964 | ₩259,120 | +2.80% | 87.4만 |
|---|
| 2025.11.25 | ₩244,701 | ₩252,379 | ₩243,897 | ₩251,147 | +2.63% | 111만 |
|---|
| 2025.11.24 | ₩238,952 | ₩244,728 | ₩237,813 | ₩243,415 | +1.87% | 104.8만 |
|---|
| 2025.11.21 | ₩236,969 | ₩241,525 | ₩235,844 | ₩238,751 | +0.75% | 105.2만 |
|---|
| 2025.11.20 | ₩254,229 | ₩254,939 | ₩236,353 | ₩236,500 | -6.97% | 141.8만 |
|---|
| 2025.11.19 | ₩251,133 | ₩256,078 | ₩250,758 | ₩252,420 | +0.51% | 119.3만 |
|---|
| 2025.11.18 | ₩247,207 | ₩250,544 | ₩243,160 | ₩249,994 | +1.13% | 178.8만 |
|---|
| 2025.11.17 | ₩245,974 | ₩247,877 | ₩242,544 | ₩247,569 | +0.65% | 225.5만 |
|---|
| 2025.11.14 | ₩243,870 | ₩247,676 | ₩242,570 | ₩246,684 | +1.15% | 116만 |
|---|
| 2025.11.13 | ₩243,053 | ₩250,597 | ₩240,802 | ₩244,741 | +0.69% | 112.7만 |
|---|
| 2025.11.12 | ₩240,869 | ₩243,656 | ₩240,681 | ₩243,455 | +1.07% | 74.1만 |
|---|
| 2025.11.11 | ₩240,601 | ₩241,579 | ₩237,344 | ₩240,775 | +0.07% | 97.3만 |
|---|
| 2025.11.10 | ₩247,019 | ₩247,542 | ₩238,028 | ₩240,091 | -2.80% | 137.9만 |
|---|
| 2025.11.07 | ₩241,472 | ₩245,492 | ₩240,158 | ₩244,634 | +1.31% | 117만 |
|---|
| 2025.11.06 | ₩249,083 | ₩252,018 | ₩237,733 | ₩242,544 | -2.63% | 335.9만 |
|---|
| 2025.11.05 | ₩250,463 | ₩254,925 | ₩248,922 | ₩250,905 | +0.18% | 157.6만 |
|---|
| 2025.11.04 | ₩249,297 | ₩252,232 | ₩247,073 | ₩251,053 | +0.70% | 129.2만 |
|---|
| 2025.11.03 | ₩250,503 | ₩254,443 | ₩249,324 | ₩251,535 | +0.41% | 148.9만 |
|---|
| 2025.10.31 | ₩252,460 | ₩255,729 | ₩252,232 | ₩252,460 | 0.00% | 110.4만 |
|---|
| 2025.10.30 | ₩249,418 | ₩254,604 | ₩249,244 | ₩251,629 | +0.89% | 86.1만 |
|---|
| 2025.10.29 | ₩250,691 | ₩254,041 | ₩249,565 | ₩250,048 | -0.26% | 111.3만 |
|---|
| 2025.10.28 | ₩251,066 | ₩251,776 | ₩248,895 | ₩251,187 | +0.05% | 60.2만 |
|---|
| 2025.10.27 | ₩250,999 | ₩253,934 | ₩250,597 | ₩251,267 | +0.11% | 120.2만 |
|---|
| 2025.10.24 | ₩250,570 | ₩255,019 | ₩250,235 | ₩250,383 | -0.07% | 76만 |
|---|
| 2025.10.23 | ₩250,999 | ₩252,674 | ₩249,726 | ₩250,383 | -0.25% | 108.5만 |
|---|
| 2025.10.22 | ₩250,584 | ₩251,388 | ₩246,939 | ₩250,544 | -0.02% | 101.8만 |
|---|
| 2025.10.21 | ₩252,178 | ₩253,639 | ₩249,351 | ₩249,458 | -1.08% | 95.3만 |
|---|
| 2025.10.20 | ₩254,872 | ₩256,426 | ₩250,222 | ₩250,343 | -1.78% | 112.9만 |
|---|
| 2025.10.17 | ₩250,905 | ₩255,354 | ₩250,691 | ₩253,639 | +1.09% | 85.1만 |
|---|
| 2025.10.16 | ₩259,321 | ₩259,321 | ₩251,589 | ₩251,696 | -2.94% | 140.3만 |
|---|
| 2025.10.15 | ₩256,533 | ₩257,619 | ₩255,019 | ₩256,225 | -0.12% | 137.5만 |
|---|
| 2025.10.14 | ₩251,160 | ₩258,718 | ₩250,209 | ₩254,564 | +1.36% | 70.1만 |
|---|
| 2025.10.13 | ₩251,924 | ₩255,863 | ₩251,683 | ₩252,728 | +0.32% | 89.9만 |
|---|
| 2025.10.10 | ₩249,874 | ₩255,703 | ₩249,378 | ₩250,651 | +0.31% | 142.2만 |
|---|