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 | ₩243,189 | ₩244,007 | ₩237,636 | ₩238,763 | -1.82% | 80.8만 |
| 2026.10.08 | ₩240,668 | ₩245,939 | ₩239,595 | ₩243,619 | +1.23% | 85.8만 |
| 2026.10.07 | ₩236,067 | ₩240,078 | ₩232,982 | ₩239,608 | +1.50% | 100만 |
| 2026.10.06 | ₩237,770 | ₩239,809 | ₩234,981 | ₩236,684 | -0.46% | 58.1만 |
| 2026.10.05 | ₩234,431 | ₩239,903 | ₩229,615 | ₩237,462 | +1.29% | 142.3만 |
| 2026.10.02 | ₩236,738 | ₩237,288 | ₩232,258 | ₩235,504 | -0.52% | 93만 |
| 2026.10.01 | ₩241,191 | ₩241,405 | ₩229,615 | ₩236,121 | -2.10% | 130.6만 |
| 2026.09.30 | ₩238,240 | ₩242,572 | ₩234,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩241,057 |
| +1.18% |
| 109.6만 |
| 2026.09.29 | ₩242,666 | ₩244,705 | ₩237,033 | ₩238,186 | -1.85% | 77.8만 |
|---|
| 2026.09.28 | ₩247,052 | ₩247,656 | ₩242,371 | ₩243,551 | -1.42% | 94만 |
|---|
| 2026.09.25 | ₩246,650 | ₩248,474 | ₩242,170 | ₩245,013 | -0.66% | 118.1만 |
|---|
| 2026.09.24 | ₩248,930 | ₩250,580 | ₩241,432 | ₩248,219 | -0.29% | 159.7만 |
|---|
| 2026.09.23 | ₩251,881 | ₩255,623 | ₩251,733 | ₩253,611 | +0.69% | 74.7만 |
|---|
| 2026.09.22 | ₩258,064 | ₩258,064 | ₩251,076 | ₩253,329 | -1.83% | 109.2만 |
|---|
| 2026.09.21 | ₩253,879 | ₩259,419 | ₩252,632 | ₩256,347 | +0.97% | 104.1만 |
|---|
| 2026.09.18 | ₩250,714 | ₩254,939 | ₩248,782 | ₩253,853 | +1.25% | 367.4만 |
|---|
| 2026.09.17 | ₩258,882 | ₩259,848 | ₩251,760 | ₩253,906 | -1.92% | 72.5만 |
|---|
| 2026.09.16 | ₩257,970 | ₩262,008 | ₩255,207 | ₩258,104 | +0.05% | 68.6만 |
|---|
| 2026.09.15 | ₩259,124 | ₩259,794 | ₩254,657 | ₩255,019 | -1.58% | 142.9만 |
|---|
| 2026.09.14 | ₩256,629 | ₩265,321 | ₩256,629 | ₩259,835 | +1.25% | 101.2만 |
|---|
| 2026.09.11 | ₩256,897 | ₩258,641 | ₩251,975 | ₩255,261 | -0.64% | 83.4만 |
|---|
| 2026.09.10 | ₩256,294 | ₩256,857 | ₩251,720 | ₩254,362 | -0.75% | 104.6만 |
|---|
| 2026.09.09 | ₩260,076 | ₩260,090 | ₩254,577 | ₩256,294 | -1.45% | 121.2만 |
|---|
| 2026.09.08 | ₩247,414 | ₩262,973 | ₩241,714 | ₩261,981 | +5.89% | 221.7만 |
|---|
| 2026.09.04 | ₩252,310 | ₩254,805 | ₩249,386 | ₩249,493 | -1.12% | 99.3만 |
|---|
| 2026.09.03 | ₩257,112 | ₩258,252 | ₩251,089 | ₩254,067 | -1.18% | 75만 |
|---|
| 2026.09.02 | ₩245,657 | ₩255,127 | ₩245,094 | ₩254,563 | +3.63% | 86.9만 |
|---|
| 2026.09.01 | ₩243,377 | ₩246,395 | ₩243,055 | ₩244,477 | +0.45% | 73.8만 |
|---|
| 2026.08.31 | ₩247,052 | ₩248,622 | ₩244,584 | ₩244,933 | -0.86% | 71만 |
|---|
| 2026.08.28 | ₩248,326 | ₩249,158 | ₩245,335 | ₩247,656 | -0.27% | 64.1만 |
|---|
| 2026.08.27 | ₩250,955 | ₩253,101 | ₩246,395 | ₩247,253 | -1.48% | 68.4만 |
|---|
| 2026.08.26 | ₩258,037 | ₩261,444 | ₩251,935 | ₩252,028 | -2.33% | 73.9만 |
|---|
| 2026.08.25 | ₩260,291 | ₩261,605 | ₩256,964 | ₩259,419 | -0.33% | 138.6만 |
|---|
| 2026.08.24 | ₩260,519 | ₩263,148 | ₩258,520 | ₩259,432 | -0.42% | 204.1만 |
|---|
| 2026.08.21 | ₩262,598 | ₩262,920 | ₩257,702 | ₩259,057 | -1.35% | 72.5만 |
|---|
| 2026.08.20 | ₩268,312 | ₩272,336 | ₩260,358 | ₩262,155 | -2.29% | 107.1만 |
|---|
| 2026.08.19 | ₩259,177 | ₩271,061 | ₩258,306 | ₩270,525 | +4.38% | 94.9만 |
|---|
| 2026.08.18 | ₩262,034 | ₩263,550 | ₩257,568 | ₩257,675 | -1.66% | 69.9만 |
|---|
| 2026.08.17 | ₩267,815 | ₩268,245 | ₩260,841 | ₩261,739 | -2.27% | 102.4만 |
|---|
| 2026.08.14 | ₩264,891 | ₩271,866 | ₩264,891 | ₩269,975 | +1.92% | 95.6만 |
|---|
| 2026.08.13 | ₩263,081 | ₩267,990 | ₩261,096 | ₩267,829 | +1.80% | 124만 |
|---|
| 2026.08.12 | ₩259,955 | ₩262,879 | ₩258,064 | ₩261,739 | +0.69% | 100.4만 |
|---|
| 2026.08.11 | ₩253,598 | ₩261,310 | ₩253,598 | ₩261,189 | +2.99% | 114.7만 |
|---|
| 2026.08.10 | ₩250,124 | ₩254,537 | ₩248,957 | ₩254,067 | +1.58% | 138.6만 |
|---|
| 2026.08.07 | ₩249,453 | ₩254,094 | ₩248,595 | ₩250,231 | +0.31% | 62.5만 |
|---|
| 2026.08.06 | ₩246,972 | ₩254,577 | ₩245,885 | ₩251,210 | +1.72% | 89.3만 |
|---|
| 2026.08.05 | ₩250,593 | ₩250,821 | ₩243,954 | ₩245,550 | -2.01% | 107.2만 |
|---|
| 2026.08.04 | ₩259,620 | ₩260,894 | ₩241,768 | ₩247,481 | -4.68% | 301.6만 |
|---|
| 2026.08.03 | ₩245,376 | ₩253,303 | ₩245,255 | ₩246,677 | +0.53% | 180.9만 |
|---|
| 2026.07.31 | ₩244,410 | ₩245,604 | ₩240,091 | ₩243,860 | -0.23% | 89.3만 |
|---|
| 2026.07.30 | ₩247,763 | ₩249,735 | ₩243,404 | ₩246,543 | -0.49% | 140.4만 |
|---|
| 2026.07.29 | ₩249,668 | ₩251,680 | ₩247,803 | ₩251,291 | +0.65% | 55.6만 |
|---|
| 2026.07.28 | ₩247,723 | ₩251,693 | ₩246,180 | ₩249,560 | +0.74% | 80만 |
|---|
| 2026.07.27 | ₩245,832 | ₩247,844 | ₩243,686 | ₩245,268 | -0.23% | 81.1만 |
|---|
| 2026.07.24 | ₩240,748 | ₩244,370 | ₩239,434 | ₩242,264 | +0.63% | 50.3만 |
|---|
| 2026.07.23 | ₩241,794 | ₩243,605 | ₩239,420 | ₩240,668 | -0.47% | 159.8만 |
|---|
| 2026.07.22 | ₩243,954 | ₩245,550 | ₩242,666 | ₩243,645 | -0.13% | 43.4만 |
|---|
| 2026.07.21 | ₩242,894 | ₩245,134 | ₩241,137 | ₩243,712 | +0.34% | 71만 |
|---|
| 2026.07.20 | ₩247,240 | ₩249,802 | ₩244,021 | ₩245,174 | -0.84% | 69.8만 |
|---|
| 2026.07.17 | ₩246,583 | ₩251,586 | ₩245,926 | ₩248,313 | +0.70% | 104.8만 |
|---|
| 2026.07.16 | ₩249,104 | ₩250,660 | ₩241,513 | ₩247,844 | -0.51% | 105.6만 |
|---|
| 2026.07.15 | ₩247,562 | ₩252,592 | ₩246,382 | ₩249,078 | +0.61% | 95.4만 |
|---|
| 2026.07.14 | ₩241,714 | ₩248,259 | ₩241,714 | ₩247,548 | +2.41% | 177.5만 |
|---|
| 2026.07.13 | ₩248,890 | ₩250,244 | ₩241,982 | ₩242,720 | -2.48% | 134.3만 |
|---|
| 2026.07.10 | ₩253,759 | ₩254,577 | ₩244,799 | ₩247,334 | -2.53% | 159.3만 |
|---|
| 2026.07.09 | ₩257,461 | ₩260,022 | ₩249,909 | ₩252,404 | -1.96% | 131.4만 |
|---|
| 2026.07.08 | ₩259,110 | ₩260,532 | ₩256,696 | ₩258,748 | -0.14% | 135.8만 |
|---|
| 2026.07.07 | ₩261,552 | ₩265,951 | ₩259,325 | ₩259,647 | -0.73% | 84.8만 |
|---|
| 2026.07.06 | ₩258,909 | ₩262,048 | ₩254,040 | ₩257,930 | -0.38% | 101.6만 |
|---|
| 2026.07.02 | ₩269,599 | ₩271,249 | ₩259,540 | ₩260,774 | -3.27% | 150.1만 |
|---|
| 2026.07.01 | ₩269,277 | ₩281,631 | ₩269,277 | ₩271,517 | +0.83% | 183만 |
|---|
| 2026.06.30 | ₩280,102 | ₩282,851 | ₩269,908 | ₩270,015 | -3.60% | 283.9만 |
|---|
| 2026.06.29 | ₩288,042 | ₩293,541 | ₩280,799 | ₩283,844 | -1.46% | 175.8만 |
|---|
| 2026.06.26 | ₩275,501 | ₩291,234 | ₩273,154 | ₩289,558 | +5.10% | 170.9만 |
|---|
| 2026.06.25 | ₩272,899 | ₩279,190 | ₩272,255 | ₩273,355 | +0.17% | 98.3만 |
|---|
| 2026.06.24 | ₩273,060 | ₩277,312 | ₩271,906 | ₩272,966 | -0.03% | 103.1만 |
|---|
| 2026.06.23 | ₩264,824 | ₩272,724 | ₩264,449 | ₩271,879 | +2.66% | 128.8만 |
|---|
| 2026.06.22 | ₩265,361 | ₩269,237 | ₩262,625 | ₩264,583 | -0.29% | 159.3만 |
|---|
| 2026.06.18 | ₩263,483 | ₩274,817 | ₩260,049 | ₩266,622 | +1.19% | 661.8만 |
|---|
| 2026.06.17 | ₩265,696 | ₩266,152 | ₩258,386 | ₩260,921 | -1.80% | 196.8만 |
|---|
| 2026.06.16 | ₩270,364 | ₩273,221 | ₩261,283 | ₩268,298 | -0.76% | 158.1만 |
|---|
| 2026.06.15 | ₩272,456 | ₩274,938 | ₩267,775 | ₩269,854 | -0.96% | 221.9만 |
|---|
| 2026.06.12 | ₩289,276 | ₩290,658 | ₩266,675 | ₩272,765 | -5.71% | 189만 |
|---|
| 2026.06.11 | ₩277,030 | ₩287,519 | ₩275,957 | ₩286,634 | +3.47% | 104.7만 |
|---|
| 2026.06.10 | ₩275,541 | ₩280,880 | ₩274,911 | ₩276,882 | +0.49% | 81.4만 |
|---|
| 2026.06.09 | ₩273,113 | ₩279,163 | ₩271,289 | ₩274,213 | +0.40% | 88.2만 |
|---|
| 2026.06.08 | ₩272,228 | ₩277,821 | ₩268,647 | ₩271,759 | -0.17% | 119.8만 |
|---|
| 2026.06.05 | ₩271,732 | ₩275,756 | ₩270,042 | ₩272,939 | +0.44% | 100.7만 |
|---|
| 2026.06.04 | ₩270,686 | ₩273,543 | ₩268,593 | ₩271,598 | +0.34% | 109.5만 |
|---|
| 2026.06.03 | ₩271,812 | ₩272,362 | ₩265,347 | ₩266,340 | -2.01% | 116.5만 |
|---|
| 2026.06.02 | ₩277,164 | ₩279,243 | ₩272,376 | ₩274,415 | -0.99% | 113.9만 |
|---|
| 2026.06.01 | ₩275,581 | ₩284,353 | ₩274,079 | ₩279,619 | +1.47% | 124.8만 |
|---|
| 2026.05.29 | ₩268,164 | ₩276,400 | ₩266,581 | ₩275,206 | +2.63% | 121.3만 |
|---|
| 2026.05.28 | ₩250,124 | ₩271,611 | ₩249,990 | ₩268,982 | +7.54% | 198만 |
|---|
| 2026.05.27 | ₩253,517 | ₩258,909 | ₩251,586 | ₩251,680 | -0.72% | 123만 |
|---|
| 2026.05.26 | ₩257,729 | ₩259,084 | ₩251,492 | ₩252,283 | -2.11% | 151.3만 |
|---|
| 2026.05.22 | ₩258,252 | ₩260,975 | ₩255,623 | ₩256,857 | -0.54% | 55.6만 |
|---|
| 2026.05.21 | ₩258,909 | ₩260,854 | ₩255,476 | ₩257,031 | -0.73% | 115.9만 |
|---|
| 2026.05.20 | ₩259,231 | ₩263,121 | ₩254,228 | ₩260,586 | +0.52% | 143만 |
|---|
| 2026.05.19 | ₩261,364 | ₩261,404 | ₩254,067 | ₩258,963 | -0.92% | 116.1만 |
|---|
| 2026.05.18 | ₩255,583 | ₩260,841 | ₩253,115 | ₩260,304 | +1.85% | 117.4만 |
|---|
| 2026.05.15 | ₩257,930 | ₩258,788 | ₩251,800 | ₩254,939 | -1.16% | 195.8만 |
|---|
| 2026.05.14 | ₩250,821 | ₩263,899 | ₩249,507 | ₩258,198 | +2.94% | 202.2만 |
|---|
| 2026.05.13 | ₩245,402 | ₩250,151 | ₩244,115 | ₩246,395 | +0.40% | 88.6만 |
|---|
| 2026.05.12 | ₩248,876 | ₩250,660 | ₩244,437 | ₩245,899 | -1.20% | 103.7만 |
|---|
| 2026.05.11 | ₩249,641 | ₩251,505 | ₩245,966 | ₩247,468 | -0.87% | 256.7만 |
|---|
| 2026.05.08 | ₩254,496 | ₩259,660 | ₩248,192 | ₩250,540 | -1.55% | 187.6만 |
|---|
| 2026.05.07 | ₩256,803 | ₩259,526 | ₩245,952 | ₩251,505 | -2.06% | 204.3만 |
|---|
| 2026.05.06 | ₩252,659 | ₩257,501 | ₩250,379 | ₩255,476 | +1.11% | 221만 |
|---|
| 2026.05.05 | ₩249,547 | ₩251,626 | ₩244,611 | ₩250,741 | +0.48% | 156.2만 |
|---|
| 2026.05.04 | ₩248,420 | ₩250,969 | ₩247,347 | ₩249,480 | +0.43% | 86.8만 |
|---|
| 2026.05.01 | ₩253,397 | ₩254,859 | ₩246,931 | ₩249,413 | -1.57% | 102.8만 |
|---|
| 2026.04.30 | ₩247,039 | ₩250,177 | ₩242,143 | ₩249,601 | +1.04% | 100.1만 |
|---|
| 2026.04.29 | ₩245,590 | ₩247,844 | ₩242,934 | ₩246,408 | +0.33% | 83.9만 |
|---|
| 2026.04.28 | ₩250,861 | ₩251,063 | ₩246,006 | ₩247,575 | -1.31% | 82.9만 |
|---|
| 2026.04.27 | ₩249,480 | ₩255,100 | ₩246,690 | ₩249,748 | +0.11% | 141만 |
|---|
| 2026.04.24 | ₩248,608 | ₩252,216 | ₩244,276 | ₩250,151 | +0.62% | 98.1만 |
|---|
| 2026.04.23 | ₩251,787 | ₩253,772 | ₩244,732 | ₩249,829 | -0.78% | 105.1만 |
|---|
| 2026.04.22 | ₩247,106 | ₩251,157 | ₩245,765 | ₩249,829 | +1.10% | 116.8만 |
|---|
| 2026.04.21 | ₩246,797 | ₩250,218 | ₩245,523 | ₩245,590 | -0.49% | 114.9만 |
|---|
| 2026.04.20 | ₩246,154 | ₩248,876 | ₩242,277 | ₩247,736 | +0.64% | 129.3만 |
|---|
| 2026.04.17 | ₩250,244 | ₩253,343 | ₩247,629 | ₩249,896 | -0.14% | 137만 |
|---|
| 2026.04.16 | ₩259,821 | ₩260,639 | ₩242,210 | ₩247,388 | -4.79% | 241.3만 |
|---|
| 2026.04.15 | ₩261,739 | ₩264,865 | ₩257,528 | ₩259,003 | -1.05% | 125.8만 |
|---|
| 2026.04.14 | ₩262,303 | ₩266,836 | ₩260,465 | ₩262,048 | -0.10% | 173.9만 |
|---|
| 2026.04.13 | ₩263,376 | ₩265,401 | ₩259,620 | ₩262,182 | -0.45% | 89.9만 |
|---|
| 2026.04.10 | ₩264,704 | ₩267,815 | ₩263,724 | ₩264,730 | +0.01% | 64.9만 |
|---|
| 2026.04.09 | ₩260,586 | ₩265,723 | ₩258,882 | ₩264,328 | +1.44% | 80.5만 |
|---|
| 2026.04.08 | ₩266,380 | ₩268,795 | ₩261,243 | ₩264,301 | -0.78% | 231.3만 |
|---|
| 2026.04.07 | ₩262,262 | ₩263,563 | ₩252,793 | ₩258,815 | -1.31% | 165.8만 |
|---|
| 2026.04.06 | ₩273,261 | ₩273,409 | ₩264,100 | ₩264,261 | -3.29% | 127.4만 |
|---|
| 2026.04.02 | ₩267,333 | ₩275,340 | ₩266,327 | ₩273,301 | +2.23% | 78만 |
|---|
| 2026.04.01 | ₩272,617 | ₩274,710 | ₩268,338 | ₩269,693 | -1.07% | 133.3만 |
|---|
| 2026.03.31 | ₩266,031 | ₩279,753 | ₩262,517 | ₩270,471 | +1.67% | 609.1만 |
|---|
| 2026.03.30 | ₩251,867 | ₩264,543 | ₩251,143 | ₩262,101 | +4.06% | 261.3만 |
|---|
| 2026.03.27 | ₩257,568 | ₩259,701 | ₩246,489 | ₩253,772 | -1.47% | 154.2만 |
|---|
| 2026.03.26 | ₩256,227 | ₩260,344 | ₩256,227 | ₩258,386 | +0.84% | 61.3만 |
|---|
| 2026.03.25 | ₩262,423 | ₩266,300 | ₩255,596 | ₩260,130 | -0.87% | 73.5만 |
|---|
| 2026.03.24 | ₩258,413 | ₩261,498 | ₩257,890 | ₩259,513 | +0.43% | 105.5만 |
|---|
| 2026.03.23 | ₩258,252 | ₩265,964 | ₩258,198 | ₩260,586 | +0.90% | 112.9만 |
|---|
| 2026.03.20 | ₩261,592 | ₩263,926 | ₩250,754 | ₩252,672 | -3.41% | 206.9만 |
|---|
| 2026.03.19 | ₩267,815 | ₩271,155 | ₩259,754 | ₩264,650 | -1.18% | 131.9만 |
|---|
| 2026.03.18 | ₩267,373 | ₩273,596 | ₩266,166 | ₩269,640 | +0.85% | 113만 |
|---|
| 2026.03.17 | ₩269,961 | ₩271,437 | ₩267,668 | ₩268,781 | -0.44% | 76.7만 |
|---|
| 2026.03.16 | ₩262,034 | ₩268,298 | ₩262,008 | ₩267,950 | +2.26% | 126.2만 |
|---|
| 2026.03.13 | ₩271,651 | ₩271,651 | ₩258,748 | ₩260,975 | -3.93% | 138.9만 |
|---|
| 2026.03.12 | ₩271,021 | ₩274,656 | ₩268,285 | ₩269,961 | -0.39% | 262.1만 |
|---|
| 2026.03.11 | ₩273,771 | ₩276,172 | ₩266,716 | ₩270,981 | -1.02% | 234.2만 |
|---|
| 2026.03.10 | ₩276,762 | ₩282,824 | ₩275,112 | ₩275,742 | -0.37% | 116.8만 |
|---|
| 2026.03.09 | ₩267,118 | ₩274,656 | ₩264,958 | ₩273,717 | +2.47% | 122.9만 |
|---|
| 2026.03.06 | ₩281,456 | ₩281,456 | ₩270,538 | ₩271,853 | -3.41% | 94.4만 |
|---|
| 2026.03.05 | ₩284,488 | ₩289,437 | ₩278,599 | ₩284,018 | -0.17% | 144.3만 |
|---|
| 2026.03.04 | ₩294,346 | ₩295,231 | ₩287,210 | ₩290,027 | -1.47% | 88.1만 |
|---|
| 2026.03.03 | ₩297,646 | ₩298,424 | ₩292,348 | ₩295,003 | -0.89% | 95.4만 |
|---|
| 2026.03.02 | ₩300,315 | ₩303,588 | ₩293,582 | ₩301,737 | +0.47% | 99.5만 |
|---|
| 2026.02.27 | ₩292,763 | ₩303,252 | ₩285,118 | ₩300,275 | +2.57% | 116.1만 |
|---|
| 2026.02.26 | ₩291,959 | ₩304,392 | ₩278,988 | ₩300,194 | +2.82% | 203만 |
|---|
| 2026.02.25 | ₩282,502 | ₩282,502 | ₩272,496 | ₩277,929 | -1.62% | 138.9만 |
|---|
| 2026.02.24 | ₩276,829 | ₩284,796 | ₩273,932 | ₩280,853 | +1.45% | 76.4만 |
|---|
| 2026.02.23 | ₩281,671 | ₩281,671 | ₩274,294 | ₩276,239 | -1.93% | 53.5만 |
|---|
| 2026.02.20 | ₩280,450 | ₩285,614 | ₩279,096 | ₩283,173 | +0.97% | 55.7만 |
|---|
| 2026.02.19 | ₩284,353 | ₩285,494 | ₩278,438 | ₩279,900 | -1.57% | 60만 |
|---|
| 2026.02.18 | ₩281,590 | ₩287,841 | ₩279,646 | ₩286,070 | +1.59% | 52.2만 |
|---|
| 2026.02.17 | ₩279,002 | ₩283,696 | ₩277,620 | ₩281,859 | +1.02% | 73.3만 |
|---|
| 2026.02.13 | ₩268,888 | ₩277,862 | ₩267,185 | ₩277,312 | +3.13% | 78.3만 |
|---|
| 2026.02.12 | ₩281,228 | ₩287,076 | ₩267,413 | ₩268,245 | -4.62% | 84.9만 |
|---|
| 2026.02.11 | ₩288,605 | ₩290,604 | ₩281,456 | ₩282,181 | -2.23% | 63.9만 |
|---|
| 2026.02.10 | ₩284,099 | ₩289,732 | ₩281,067 | ₩287,184 | +1.09% | 82.1만 |
|---|
| 2026.02.09 | ₩283,736 | ₩284,501 | ₩279,230 | ₩280,853 | -1.02% | 79.1만 |
|---|
| 2026.02.06 | ₩281,886 | ₩284,608 | ₩277,835 | ₩284,219 | +0.83% | 70.3만 |
|---|
| 2026.02.05 | ₩276,923 | ₩279,418 | ₩272,859 | ₩279,203 | +0.82% | 93.8만 |
|---|
| 2026.02.04 | ₩274,106 | ₩277,701 | ₩270,659 | ₩277,017 | +1.06% | 92.1만 |
|---|
| 2026.02.03 | ₩269,251 | ₩275,005 | ₩263,993 | ₩272,443 | +1.19% | 80.1만 |
|---|
| 2026.02.02 | ₩270,753 | ₩274,964 | ₩268,499 | ₩268,955 | -0.66% | 53.5만 |
|---|
| 2026.01.30 | ₩268,191 | ₩274,388 | ₩268,043 | ₩271,719 | +1.32% | 109.3만 |
|---|
| 2026.01.29 | ₩261,243 | ₩270,820 | ₩258,225 | ₩269,733 | +3.25% | 113.2만 |
|---|
| 2026.01.28 | ₩267,198 | ₩267,601 | ₩260,639 | ₩261,391 | -2.17% | 84.4만 |
|---|
| 2026.01.27 | ₩272,631 | ₩273,288 | ₩267,091 | ₩267,172 | -2.00% | 73.2만 |
|---|
| 2026.01.26 | ₩272,872 | ₩274,643 | ₩269,210 | ₩272,953 | +0.03% | 80.7만 |
|---|
| 2026.01.23 | ₩270,672 | ₩278,505 | ₩268,674 | ₩274,844 | +1.54% | 102.6만 |
|---|
| 2026.01.22 | ₩275,783 | ₩276,172 | ₩265,025 | ₩268,432 | -2.67% | 97만 |
|---|
| 2026.01.21 | ₩272,644 | ₩274,656 | ₩264,113 | ₩274,186 | +0.57% | 110.7만 |
|---|
| 2026.01.20 | ₩273,315 | ₩276,453 | ₩271,383 | ₩272,832 | -0.18% | 83.8만 |
|---|
| 2026.01.16 | ₩278,599 | ₩280,571 | ₩270,324 | ₩272,644 | -2.14% | 127.1만 |
|---|
| 2026.01.15 | ₩281,000 | ₩285,722 | ₩278,318 | ₩280,169 | -0.30% | 127.5만 |
|---|
| 2026.01.14 | ₩277,339 | ₩283,897 | ₩276,722 | ₩278,961 | +0.59% | 84.6만 |
|---|
| 2026.01.13 | ₩265,562 | ₩280,222 | ₩265,562 | ₩280,182 | +5.51% | 121.8만 |
|---|
| 2026.01.12 | ₩265,964 | ₩268,540 | ₩265,508 | ₩267,037 | +0.40% | 53.1만 |
|---|
| 2026.01.09 | ₩272,309 | ₩274,643 | ₩265,763 | ₩267,762 | -1.67% | 86.6만 |
|---|
| 2026.01.08 | ₩270,806 | ₩271,531 | ₩266,957 | ₩271,061 | +0.09% | 67.4만 |
|---|
| 2026.01.07 | ₩271,987 | ₩272,778 | ₩269,049 | ₩272,161 | +0.06% | 82.5만 |
|---|
| 2026.01.06 | ₩273,154 | ₩274,254 | ₩270,109 | ₩272,027 | -0.41% | 105.3만 |
|---|
| 2026.01.05 | ₩275,032 | ₩276,279 | ₩271,370 | ₩273,154 | -0.68% | 128만 |
|---|
| 2026.01.02 | ₩281,577 | ₩283,508 | ₩276,789 | ₩277,567 | -1.42% | 113.2만 |
|---|
| 2025.12.31 | ₩287,318 | ₩288,029 | ₩279,190 | ₩280,330 | -2.43% | 76.6만 |
|---|
| 2025.12.30 | ₩289,128 | ₩290,403 | ₩286,553 | ₩287,264 | -0.64% | 69.4만 |
|---|
| 2025.12.29 | ₩290,202 | ₩292,281 | ₩289,517 | ₩289,866 | -0.12% | 89.4만 |
|---|
| 2025.12.26 | ₩292,079 | ₩292,348 | ₩290,255 | ₩291,650 | -0.15% | 39.4만 |
|---|
| 2025.12.24 | ₩289,142 | ₩292,549 | ₩289,142 | ₩292,374 | +1.12% | 19.8만 |
|---|
| 2025.12.23 | ₩289,786 | ₩291,744 | ₩288,458 | ₩289,316 | -0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩287,143 | ₩290,269 | ₩285,427 | ₩289,035 | +0.66% | 80.1만 |
|---|
| 2025.12.19 | ₩283,602 | ₩288,605 | ₩283,093 | ₩286,285 | +0.95% | 305.9만 |
|---|
| 2025.12.18 | ₩284,528 | ₩288,927 | ₩282,838 | ₩283,830 | -0.25% | 129.8만 |
|---|
| 2025.12.17 | ₩282,489 | ₩289,906 | ₩282,489 | ₩283,844 | +0.48% | 121.2만 |
|---|
| 2025.12.16 | ₩279,029 | ₩286,003 | ₩278,707 | ₩282,543 | +1.26% | 165.5만 |
|---|
| 2025.12.15 | ₩276,896 | ₩279,632 | ₩270,404 | ₩278,251 | +0.49% | 168.2만 |
|---|
| 2025.12.12 | ₩275,327 | ₩281,309 | ₩274,307 | ₩279,552 | +1.53% | 114.3만 |
|---|
| 2025.12.11 | ₩262,222 | ₩275,877 | ₩260,639 | ₩274,026 | +4.50% | 111.2만 |
|---|
| 2025.12.10 | ₩264,234 | ₩268,634 | ₩255,127 | ₩264,154 | -0.03% | 233.4만 |
|---|
| 2025.12.09 | ₩272,993 | ₩275,555 | ₩263,590 | ₩264,382 | -3.15% | 121.8만 |
|---|
| 2025.12.08 | ₩271,491 | ₩277,245 | ₩269,385 | ₩273,382 | +0.70% | 110.2만 |
|---|
| 2025.12.05 | ₩270,216 | ₩271,745 | ₩267,923 | ₩271,236 | +0.38% | 80.8만 |
|---|
| 2025.12.04 | ₩262,933 | ₩269,707 | ₩260,988 | ₩269,425 | +2.47% | 66.1만 |
|---|
| 2025.12.03 | ₩261,297 | ₩263,456 | ₩259,660 | ₩261,417 | +0.05% | 131.9만 |
|---|
| 2025.12.02 | ₩260,183 | ₩262,839 | ₩258,185 | ₩261,069 | +0.34% | 100만 |
|---|
| 2025.12.01 | ₩258,628 | ₩260,411 | ₩257,622 | ₩260,183 | +0.60% | 83.7만 |
|---|
| 2025.11.28 | ₩259,177 | ₩261,364 | ₩255,154 | ₩260,063 | +0.34% | 69.9만 |
|---|
| 2025.11.26 | ₩252,297 | ₩260,331 | ₩252,203 | ₩259,365 | +2.80% | 87.4만 |
|---|
| 2025.11.25 | ₩244,933 | ₩252,619 | ₩244,128 | ₩251,385 | +2.63% | 111만 |
|---|
| 2025.11.24 | ₩239,179 | ₩244,960 | ₩238,039 | ₩243,645 | +1.87% | 104.8만 |
|---|
| 2025.11.21 | ₩237,194 | ₩241,754 | ₩236,067 | ₩238,978 | +0.75% | 105.2만 |
|---|
| 2025.11.20 | ₩254,470 | ₩255,180 | ₩236,577 | ₩236,724 | -6.97% | 141.8만 |
|---|
| 2025.11.19 | ₩251,371 | ₩256,321 | ₩250,996 | ₩252,659 | +0.51% | 119.3만 |
|---|
| 2025.11.18 | ₩247,441 | ₩250,781 | ₩243,390 | ₩250,231 | +1.13% | 178.8만 |
|---|
| 2025.11.17 | ₩246,207 | ₩248,112 | ₩242,773 | ₩247,803 | +0.65% | 225.5만 |
|---|
| 2025.11.14 | ₩244,101 | ₩247,911 | ₩242,800 | ₩246,918 | +1.15% | 116만 |
|---|
| 2025.11.13 | ₩243,283 | ₩250,835 | ₩241,030 | ₩244,973 | +0.69% | 112.7만 |
|---|
| 2025.11.12 | ₩241,097 | ₩243,887 | ₩240,909 | ₩243,686 | +1.07% | 74.1만 |
|---|
| 2025.11.11 | ₩240,829 | ₩241,808 | ₩237,569 | ₩241,003 | +0.07% | 97.3만 |
|---|
| 2025.11.10 | ₩247,253 | ₩247,776 | ₩238,253 | ₩240,319 | -2.80% | 137.9만 |
|---|
| 2025.11.07 | ₩241,700 | ₩245,724 | ₩240,386 | ₩244,866 | +1.31% | 117만 |
|---|
| 2025.11.06 | ₩249,319 | ₩252,256 | ₩237,958 | ₩242,773 | -2.63% | 335.9만 |
|---|
| 2025.11.05 | ₩250,701 | ₩255,167 | ₩249,158 | ₩251,143 | +0.18% | 157.6만 |
|---|
| 2025.11.04 | ₩249,534 | ₩252,471 | ₩247,307 | ₩251,291 | +0.70% | 129.2만 |
|---|
| 2025.11.03 | ₩250,741 | ₩254,684 | ₩249,560 | ₩251,774 | +0.41% | 148.9만 |
|---|
| 2025.10.31 | ₩252,699 | ₩255,972 | ₩252,471 | ₩252,699 | 0.00% | 110.4만 |
|---|
| 2025.10.30 | ₩249,654 | ₩254,845 | ₩249,480 | ₩251,867 | +0.89% | 86.1만 |
|---|
| 2025.10.29 | ₩250,929 | ₩254,282 | ₩249,802 | ₩250,285 | -0.26% | 111.3만 |
|---|
| 2025.10.28 | ₩251,304 | ₩252,015 | ₩249,131 | ₩251,425 | +0.05% | 60.2만 |
|---|
| 2025.10.27 | ₩251,237 | ₩254,174 | ₩250,835 | ₩251,505 | +0.11% | 120.2만 |
|---|
| 2025.10.24 | ₩250,808 | ₩255,261 | ₩250,473 | ₩250,620 | -0.07% | 76만 |
|---|
| 2025.10.23 | ₩251,237 | ₩252,914 | ₩249,963 | ₩250,620 | -0.25% | 108.5만 |
|---|
| 2025.10.22 | ₩250,821 | ₩251,626 | ₩247,173 | ₩250,781 | -0.02% | 101.8만 |
|---|
| 2025.10.21 | ₩252,417 | ₩253,879 | ₩249,587 | ₩249,695 | -1.08% | 95.3만 |
|---|
| 2025.10.20 | ₩255,113 | ₩256,669 | ₩250,459 | ₩250,580 | -1.78% | 112.9만 |
|---|
| 2025.10.17 | ₩251,143 | ₩255,596 | ₩250,929 | ₩253,879 | +1.09% | 85.1만 |
|---|
| 2025.10.16 | ₩259,566 | ₩259,566 | ₩251,827 | ₩251,935 | -2.94% | 140.3만 |
|---|
| 2025.10.15 | ₩256,777 | ₩257,863 | ₩255,261 | ₩256,468 | -0.12% | 137.5만 |
|---|
| 2025.10.14 | ₩251,398 | ₩258,963 | ₩250,446 | ₩254,805 | +1.36% | 70.1만 |
|---|
| 2025.10.13 | ₩252,163 | ₩256,106 | ₩251,921 | ₩252,967 | +0.32% | 89.9만 |
|---|
| 2025.10.10 | ₩250,110 | ₩255,945 | ₩249,614 | ₩250,888 | +0.31% | 142.2만 |
|---|