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 | ₩242,517 | ₩243,333 | ₩236,979 | ₩238,103 | -1.82% | 80.8만 |
| 2026.10.08 | ₩240,002 | ₩245,259 | ₩238,932 | ₩242,945 | +1.23% | 85.8만 |
| 2026.10.07 | ₩235,414 | ₩239,413 | ₩232,338 | ₩238,945 | +1.50% | 100만 |
| 2026.10.06 | ₩237,113 | ₩239,146 | ₩234,331 | ₩236,029 | -0.46% | 58.1만 |
| 2026.10.05 | ₩233,782 | ₩239,240 | ₩228,980 | ₩236,805 | +1.29% | 142.3만 |
| 2026.10.02 | ₩236,083 | ₩236,631 | ₩231,615 | ₩234,852 | -0.52% | 93만 |
| 2026.10.01 | ₩240,524 | ₩240,738 | ₩228,980 | ₩235,468 | -2.10% | 130.6만 |
| 2026.09.30 | ₩237,581 | ₩241,901 | ₩233,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,390 |
| +1.18% |
| 109.6만 |
| 2026.09.29 | ₩241,995 | ₩244,028 | ₩236,377 | ₩237,527 | -1.85% | 77.8만 |
|---|
| 2026.09.28 | ₩246,369 | ₩246,971 | ₩241,701 | ₩242,878 | -1.42% | 94만 |
|---|
| 2026.09.25 | ₩245,968 | ₩247,787 | ₩241,500 | ₩244,336 | -0.66% | 118.1만 |
|---|
| 2026.09.24 | ₩248,241 | ₩249,887 | ₩240,764 | ₩247,533 | -0.29% | 159.7만 |
|---|
| 2026.09.23 | ₩251,184 | ₩254,916 | ₩251,037 | ₩252,910 | +0.69% | 74.7만 |
|---|
| 2026.09.22 | ₩257,350 | ₩257,350 | ₩250,382 | ₩252,629 | -1.83% | 109.2만 |
|---|
| 2026.09.21 | ₩253,177 | ₩258,701 | ₩251,933 | ₩255,638 | +0.97% | 104.1만 |
|---|
| 2026.09.18 | ₩250,020 | ₩254,234 | ₩248,094 | ₩253,150 | +1.25% | 367.4만 |
|---|
| 2026.09.17 | ₩258,166 | ₩259,129 | ₩251,064 | ₩253,204 | -1.92% | 72.5만 |
|---|
| 2026.09.16 | ₩257,257 | ₩261,283 | ₩254,501 | ₩257,391 | +0.05% | 68.6만 |
|---|
| 2026.09.15 | ₩258,407 | ₩259,076 | ₩253,953 | ₩254,314 | -1.58% | 142.9만 |
|---|
| 2026.09.14 | ₩255,919 | ₩264,587 | ₩255,919 | ₩259,116 | +1.25% | 101.2만 |
|---|
| 2026.09.11 | ₩256,187 | ₩257,926 | ₩251,278 | ₩254,555 | -0.64% | 83.4만 |
|---|
| 2026.09.10 | ₩255,585 | ₩256,147 | ₩251,024 | ₩253,659 | -0.75% | 104.6만 |
|---|
| 2026.09.09 | ₩259,357 | ₩259,370 | ₩253,873 | ₩255,585 | -1.45% | 121.2만 |
|---|
| 2026.09.08 | ₩246,730 | ₩262,246 | ₩241,045 | ₩261,256 | +5.89% | 221.7만 |
|---|
| 2026.09.04 | ₩251,612 | ₩254,100 | ₩248,696 | ₩248,803 | -1.12% | 99.3만 |
|---|
| 2026.09.03 | ₩256,401 | ₩257,538 | ₩250,395 | ₩253,364 | -1.18% | 75만 |
|---|
| 2026.09.02 | ₩244,978 | ₩254,421 | ₩244,416 | ₩253,859 | +3.63% | 86.9만 |
|---|
| 2026.09.01 | ₩242,704 | ₩245,713 | ₩242,383 | ₩243,801 | +0.45% | 73.8만 |
|---|
| 2026.08.31 | ₩246,369 | ₩247,934 | ₩243,908 | ₩244,255 | -0.86% | 71만 |
|---|
| 2026.08.28 | ₩247,640 | ₩248,469 | ₩244,657 | ₩246,971 | -0.27% | 64.1만 |
|---|
| 2026.08.27 | ₩250,261 | ₩252,401 | ₩245,713 | ₩246,569 | -1.48% | 68.4만 |
|---|
| 2026.08.26 | ₩257,324 | ₩260,721 | ₩251,238 | ₩251,331 | -2.33% | 73.9만 |
|---|
| 2026.08.25 | ₩259,571 | ₩260,882 | ₩256,254 | ₩258,701 | -0.33% | 138.6만 |
|---|
| 2026.08.24 | ₩259,798 | ₩262,420 | ₩257,805 | ₩258,715 | -0.42% | 204.1만 |
|---|
| 2026.08.21 | ₩261,871 | ₩262,192 | ₩256,989 | ₩258,340 | -1.35% | 72.5만 |
|---|
| 2026.08.20 | ₩267,569 | ₩271,582 | ₩259,638 | ₩261,430 | -2.29% | 107.1만 |
|---|
| 2026.08.19 | ₩258,461 | ₩270,312 | ₩257,591 | ₩269,777 | +4.38% | 94.9만 |
|---|
| 2026.08.18 | ₩261,310 | ₩262,821 | ₩256,855 | ₩256,962 | -1.66% | 69.9만 |
|---|
| 2026.08.17 | ₩267,075 | ₩267,503 | ₩260,119 | ₩261,015 | -2.27% | 102.4만 |
|---|
| 2026.08.14 | ₩264,159 | ₩271,114 | ₩264,159 | ₩269,228 | +1.92% | 95.6만 |
|---|
| 2026.08.13 | ₩262,353 | ₩267,248 | ₩260,373 | ₩267,088 | +1.80% | 124만 |
|---|
| 2026.08.12 | ₩259,236 | ₩262,152 | ₩257,350 | ₩261,015 | +0.69% | 100.4만 |
|---|
| 2026.08.11 | ₩252,896 | ₩260,587 | ₩252,896 | ₩260,467 | +2.99% | 114.7만 |
|---|
| 2026.08.10 | ₩249,432 | ₩253,833 | ₩248,268 | ₩253,364 | +1.58% | 138.6만 |
|---|
| 2026.08.07 | ₩248,763 | ₩253,391 | ₩247,907 | ₩249,539 | +0.31% | 62.5만 |
|---|
| 2026.08.06 | ₩246,289 | ₩253,873 | ₩245,205 | ₩250,515 | +1.72% | 89.3만 |
|---|
| 2026.08.05 | ₩249,900 | ₩250,127 | ₩243,279 | ₩244,871 | -2.01% | 107.2만 |
|---|
| 2026.08.04 | ₩258,902 | ₩260,173 | ₩241,099 | ₩246,797 | -4.68% | 301.6만 |
|---|
| 2026.08.03 | ₩244,697 | ₩252,602 | ₩244,577 | ₩245,994 | +0.53% | 180.9만 |
|---|
| 2026.07.31 | ₩243,734 | ₩244,924 | ₩239,427 | ₩243,185 | -0.23% | 89.3만 |
|---|
| 2026.07.30 | ₩247,078 | ₩249,044 | ₩242,731 | ₩245,861 | -0.49% | 140.4만 |
|---|
| 2026.07.29 | ₩248,977 | ₩250,984 | ₩247,118 | ₩250,596 | +0.65% | 55.6만 |
|---|
| 2026.07.28 | ₩247,038 | ₩250,997 | ₩245,499 | ₩248,870 | +0.74% | 80만 |
|---|
| 2026.07.27 | ₩245,152 | ₩247,158 | ₩243,012 | ₩244,590 | -0.23% | 81.1만 |
|---|
| 2026.07.24 | ₩240,082 | ₩243,694 | ₩238,771 | ₩241,594 | +0.63% | 50.3만 |
|---|
| 2026.07.23 | ₩241,126 | ₩242,931 | ₩238,758 | ₩240,002 | -0.47% | 159.8만 |
|---|
| 2026.07.22 | ₩243,279 | ₩244,871 | ₩241,995 | ₩242,971 | -0.13% | 43.4만 |
|---|
| 2026.07.21 | ₩242,222 | ₩244,456 | ₩240,470 | ₩243,038 | +0.34% | 71만 |
|---|
| 2026.07.20 | ₩246,556 | ₩249,111 | ₩243,346 | ₩244,496 | -0.84% | 69.8만 |
|---|
| 2026.07.17 | ₩245,901 | ₩250,890 | ₩245,245 | ₩247,626 | +0.70% | 104.8만 |
|---|
| 2026.07.16 | ₩248,415 | ₩249,967 | ₩240,845 | ₩247,158 | -0.51% | 105.6만 |
|---|
| 2026.07.15 | ₩246,877 | ₩251,893 | ₩245,700 | ₩248,389 | +0.61% | 95.4만 |
|---|
| 2026.07.14 | ₩241,045 | ₩247,573 | ₩241,045 | ₩246,864 | +2.41% | 177.5만 |
|---|
| 2026.07.13 | ₩248,201 | ₩249,552 | ₩241,313 | ₩242,048 | -2.48% | 134.3만 |
|---|
| 2026.07.10 | ₩253,057 | ₩253,873 | ₩244,122 | ₩246,650 | -2.53% | 159.3만 |
|---|
| 2026.07.09 | ₩256,748 | ₩259,303 | ₩249,218 | ₩251,706 | -1.96% | 131.4만 |
|---|
| 2026.07.08 | ₩258,394 | ₩259,812 | ₩255,986 | ₩258,033 | -0.14% | 135.8만 |
|---|
| 2026.07.07 | ₩260,828 | ₩265,215 | ₩258,608 | ₩258,929 | -0.73% | 84.8만 |
|---|
| 2026.07.06 | ₩258,193 | ₩261,323 | ₩253,338 | ₩257,217 | -0.38% | 101.6만 |
|---|
| 2026.07.02 | ₩268,854 | ₩270,499 | ₩258,822 | ₩260,052 | -3.27% | 150.1만 |
|---|
| 2026.07.01 | ₩268,533 | ₩280,852 | ₩268,533 | ₩270,766 | +0.83% | 183만 |
|---|
| 2026.06.30 | ₩279,327 | ₩282,069 | ₩269,161 | ₩269,268 | -3.60% | 283.9만 |
|---|
| 2026.06.29 | ₩287,245 | ₩292,729 | ₩280,022 | ₩283,059 | -1.46% | 175.8만 |
|---|
| 2026.06.26 | ₩274,739 | ₩290,429 | ₩272,398 | ₩288,757 | +5.10% | 170.9만 |
|---|
| 2026.06.25 | ₩272,144 | ₩278,417 | ₩271,502 | ₩272,599 | +0.17% | 98.3만 |
|---|
| 2026.06.24 | ₩272,305 | ₩276,545 | ₩271,154 | ₩272,211 | -0.03% | 103.1만 |
|---|
| 2026.06.23 | ₩264,092 | ₩271,970 | ₩263,717 | ₩271,127 | +2.66% | 128.8만 |
|---|
| 2026.06.22 | ₩264,627 | ₩268,492 | ₩261,898 | ₩263,851 | -0.29% | 159.3만 |
|---|
| 2026.06.18 | ₩262,754 | ₩274,057 | ₩259,330 | ₩265,884 | +1.19% | 661.8만 |
|---|
| 2026.06.17 | ₩264,961 | ₩265,416 | ₩257,671 | ₩260,199 | -1.80% | 196.8만 |
|---|
| 2026.06.16 | ₩269,616 | ₩272,465 | ₩260,561 | ₩267,556 | -0.76% | 158.1만 |
|---|
| 2026.06.15 | ₩271,703 | ₩274,177 | ₩267,034 | ₩269,108 | -0.96% | 221.9만 |
|---|
| 2026.06.12 | ₩288,476 | ₩289,854 | ₩265,938 | ₩272,010 | -5.71% | 189만 |
|---|
| 2026.06.11 | ₩276,264 | ₩286,724 | ₩275,194 | ₩285,841 | +3.47% | 104.7만 |
|---|
| 2026.06.10 | ₩274,779 | ₩280,103 | ₩274,150 | ₩276,117 | +0.49% | 81.4만 |
|---|
| 2026.06.09 | ₩272,358 | ₩278,391 | ₩270,539 | ₩273,455 | +0.40% | 88.2만 |
|---|
| 2026.06.08 | ₩271,475 | ₩277,053 | ₩267,904 | ₩271,007 | -0.17% | 119.8만 |
|---|
| 2026.06.05 | ₩270,980 | ₩274,993 | ₩269,295 | ₩272,184 | +0.44% | 100.7만 |
|---|
| 2026.06.04 | ₩269,937 | ₩272,786 | ₩267,850 | ₩270,847 | +0.34% | 109.5만 |
|---|
| 2026.06.03 | ₩271,061 | ₩271,609 | ₩264,613 | ₩265,603 | -2.01% | 116.5만 |
|---|
| 2026.06.02 | ₩276,398 | ₩278,471 | ₩271,622 | ₩273,655 | -0.99% | 113.9만 |
|---|
| 2026.06.01 | ₩274,819 | ₩283,567 | ₩273,321 | ₩278,845 | +1.47% | 124.8만 |
|---|
| 2026.05.29 | ₩267,422 | ₩275,635 | ₩265,844 | ₩274,445 | +2.63% | 121.3만 |
|---|
| 2026.05.28 | ₩249,432 | ₩270,860 | ₩249,298 | ₩268,238 | +7.54% | 198만 |
|---|
| 2026.05.27 | ₩252,816 | ₩258,193 | ₩250,890 | ₩250,984 | -0.72% | 123만 |
|---|
| 2026.05.26 | ₩257,016 | ₩258,367 | ₩250,796 | ₩251,585 | -2.11% | 151.3만 |
|---|
| 2026.05.22 | ₩257,538 | ₩260,253 | ₩254,916 | ₩256,147 | -0.54% | 55.6만 |
|---|
| 2026.05.21 | ₩258,193 | ₩260,133 | ₩254,769 | ₩256,320 | -0.73% | 115.9만 |
|---|
| 2026.05.20 | ₩258,514 | ₩262,393 | ₩253,525 | ₩259,865 | +0.52% | 143만 |
|---|
| 2026.05.19 | ₩260,641 | ₩260,681 | ₩253,364 | ₩258,247 | -0.92% | 116.1만 |
|---|
| 2026.05.18 | ₩254,876 | ₩260,119 | ₩252,415 | ₩259,584 | +1.85% | 117.4만 |
|---|
| 2026.05.15 | ₩257,217 | ₩258,073 | ₩251,104 | ₩254,234 | -1.16% | 195.8만 |
|---|
| 2026.05.14 | ₩250,127 | ₩263,169 | ₩248,817 | ₩257,484 | +2.94% | 202.2만 |
|---|
| 2026.05.13 | ₩244,724 | ₩249,459 | ₩243,440 | ₩245,713 | +0.40% | 88.6만 |
|---|
| 2026.05.12 | ₩248,188 | ₩249,967 | ₩243,761 | ₩245,219 | -1.20% | 103.7만 |
|---|
| 2026.05.11 | ₩248,950 | ₩250,810 | ₩245,285 | ₩246,784 | -0.87% | 256.7만 |
|---|
| 2026.05.08 | ₩253,792 | ₩258,942 | ₩247,506 | ₩249,847 | -1.55% | 187.6만 |
|---|
| 2026.05.07 | ₩256,093 | ₩258,808 | ₩245,272 | ₩250,810 | -2.06% | 204.3만 |
|---|
| 2026.05.06 | ₩251,960 | ₩256,789 | ₩249,686 | ₩254,769 | +1.11% | 221만 |
|---|
| 2026.05.05 | ₩248,857 | ₩250,930 | ₩243,934 | ₩250,047 | +0.48% | 156.2만 |
|---|
| 2026.05.04 | ₩247,733 | ₩250,275 | ₩246,663 | ₩248,790 | +0.43% | 86.8만 |
|---|
| 2026.05.01 | ₩252,696 | ₩254,154 | ₩246,248 | ₩248,723 | -1.57% | 102.8만 |
|---|
| 2026.04.30 | ₩246,355 | ₩249,485 | ₩241,473 | ₩248,910 | +1.04% | 100.1만 |
|---|
| 2026.04.29 | ₩244,911 | ₩247,158 | ₩242,262 | ₩245,727 | +0.33% | 83.9만 |
|---|
| 2026.04.28 | ₩250,168 | ₩250,368 | ₩245,326 | ₩246,891 | -1.31% | 82.9만 |
|---|
| 2026.04.27 | ₩248,790 | ₩254,394 | ₩246,008 | ₩249,057 | +0.11% | 141만 |
|---|
| 2026.04.24 | ₩247,920 | ₩251,519 | ₩243,600 | ₩249,459 | +0.62% | 98.1만 |
|---|
| 2026.04.23 | ₩251,091 | ₩253,070 | ₩244,055 | ₩249,138 | -0.78% | 105.1만 |
|---|
| 2026.04.22 | ₩246,422 | ₩250,462 | ₩245,085 | ₩249,138 | +1.10% | 116.8만 |
|---|
| 2026.04.21 | ₩246,115 | ₩249,526 | ₩244,844 | ₩244,911 | -0.49% | 114.9만 |
|---|
| 2026.04.20 | ₩245,473 | ₩248,188 | ₩241,607 | ₩247,051 | +0.64% | 129.3만 |
|---|
| 2026.04.17 | ₩249,552 | ₩252,642 | ₩246,944 | ₩249,205 | -0.14% | 137만 |
|---|
| 2026.04.16 | ₩259,103 | ₩259,919 | ₩241,540 | ₩246,703 | -4.79% | 241.3만 |
|---|
| 2026.04.15 | ₩261,015 | ₩264,132 | ₩256,815 | ₩258,287 | -1.05% | 125.8만 |
|---|
| 2026.04.14 | ₩261,577 | ₩266,098 | ₩259,745 | ₩261,323 | -0.10% | 173.9만 |
|---|
| 2026.04.13 | ₩262,647 | ₩264,667 | ₩258,902 | ₩261,457 | -0.45% | 89.9만 |
|---|
| 2026.04.10 | ₩263,971 | ₩267,075 | ₩262,995 | ₩263,998 | +0.01% | 64.9만 |
|---|
| 2026.04.09 | ₩259,865 | ₩264,988 | ₩258,166 | ₩263,597 | +1.44% | 80.5만 |
|---|
| 2026.04.08 | ₩265,643 | ₩268,051 | ₩260,520 | ₩263,570 | -0.78% | 231.3만 |
|---|
| 2026.04.07 | ₩261,537 | ₩262,834 | ₩252,094 | ₩258,099 | -1.31% | 165.8만 |
|---|
| 2026.04.06 | ₩272,505 | ₩272,652 | ₩263,369 | ₩263,530 | -3.29% | 127.4만 |
|---|
| 2026.04.02 | ₩266,593 | ₩274,578 | ₩265,590 | ₩272,545 | +2.23% | 78만 |
|---|
| 2026.04.01 | ₩271,863 | ₩273,950 | ₩267,596 | ₩268,947 | -1.07% | 133.3만 |
|---|
| 2026.03.31 | ₩265,296 | ₩278,979 | ₩261,791 | ₩269,723 | +1.67% | 609.1만 |
|---|
| 2026.03.30 | ₩251,171 | ₩263,811 | ₩250,448 | ₩261,377 | +4.06% | 261.3만 |
|---|
| 2026.03.27 | ₩256,855 | ₩258,982 | ₩245,807 | ₩253,070 | -1.47% | 154.2만 |
|---|
| 2026.03.26 | ₩255,518 | ₩259,624 | ₩255,518 | ₩257,671 | +0.84% | 61.3만 |
|---|
| 2026.03.25 | ₩261,698 | ₩265,563 | ₩254,889 | ₩259,410 | -0.87% | 73.5만 |
|---|
| 2026.03.24 | ₩257,698 | ₩260,775 | ₩257,177 | ₩258,795 | +0.43% | 105.5만 |
|---|
| 2026.03.23 | ₩257,538 | ₩265,229 | ₩257,484 | ₩259,865 | +0.90% | 112.9만 |
|---|
| 2026.03.20 | ₩260,868 | ₩263,196 | ₩250,061 | ₩251,973 | -3.41% | 206.9만 |
|---|
| 2026.03.19 | ₩267,075 | ₩270,405 | ₩259,036 | ₩263,918 | -1.18% | 131.9만 |
|---|
| 2026.03.18 | ₩266,633 | ₩272,840 | ₩265,429 | ₩268,894 | +0.85% | 113만 |
|---|
| 2026.03.17 | ₩269,215 | ₩270,686 | ₩266,927 | ₩268,038 | -0.44% | 76.7만 |
|---|
| 2026.03.16 | ₩261,310 | ₩267,556 | ₩261,283 | ₩267,208 | +2.26% | 126.2만 |
|---|
| 2026.03.13 | ₩270,900 | ₩270,900 | ₩258,033 | ₩260,253 | -3.93% | 138.9만 |
|---|
| 2026.03.12 | ₩270,271 | ₩273,896 | ₩267,543 | ₩269,215 | -0.39% | 262.1만 |
|---|
| 2026.03.11 | ₩273,013 | ₩275,408 | ₩265,978 | ₩270,231 | -1.02% | 234.2만 |
|---|
| 2026.03.10 | ₩275,996 | ₩282,042 | ₩274,351 | ₩274,980 | -0.37% | 116.8만 |
|---|
| 2026.03.09 | ₩266,379 | ₩273,896 | ₩264,226 | ₩272,960 | +2.47% | 122.9만 |
|---|
| 2026.03.06 | ₩280,678 | ₩280,678 | ₩269,790 | ₩271,101 | -3.41% | 94.4만 |
|---|
| 2026.03.05 | ₩283,701 | ₩288,636 | ₩277,829 | ₩283,233 | -0.17% | 144.3만 |
|---|
| 2026.03.04 | ₩293,532 | ₩294,415 | ₩286,416 | ₩289,225 | -1.47% | 88.1만 |
|---|
| 2026.03.03 | ₩296,822 | ₩297,598 | ₩291,539 | ₩294,187 | -0.89% | 95.4만 |
|---|
| 2026.03.02 | ₩299,484 | ₩302,748 | ₩292,770 | ₩300,902 | +0.47% | 99.5만 |
|---|
| 2026.02.27 | ₩291,954 | ₩302,413 | ₩284,329 | ₩299,444 | +2.57% | 116.1만 |
|---|
| 2026.02.26 | ₩291,151 | ₩303,550 | ₩278,217 | ₩299,364 | +2.82% | 203만 |
|---|
| 2026.02.25 | ₩281,721 | ₩281,721 | ₩271,743 | ₩277,160 | -1.62% | 138.9만 |
|---|
| 2026.02.24 | ₩276,063 | ₩284,008 | ₩273,174 | ₩280,076 | +1.45% | 76.4만 |
|---|
| 2026.02.23 | ₩280,892 | ₩280,892 | ₩273,535 | ₩275,475 | -1.93% | 53.5만 |
|---|
| 2026.02.20 | ₩279,675 | ₩284,824 | ₩278,324 | ₩282,390 | +0.97% | 55.7만 |
|---|
| 2026.02.19 | ₩283,567 | ₩284,704 | ₩277,668 | ₩279,126 | -1.57% | 60만 |
|---|
| 2026.02.18 | ₩280,812 | ₩287,045 | ₩278,872 | ₩285,279 | +1.59% | 52.2만 |
|---|
| 2026.02.17 | ₩278,230 | ₩282,912 | ₩276,852 | ₩281,079 | +1.02% | 73.3만 |
|---|
| 2026.02.13 | ₩268,145 | ₩277,093 | ₩266,446 | ₩276,545 | +3.13% | 78.3만 |
|---|
| 2026.02.12 | ₩280,450 | ₩286,282 | ₩266,673 | ₩267,503 | -4.62% | 84.9만 |
|---|
| 2026.02.11 | ₩287,807 | ₩289,800 | ₩280,678 | ₩281,400 | -2.23% | 63.9만 |
|---|
| 2026.02.10 | ₩283,313 | ₩288,931 | ₩280,290 | ₩286,389 | +1.09% | 82.1만 |
|---|
| 2026.02.09 | ₩282,952 | ₩283,714 | ₩278,457 | ₩280,076 | -1.02% | 79.1만 |
|---|
| 2026.02.06 | ₩281,106 | ₩283,821 | ₩277,066 | ₩283,433 | +0.83% | 70.3만 |
|---|
| 2026.02.05 | ₩276,157 | ₩278,645 | ₩272,104 | ₩278,431 | +0.82% | 93.8만 |
|---|
| 2026.02.04 | ₩273,348 | ₩276,933 | ₩269,910 | ₩276,250 | +1.06% | 92.1만 |
|---|
| 2026.02.03 | ₩268,506 | ₩274,244 | ₩263,263 | ₩271,689 | +1.19% | 80.1만 |
|---|
| 2026.02.02 | ₩270,004 | ₩274,204 | ₩267,757 | ₩268,212 | -0.66% | 53.5만 |
|---|
| 2026.01.30 | ₩267,449 | ₩273,629 | ₩267,302 | ₩270,967 | +1.32% | 109.3만 |
|---|
| 2026.01.29 | ₩260,520 | ₩270,071 | ₩257,511 | ₩268,987 | +3.25% | 113.2만 |
|---|
| 2026.01.28 | ₩266,459 | ₩266,861 | ₩259,919 | ₩260,668 | -2.17% | 84.4만 |
|---|
| 2026.01.27 | ₩271,877 | ₩272,532 | ₩266,352 | ₩266,433 | -2.00% | 73.2만 |
|---|
| 2026.01.26 | ₩272,117 | ₩273,883 | ₩268,466 | ₩272,198 | +0.03% | 80.7만 |
|---|
| 2026.01.23 | ₩269,924 | ₩277,735 | ₩267,931 | ₩274,084 | +1.54% | 102.6만 |
|---|
| 2026.01.22 | ₩275,020 | ₩275,408 | ₩264,292 | ₩267,690 | -2.67% | 97만 |
|---|
| 2026.01.21 | ₩271,890 | ₩273,896 | ₩263,383 | ₩273,428 | +0.57% | 110.7만 |
|---|
| 2026.01.20 | ₩272,559 | ₩275,689 | ₩270,633 | ₩272,077 | -0.18% | 83.8만 |
|---|
| 2026.01.16 | ₩277,829 | ₩279,795 | ₩269,576 | ₩271,890 | -2.14% | 127.1만 |
|---|
| 2026.01.15 | ₩280,223 | ₩284,931 | ₩277,548 | ₩279,394 | -0.30% | 127.5만 |
|---|
| 2026.01.14 | ₩276,571 | ₩283,112 | ₩275,956 | ₩278,190 | +0.59% | 84.6만 |
|---|
| 2026.01.13 | ₩264,827 | ₩279,447 | ₩264,827 | ₩279,407 | +5.51% | 121.8만 |
|---|
| 2026.01.12 | ₩265,229 | ₩267,797 | ₩264,774 | ₩266,299 | +0.40% | 53.1만 |
|---|
| 2026.01.09 | ₩271,555 | ₩273,883 | ₩265,028 | ₩267,021 | -1.67% | 86.6만 |
|---|
| 2026.01.08 | ₩270,057 | ₩270,780 | ₩266,219 | ₩270,312 | +0.09% | 67.4만 |
|---|
| 2026.01.07 | ₩271,234 | ₩272,024 | ₩268,305 | ₩271,408 | +0.06% | 82.5만 |
|---|
| 2026.01.06 | ₩272,398 | ₩273,495 | ₩269,362 | ₩271,275 | -0.41% | 105.3만 |
|---|
| 2026.01.05 | ₩274,271 | ₩275,515 | ₩270,619 | ₩272,398 | -0.68% | 128만 |
|---|
| 2026.01.02 | ₩280,798 | ₩282,724 | ₩276,023 | ₩276,799 | -1.42% | 113.2만 |
|---|
| 2025.12.31 | ₩286,523 | ₩287,232 | ₩278,417 | ₩279,554 | -2.43% | 76.6만 |
|---|
| 2025.12.30 | ₩288,329 | ₩289,599 | ₩285,761 | ₩286,470 | -0.64% | 69.4만 |
|---|
| 2025.12.29 | ₩289,399 | ₩291,472 | ₩288,717 | ₩289,064 | -0.12% | 89.4만 |
|---|
| 2025.12.26 | ₩291,271 | ₩291,539 | ₩289,452 | ₩290,843 | -0.15% | 39.4만 |
|---|
| 2025.12.24 | ₩288,342 | ₩291,740 | ₩288,342 | ₩291,566 | +1.12% | 19.8만 |
|---|
| 2025.12.23 | ₩288,984 | ₩290,937 | ₩287,660 | ₩288,516 | -0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩286,349 | ₩289,466 | ₩284,637 | ₩288,235 | +0.66% | 80.1만 |
|---|
| 2025.12.19 | ₩282,818 | ₩287,807 | ₩282,310 | ₩285,493 | +0.95% | 305.9만 |
|---|
| 2025.12.18 | ₩283,741 | ₩288,128 | ₩282,055 | ₩283,045 | -0.25% | 129.8만 |
|---|
| 2025.12.17 | ₩281,708 | ₩289,105 | ₩281,708 | ₩283,059 | +0.48% | 121.2만 |
|---|
| 2025.12.16 | ₩278,257 | ₩285,212 | ₩277,936 | ₩281,761 | +1.26% | 165.5만 |
|---|
| 2025.12.15 | ₩276,130 | ₩278,859 | ₩269,656 | ₩277,481 | +0.49% | 168.2만 |
|---|
| 2025.12.12 | ₩274,565 | ₩280,531 | ₩273,548 | ₩278,778 | +1.53% | 114.3만 |
|---|
| 2025.12.11 | ₩261,497 | ₩275,113 | ₩259,919 | ₩273,268 | +4.50% | 111.2만 |
|---|
| 2025.12.10 | ₩263,503 | ₩267,891 | ₩254,421 | ₩263,423 | -0.03% | 233.4만 |
|---|
| 2025.12.09 | ₩272,238 | ₩274,792 | ₩262,861 | ₩263,650 | -3.15% | 121.8만 |
|---|
| 2025.12.08 | ₩270,740 | ₩276,478 | ₩268,640 | ₩272,626 | +0.70% | 110.2만 |
|---|
| 2025.12.05 | ₩269,469 | ₩270,994 | ₩267,182 | ₩270,485 | +0.38% | 80.8만 |
|---|
| 2025.12.04 | ₩262,206 | ₩268,961 | ₩260,266 | ₩268,680 | +2.47% | 66.1만 |
|---|
| 2025.12.03 | ₩260,574 | ₩262,727 | ₩258,942 | ₩260,694 | +0.05% | 131.9만 |
|---|
| 2025.12.02 | ₩259,464 | ₩262,112 | ₩257,471 | ₩260,347 | +0.34% | 100만 |
|---|
| 2025.12.01 | ₩257,912 | ₩259,691 | ₩256,909 | ₩259,464 | +0.60% | 83.7만 |
|---|
| 2025.11.28 | ₩258,461 | ₩260,641 | ₩254,448 | ₩259,343 | +0.34% | 69.9만 |
|---|
| 2025.11.26 | ₩251,599 | ₩259,611 | ₩251,505 | ₩258,648 | +2.80% | 87.4만 |
|---|
| 2025.11.25 | ₩244,255 | ₩251,920 | ₩243,453 | ₩250,689 | +2.63% | 111만 |
|---|
| 2025.11.24 | ₩238,517 | ₩244,282 | ₩237,380 | ₩242,971 | +1.87% | 104.8만 |
|---|
| 2025.11.21 | ₩236,538 | ₩241,085 | ₩235,414 | ₩238,317 | +0.75% | 105.2만 |
|---|
| 2025.11.20 | ₩253,766 | ₩254,475 | ₩235,922 | ₩236,070 | -6.97% | 141.8만 |
|---|
| 2025.11.19 | ₩250,676 | ₩255,612 | ₩250,301 | ₩251,960 | +0.51% | 119.3만 |
|---|
| 2025.11.18 | ₩246,757 | ₩250,087 | ₩242,717 | ₩249,539 | +1.13% | 178.8만 |
|---|
| 2025.11.17 | ₩245,526 | ₩247,426 | ₩242,102 | ₩247,118 | +0.65% | 225.5만 |
|---|
| 2025.11.14 | ₩243,426 | ₩247,225 | ₩242,129 | ₩246,235 | +1.15% | 116만 |
|---|
| 2025.11.13 | ₩242,610 | ₩250,141 | ₩240,363 | ₩244,296 | +0.69% | 112.7만 |
|---|
| 2025.11.12 | ₩240,430 | ₩243,212 | ₩240,243 | ₩243,012 | +1.07% | 74.1만 |
|---|
| 2025.11.11 | ₩240,162 | ₩241,139 | ₩236,912 | ₩240,336 | +0.07% | 97.3만 |
|---|
| 2025.11.10 | ₩246,569 | ₩247,091 | ₩237,594 | ₩239,654 | -2.80% | 137.9만 |
|---|
| 2025.11.07 | ₩241,032 | ₩245,045 | ₩239,721 | ₩244,189 | +1.31% | 117만 |
|---|
| 2025.11.06 | ₩248,629 | ₩251,559 | ₩237,300 | ₩242,102 | -2.63% | 335.9만 |
|---|
| 2025.11.05 | ₩250,007 | ₩254,461 | ₩248,469 | ₩250,448 | +0.18% | 157.6만 |
|---|
| 2025.11.04 | ₩248,843 | ₩251,773 | ₩246,623 | ₩250,596 | +0.70% | 129.2만 |
|---|
| 2025.11.03 | ₩250,047 | ₩253,980 | ₩248,870 | ₩251,077 | +0.41% | 148.9만 |
|---|
| 2025.10.31 | ₩252,000 | ₩255,264 | ₩251,773 | ₩252,000 | 0.00% | 110.4만 |
|---|
| 2025.10.30 | ₩248,964 | ₩254,140 | ₩248,790 | ₩251,171 | +0.89% | 86.1만 |
|---|
| 2025.10.29 | ₩250,234 | ₩253,578 | ₩249,111 | ₩249,592 | -0.26% | 111.3만 |
|---|
| 2025.10.28 | ₩250,609 | ₩251,318 | ₩248,442 | ₩250,729 | +0.05% | 60.2만 |
|---|
| 2025.10.27 | ₩250,542 | ₩253,471 | ₩250,141 | ₩250,810 | +0.11% | 120.2만 |
|---|
| 2025.10.24 | ₩250,114 | ₩254,555 | ₩249,780 | ₩249,927 | -0.07% | 76만 |
|---|
| 2025.10.23 | ₩250,542 | ₩252,214 | ₩249,271 | ₩249,927 | -0.25% | 108.5만 |
|---|
| 2025.10.22 | ₩250,127 | ₩250,930 | ₩246,489 | ₩250,087 | -0.02% | 101.8만 |
|---|
| 2025.10.21 | ₩251,719 | ₩253,177 | ₩248,897 | ₩249,004 | -1.08% | 95.3만 |
|---|
| 2025.10.20 | ₩254,408 | ₩255,959 | ₩249,766 | ₩249,887 | -1.78% | 112.9만 |
|---|
| 2025.10.17 | ₩250,448 | ₩254,889 | ₩250,234 | ₩253,177 | +1.09% | 85.1만 |
|---|
| 2025.10.16 | ₩258,848 | ₩258,848 | ₩251,131 | ₩251,238 | -2.94% | 140.3만 |
|---|
| 2025.10.15 | ₩256,066 | ₩257,150 | ₩254,555 | ₩255,759 | -0.12% | 137.5만 |
|---|
| 2025.10.14 | ₩250,703 | ₩258,247 | ₩249,753 | ₩254,100 | +1.36% | 70.1만 |
|---|
| 2025.10.13 | ₩251,465 | ₩255,398 | ₩251,224 | ₩252,268 | +0.32% | 89.9만 |
|---|
| 2025.10.10 | ₩249,419 | ₩255,237 | ₩248,924 | ₩250,194 | +0.31% | 142.2만 |
|---|