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 | ₩243,271 | ₩244,089 | ₩237,716 | ₩238,843 | -1.82% | 80.8만 |
| 2026.10.08 | ₩240,748 | ₩246,021 | ₩239,675 | ₩243,700 | +1.23% | 85.8만 |
| 2026.10.07 | ₩236,146 | ₩240,158 | ₩233,060 | ₩239,688 | +1.50% | 100만 |
| 2026.10.06 | ₩237,850 | ₩239,890 | ₩235,059 | ₩236,763 | -0.46% | 58.1만 |
| 2026.10.05 | ₩234,509 | ₩239,984 | ₩229,692 | ₩237,542 | +1.29% | 142.3만 |
| 2026.10.02 | ₩236,817 | ₩237,367 | ₩232,336 | ₩235,583 | -0.52% | 93만 |
| 2026.10.01 | ₩241,272 | ₩241,486 | ₩229,692 | ₩236,200 | -2.10% | 130.6만 |
| 2026.09.30 | ₩238,320 | ₩242,654 | ₩234,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩241,138 |
| +1.18% |
| 109.6만 |
| 2026.09.29 | ₩242,748 | ₩244,787 | ₩237,112 | ₩238,266 | -1.85% | 77.8만 |
|---|
| 2026.09.28 | ₩247,135 | ₩247,739 | ₩242,452 | ₩243,633 | -1.42% | 94만 |
|---|
| 2026.09.25 | ₩246,733 | ₩248,557 | ₩242,251 | ₩245,096 | -0.66% | 118.1만 |
|---|
| 2026.09.24 | ₩249,014 | ₩250,664 | ₩241,513 | ₩248,302 | -0.29% | 159.7만 |
|---|
| 2026.09.23 | ₩251,965 | ₩255,709 | ₩251,818 | ₩253,696 | +0.69% | 74.7만 |
|---|
| 2026.09.22 | ₩258,151 | ₩258,151 | ₩251,160 | ₩253,414 | -1.83% | 109.2만 |
|---|
| 2026.09.21 | ₩253,965 | ₩259,506 | ₩252,717 | ₩256,433 | +0.97% | 104.1만 |
|---|
| 2026.09.18 | ₩250,798 | ₩255,025 | ₩248,866 | ₩253,938 | +1.25% | 367.4만 |
|---|
| 2026.09.17 | ₩258,969 | ₩259,935 | ₩251,845 | ₩253,991 | -1.92% | 72.5만 |
|---|
| 2026.09.16 | ₩258,057 | ₩262,095 | ₩255,293 | ₩258,191 | +0.05% | 68.6만 |
|---|
| 2026.09.15 | ₩259,211 | ₩259,882 | ₩254,743 | ₩255,105 | -1.58% | 142.9만 |
|---|
| 2026.09.14 | ₩256,715 | ₩265,410 | ₩256,715 | ₩259,922 | +1.25% | 101.2만 |
|---|
| 2026.09.11 | ₩256,983 | ₩258,728 | ₩252,059 | ₩255,347 | -0.64% | 83.4만 |
|---|
| 2026.09.10 | ₩256,380 | ₩256,943 | ₩251,804 | ₩254,448 | -0.75% | 104.6만 |
|---|
| 2026.09.09 | ₩260,163 | ₩260,177 | ₩254,662 | ₩256,380 | -1.45% | 121.2만 |
|---|
| 2026.09.08 | ₩247,497 | ₩263,062 | ₩241,795 | ₩262,069 | +5.89% | 221.7만 |
|---|
| 2026.09.04 | ₩252,395 | ₩254,890 | ₩249,470 | ₩249,577 | -1.12% | 99.3만 |
|---|
| 2026.09.03 | ₩257,198 | ₩258,339 | ₩251,174 | ₩254,152 | -1.18% | 75만 |
|---|
| 2026.09.02 | ₩245,740 | ₩255,212 | ₩245,176 | ₩254,649 | +3.63% | 86.9만 |
|---|
| 2026.09.01 | ₩243,459 | ₩246,478 | ₩243,137 | ₩244,559 | +0.45% | 73.8만 |
|---|
| 2026.08.31 | ₩247,135 | ₩248,705 | ₩244,666 | ₩245,015 | -0.86% | 71만 |
|---|
| 2026.08.28 | ₩248,410 | ₩249,242 | ₩245,418 | ₩247,739 | -0.27% | 64.1만 |
|---|
| 2026.08.27 | ₩251,040 | ₩253,186 | ₩246,478 | ₩247,336 | -1.48% | 68.4만 |
|---|
| 2026.08.26 | ₩258,124 | ₩261,532 | ₩252,019 | ₩252,113 | -2.33% | 73.9만 |
|---|
| 2026.08.25 | ₩260,378 | ₩261,693 | ₩257,051 | ₩259,506 | -0.33% | 138.6만 |
|---|
| 2026.08.24 | ₩260,606 | ₩263,236 | ₩258,607 | ₩259,519 | -0.42% | 204.1만 |
|---|
| 2026.08.21 | ₩262,686 | ₩263,008 | ₩257,789 | ₩259,144 | -1.35% | 72.5만 |
|---|
| 2026.08.20 | ₩268,402 | ₩272,427 | ₩260,445 | ₩262,243 | -2.29% | 107.1만 |
|---|
| 2026.08.19 | ₩259,264 | ₩271,152 | ₩258,392 | ₩270,616 | +4.38% | 94.9만 |
|---|
| 2026.08.18 | ₩262,122 | ₩263,638 | ₩257,654 | ₩257,762 | -1.66% | 69.9만 |
|---|
| 2026.08.17 | ₩267,905 | ₩268,335 | ₩260,928 | ₩261,827 | -2.27% | 102.4만 |
|---|
| 2026.08.14 | ₩264,980 | ₩271,957 | ₩264,980 | ₩270,065 | +1.92% | 95.6만 |
|---|
| 2026.08.13 | ₩263,169 | ₩268,080 | ₩261,183 | ₩267,919 | +1.80% | 124만 |
|---|
| 2026.08.12 | ₩260,043 | ₩262,968 | ₩258,151 | ₩261,827 | +0.69% | 100.4만 |
|---|
| 2026.08.11 | ₩253,683 | ₩261,398 | ₩253,683 | ₩261,277 | +2.99% | 114.7만 |
|---|
| 2026.08.10 | ₩250,208 | ₩254,622 | ₩249,040 | ₩254,152 | +1.58% | 138.6만 |
|---|
| 2026.08.07 | ₩249,537 | ₩254,179 | ₩248,678 | ₩250,315 | +0.31% | 62.5만 |
|---|
| 2026.08.06 | ₩247,055 | ₩254,662 | ₩245,968 | ₩251,294 | +1.72% | 89.3만 |
|---|
| 2026.08.05 | ₩250,677 | ₩250,905 | ₩244,036 | ₩245,632 | -2.01% | 107.2만 |
|---|
| 2026.08.04 | ₩259,707 | ₩260,982 | ₩241,849 | ₩247,564 | -4.68% | 301.6만 |
|---|
| 2026.08.03 | ₩245,458 | ₩253,388 | ₩245,337 | ₩246,759 | +0.53% | 180.9만 |
|---|
| 2026.07.31 | ₩244,492 | ₩245,686 | ₩240,171 | ₩243,942 | -0.23% | 89.3만 |
|---|
| 2026.07.30 | ₩247,846 | ₩249,819 | ₩243,486 | ₩246,625 | -0.49% | 140.4만 |
|---|
| 2026.07.29 | ₩249,751 | ₩251,764 | ₩247,886 | ₩251,375 | +0.65% | 55.6만 |
|---|
| 2026.07.28 | ₩247,806 | ₩251,778 | ₩246,263 | ₩249,644 | +0.74% | 80만 |
|---|
| 2026.07.27 | ₩245,914 | ₩247,927 | ₩243,767 | ₩245,351 | -0.23% | 81.1만 |
|---|
| 2026.07.24 | ₩240,829 | ₩244,452 | ₩239,514 | ₩242,345 | +0.63% | 50.3만 |
|---|
| 2026.07.23 | ₩241,875 | ₩243,687 | ₩239,501 | ₩240,748 | -0.47% | 159.8만 |
|---|
| 2026.07.22 | ₩244,036 | ₩245,632 | ₩242,748 | ₩243,727 | -0.13% | 43.4만 |
|---|
| 2026.07.21 | ₩242,976 | ₩245,216 | ₩241,218 | ₩243,794 | +0.34% | 71만 |
|---|
| 2026.07.20 | ₩247,323 | ₩249,886 | ₩244,103 | ₩245,257 | -0.84% | 69.8만 |
|---|
| 2026.07.17 | ₩246,665 | ₩251,670 | ₩246,008 | ₩248,396 | +0.70% | 104.8만 |
|---|
| 2026.07.16 | ₩249,188 | ₩250,744 | ₩241,594 | ₩247,927 | -0.51% | 105.6만 |
|---|
| 2026.07.15 | ₩247,645 | ₩252,676 | ₩246,464 | ₩249,161 | +0.61% | 95.4만 |
|---|
| 2026.07.14 | ₩241,795 | ₩248,343 | ₩241,795 | ₩247,632 | +2.41% | 177.5만 |
|---|
| 2026.07.13 | ₩248,973 | ₩250,328 | ₩242,063 | ₩242,801 | -2.48% | 134.3만 |
|---|
| 2026.07.10 | ₩253,844 | ₩254,662 | ₩244,881 | ₩247,417 | -2.53% | 159.3만 |
|---|
| 2026.07.09 | ₩257,547 | ₩260,110 | ₩249,993 | ₩252,489 | -1.96% | 131.4만 |
|---|
| 2026.07.08 | ₩259,197 | ₩260,620 | ₩256,782 | ₩258,835 | -0.14% | 135.8만 |
|---|
| 2026.07.07 | ₩261,639 | ₩266,040 | ₩259,412 | ₩259,734 | -0.73% | 84.8만 |
|---|
| 2026.07.06 | ₩258,996 | ₩262,136 | ₩254,126 | ₩258,017 | -0.38% | 101.6만 |
|---|
| 2026.07.02 | ₩269,690 | ₩271,340 | ₩259,627 | ₩260,861 | -3.27% | 150.1만 |
|---|
| 2026.07.01 | ₩269,368 | ₩281,725 | ₩269,368 | ₩271,608 | +0.83% | 183만 |
|---|
| 2026.06.30 | ₩280,196 | ₩282,946 | ₩269,998 | ₩270,106 | -3.60% | 283.9만 |
|---|
| 2026.06.29 | ₩288,139 | ₩293,640 | ₩280,893 | ₩283,939 | -1.46% | 175.8만 |
|---|
| 2026.06.26 | ₩275,593 | ₩291,332 | ₩273,245 | ₩289,655 | +5.10% | 170.9만 |
|---|
| 2026.06.25 | ₩272,990 | ₩279,283 | ₩272,346 | ₩273,447 | +0.17% | 98.3만 |
|---|
| 2026.06.24 | ₩273,151 | ₩277,405 | ₩271,998 | ₩273,058 | -0.03% | 103.1만 |
|---|
| 2026.06.23 | ₩264,913 | ₩272,816 | ₩264,537 | ₩271,971 | +2.66% | 128.8만 |
|---|
| 2026.06.22 | ₩265,450 | ₩269,327 | ₩262,713 | ₩264,672 | -0.29% | 159.3만 |
|---|
| 2026.06.18 | ₩263,571 | ₩274,909 | ₩260,137 | ₩266,711 | +1.19% | 661.8만 |
|---|
| 2026.06.17 | ₩265,785 | ₩266,241 | ₩258,473 | ₩261,009 | -1.80% | 196.8만 |
|---|
| 2026.06.16 | ₩270,455 | ₩273,312 | ₩261,371 | ₩268,388 | -0.76% | 158.1만 |
|---|
| 2026.06.15 | ₩272,548 | ₩275,030 | ₩267,865 | ₩269,945 | -0.96% | 221.9만 |
|---|
| 2026.06.12 | ₩289,373 | ₩290,755 | ₩266,765 | ₩272,856 | -5.71% | 189만 |
|---|
| 2026.06.11 | ₩277,123 | ₩287,615 | ₩276,050 | ₩286,730 | +3.47% | 104.7만 |
|---|
| 2026.06.10 | ₩275,634 | ₩280,974 | ₩275,003 | ₩276,975 | +0.49% | 81.4만 |
|---|
| 2026.06.09 | ₩273,205 | ₩279,256 | ₩271,380 | ₩274,305 | +0.40% | 88.2만 |
|---|
| 2026.06.08 | ₩272,320 | ₩277,915 | ₩268,737 | ₩271,850 | -0.17% | 119.8만 |
|---|
| 2026.06.05 | ₩271,823 | ₩275,848 | ₩270,133 | ₩273,031 | +0.44% | 100.7만 |
|---|
| 2026.06.04 | ₩270,777 | ₩273,634 | ₩268,683 | ₩271,689 | +0.34% | 109.5만 |
|---|
| 2026.06.03 | ₩271,904 | ₩272,454 | ₩265,436 | ₩266,429 | -2.01% | 116.5만 |
|---|
| 2026.06.02 | ₩277,257 | ₩279,337 | ₩272,467 | ₩274,507 | -0.99% | 113.9만 |
|---|
| 2026.06.01 | ₩275,674 | ₩284,449 | ₩274,171 | ₩279,713 | +1.47% | 124.8만 |
|---|
| 2026.05.29 | ₩268,254 | ₩276,492 | ₩266,671 | ₩275,298 | +2.63% | 121.3만 |
|---|
| 2026.05.28 | ₩250,208 | ₩271,702 | ₩250,074 | ₩269,073 | +7.54% | 198만 |
|---|
| 2026.05.27 | ₩253,602 | ₩258,996 | ₩251,670 | ₩251,764 | -0.72% | 123만 |
|---|
| 2026.05.26 | ₩257,815 | ₩259,171 | ₩251,576 | ₩252,368 | -2.11% | 151.3만 |
|---|
| 2026.05.22 | ₩258,339 | ₩261,062 | ₩255,709 | ₩256,943 | -0.54% | 55.6만 |
|---|
| 2026.05.21 | ₩258,996 | ₩260,942 | ₩255,561 | ₩257,118 | -0.73% | 115.9만 |
|---|
| 2026.05.20 | ₩259,318 | ₩263,209 | ₩254,313 | ₩260,673 | +0.52% | 143만 |
|---|
| 2026.05.19 | ₩261,451 | ₩261,492 | ₩254,152 | ₩259,050 | -0.92% | 116.1만 |
|---|
| 2026.05.18 | ₩255,669 | ₩260,928 | ₩253,200 | ₩260,391 | +1.85% | 117.4만 |
|---|
| 2026.05.15 | ₩258,017 | ₩258,875 | ₩251,885 | ₩255,025 | -1.16% | 195.8만 |
|---|
| 2026.05.14 | ₩250,905 | ₩263,987 | ₩249,590 | ₩258,285 | +2.94% | 202.2만 |
|---|
| 2026.05.13 | ₩245,485 | ₩250,235 | ₩244,197 | ₩246,478 | +0.40% | 88.6만 |
|---|
| 2026.05.12 | ₩248,960 | ₩250,744 | ₩244,519 | ₩245,981 | -1.20% | 103.7만 |
|---|
| 2026.05.11 | ₩249,725 | ₩251,590 | ₩246,048 | ₩247,551 | -0.87% | 256.7만 |
|---|
| 2026.05.08 | ₩254,582 | ₩259,747 | ₩248,276 | ₩250,624 | -1.55% | 187.6만 |
|---|
| 2026.05.07 | ₩256,890 | ₩259,613 | ₩246,035 | ₩251,590 | -2.06% | 204.3만 |
|---|
| 2026.05.06 | ₩252,744 | ₩257,587 | ₩250,463 | ₩255,561 | +1.11% | 221만 |
|---|
| 2026.05.05 | ₩249,631 | ₩251,710 | ₩244,693 | ₩250,825 | +0.48% | 156.2만 |
|---|
| 2026.05.04 | ₩248,504 | ₩251,053 | ₩247,430 | ₩249,564 | +0.43% | 86.8만 |
|---|
| 2026.05.01 | ₩253,482 | ₩254,944 | ₩247,014 | ₩249,497 | -1.57% | 102.8만 |
|---|
| 2026.04.30 | ₩247,122 | ₩250,261 | ₩242,224 | ₩249,684 | +1.04% | 100.1만 |
|---|
| 2026.04.29 | ₩245,673 | ₩247,927 | ₩243,016 | ₩246,491 | +0.33% | 83.9만 |
|---|
| 2026.04.28 | ₩250,946 | ₩251,147 | ₩246,089 | ₩247,658 | -1.31% | 82.9만 |
|---|
| 2026.04.27 | ₩249,564 | ₩255,186 | ₩246,773 | ₩249,832 | +0.11% | 141만 |
|---|
| 2026.04.24 | ₩248,692 | ₩252,301 | ₩244,358 | ₩250,235 | +0.62% | 98.1만 |
|---|
| 2026.04.23 | ₩251,871 | ₩253,857 | ₩244,814 | ₩249,912 | -0.78% | 105.1만 |
|---|
| 2026.04.22 | ₩247,189 | ₩251,241 | ₩245,847 | ₩249,912 | +1.10% | 116.8만 |
|---|
| 2026.04.21 | ₩246,880 | ₩250,302 | ₩245,606 | ₩245,673 | -0.49% | 114.9만 |
|---|
| 2026.04.20 | ₩246,236 | ₩248,960 | ₩242,359 | ₩247,819 | +0.64% | 129.3만 |
|---|
| 2026.04.17 | ₩250,328 | ₩253,428 | ₩247,712 | ₩249,980 | -0.14% | 137만 |
|---|
| 2026.04.16 | ₩259,908 | ₩260,727 | ₩242,291 | ₩247,471 | -4.79% | 241.3만 |
|---|
| 2026.04.15 | ₩261,827 | ₩264,953 | ₩257,614 | ₩259,090 | -1.05% | 125.8만 |
|---|
| 2026.04.14 | ₩262,391 | ₩266,926 | ₩260,552 | ₩262,136 | -0.10% | 173.9만 |
|---|
| 2026.04.13 | ₩263,464 | ₩265,490 | ₩259,707 | ₩262,270 | -0.45% | 89.9만 |
|---|
| 2026.04.10 | ₩264,792 | ₩267,905 | ₩263,813 | ₩264,819 | +0.01% | 64.9만 |
|---|
| 2026.04.09 | ₩260,673 | ₩265,812 | ₩258,969 | ₩264,417 | +1.44% | 80.5만 |
|---|
| 2026.04.08 | ₩266,470 | ₩268,885 | ₩261,331 | ₩264,390 | -0.78% | 231.3만 |
|---|
| 2026.04.07 | ₩262,350 | ₩263,652 | ₩252,878 | ₩258,902 | -1.31% | 165.8만 |
|---|
| 2026.04.06 | ₩273,353 | ₩273,500 | ₩264,189 | ₩264,350 | -3.29% | 127.4만 |
|---|
| 2026.04.02 | ₩267,422 | ₩275,432 | ₩266,416 | ₩273,393 | +2.23% | 78만 |
|---|
| 2026.04.01 | ₩272,709 | ₩274,802 | ₩268,429 | ₩269,784 | -1.07% | 133.3만 |
|---|
| 2026.03.31 | ₩266,121 | ₩279,847 | ₩262,605 | ₩270,562 | +1.67% | 609.1만 |
|---|
| 2026.03.30 | ₩251,952 | ₩264,631 | ₩251,227 | ₩262,189 | +4.06% | 261.3만 |
|---|
| 2026.03.27 | ₩257,654 | ₩259,788 | ₩246,572 | ₩253,857 | -1.47% | 154.2만 |
|---|
| 2026.03.26 | ₩256,313 | ₩260,432 | ₩256,313 | ₩258,473 | +0.84% | 61.3만 |
|---|
| 2026.03.25 | ₩262,511 | ₩266,389 | ₩255,682 | ₩260,217 | -0.87% | 73.5만 |
|---|
| 2026.03.24 | ₩258,500 | ₩261,586 | ₩257,976 | ₩259,600 | +0.43% | 105.5만 |
|---|
| 2026.03.23 | ₩258,339 | ₩266,054 | ₩258,285 | ₩260,673 | +0.90% | 112.9만 |
|---|
| 2026.03.20 | ₩261,680 | ₩264,014 | ₩250,838 | ₩252,757 | -3.41% | 206.9만 |
|---|
| 2026.03.19 | ₩267,905 | ₩271,246 | ₩259,841 | ₩264,739 | -1.18% | 131.9만 |
|---|
| 2026.03.18 | ₩267,462 | ₩273,688 | ₩266,255 | ₩269,730 | +0.85% | 113만 |
|---|
| 2026.03.17 | ₩270,052 | ₩271,528 | ₩267,758 | ₩268,871 | -0.44% | 76.7만 |
|---|
| 2026.03.16 | ₩262,122 | ₩268,388 | ₩262,095 | ₩268,039 | +2.26% | 126.2만 |
|---|
| 2026.03.13 | ₩271,743 | ₩271,743 | ₩258,835 | ₩261,062 | -3.93% | 138.9만 |
|---|
| 2026.03.12 | ₩271,112 | ₩274,748 | ₩268,375 | ₩270,052 | -0.39% | 262.1만 |
|---|
| 2026.03.11 | ₩273,863 | ₩276,264 | ₩266,805 | ₩271,072 | -1.02% | 234.2만 |
|---|
| 2026.03.10 | ₩276,855 | ₩282,919 | ₩275,204 | ₩275,835 | -0.37% | 116.8만 |
|---|
| 2026.03.09 | ₩267,208 | ₩274,748 | ₩265,047 | ₩273,809 | +2.47% | 122.9만 |
|---|
| 2026.03.06 | ₩281,551 | ₩281,551 | ₩270,629 | ₩271,944 | -3.41% | 94.4만 |
|---|
| 2026.03.05 | ₩284,583 | ₩289,534 | ₩278,693 | ₩284,113 | -0.17% | 144.3만 |
|---|
| 2026.03.04 | ₩294,445 | ₩295,330 | ₩287,307 | ₩290,124 | -1.47% | 88.1만 |
|---|
| 2026.03.03 | ₩297,746 | ₩298,524 | ₩292,446 | ₩295,102 | -0.89% | 95.4만 |
|---|
| 2026.03.02 | ₩300,416 | ₩303,689 | ₩293,680 | ₩301,838 | +0.47% | 99.5만 |
|---|
| 2026.02.27 | ₩292,862 | ₩303,354 | ₩285,214 | ₩300,375 | +2.57% | 116.1만 |
|---|
| 2026.02.26 | ₩292,057 | ₩304,494 | ₩279,082 | ₩300,295 | +2.82% | 203만 |
|---|
| 2026.02.25 | ₩282,597 | ₩282,597 | ₩272,588 | ₩278,022 | -1.62% | 138.9만 |
|---|
| 2026.02.24 | ₩276,922 | ₩284,892 | ₩274,024 | ₩280,947 | +1.45% | 76.4만 |
|---|
| 2026.02.23 | ₩281,765 | ₩281,765 | ₩274,386 | ₩276,331 | -1.93% | 53.5만 |
|---|
| 2026.02.20 | ₩280,544 | ₩285,710 | ₩279,189 | ₩283,268 | +0.97% | 55.7만 |
|---|
| 2026.02.19 | ₩284,449 | ₩285,589 | ₩278,532 | ₩279,994 | -1.57% | 60만 |
|---|
| 2026.02.18 | ₩281,685 | ₩287,937 | ₩279,739 | ₩286,166 | +1.59% | 52.2만 |
|---|
| 2026.02.17 | ₩279,095 | ₩283,791 | ₩277,713 | ₩281,953 | +1.02% | 73.3만 |
|---|
| 2026.02.13 | ₩268,979 | ₩277,955 | ₩267,275 | ₩277,405 | +3.13% | 78.3만 |
|---|
| 2026.02.12 | ₩281,323 | ₩287,173 | ₩267,503 | ₩268,335 | -4.62% | 84.9만 |
|---|
| 2026.02.11 | ₩288,702 | ₩290,701 | ₩281,551 | ₩282,275 | -2.23% | 63.9만 |
|---|
| 2026.02.10 | ₩284,194 | ₩289,829 | ₩281,162 | ₩287,280 | +1.09% | 82.1만 |
|---|
| 2026.02.09 | ₩283,832 | ₩284,596 | ₩279,323 | ₩280,947 | -1.02% | 79.1만 |
|---|
| 2026.02.06 | ₩281,980 | ₩284,704 | ₩277,928 | ₩284,315 | +0.83% | 70.3만 |
|---|
| 2026.02.05 | ₩277,016 | ₩279,511 | ₩272,950 | ₩279,297 | +0.82% | 93.8만 |
|---|
| 2026.02.04 | ₩274,198 | ₩277,794 | ₩270,750 | ₩277,110 | +1.06% | 92.1만 |
|---|
| 2026.02.03 | ₩269,341 | ₩275,097 | ₩264,081 | ₩272,534 | +1.19% | 80.1만 |
|---|
| 2026.02.02 | ₩270,844 | ₩275,057 | ₩268,590 | ₩269,046 | -0.66% | 53.5만 |
|---|
| 2026.01.30 | ₩268,281 | ₩274,480 | ₩268,133 | ₩271,810 | +1.32% | 109.3만 |
|---|
| 2026.01.29 | ₩261,331 | ₩270,911 | ₩258,312 | ₩269,824 | +3.25% | 113.2만 |
|---|
| 2026.01.28 | ₩267,288 | ₩267,691 | ₩260,727 | ₩261,478 | -2.17% | 84.4만 |
|---|
| 2026.01.27 | ₩272,722 | ₩273,380 | ₩267,181 | ₩267,261 | -2.00% | 73.2만 |
|---|
| 2026.01.26 | ₩272,964 | ₩274,735 | ₩269,301 | ₩273,044 | +0.03% | 80.7만 |
|---|
| 2026.01.23 | ₩270,763 | ₩278,599 | ₩268,764 | ₩274,936 | +1.54% | 102.6만 |
|---|
| 2026.01.22 | ₩275,875 | ₩276,264 | ₩265,114 | ₩268,522 | -2.67% | 97만 |
|---|
| 2026.01.21 | ₩272,735 | ₩274,748 | ₩264,202 | ₩274,278 | +0.57% | 110.7만 |
|---|
| 2026.01.20 | ₩273,406 | ₩276,546 | ₩271,474 | ₩272,923 | -0.18% | 83.8만 |
|---|
| 2026.01.16 | ₩278,693 | ₩280,665 | ₩270,414 | ₩272,735 | -2.14% | 127.1만 |
|---|
| 2026.01.15 | ₩281,095 | ₩285,817 | ₩278,411 | ₩280,263 | -0.30% | 127.5만 |
|---|
| 2026.01.14 | ₩277,432 | ₩283,993 | ₩276,814 | ₩279,055 | +0.59% | 84.6만 |
|---|
| 2026.01.13 | ₩265,651 | ₩280,316 | ₩265,651 | ₩280,276 | +5.51% | 121.8만 |
|---|
| 2026.01.12 | ₩266,054 | ₩268,630 | ₩265,597 | ₩267,127 | +0.40% | 53.1만 |
|---|
| 2026.01.09 | ₩272,400 | ₩274,735 | ₩265,852 | ₩267,852 | -1.67% | 86.6만 |
|---|
| 2026.01.08 | ₩270,897 | ₩271,622 | ₩267,047 | ₩271,152 | +0.09% | 67.4만 |
|---|
| 2026.01.07 | ₩272,078 | ₩272,870 | ₩269,140 | ₩272,252 | +0.06% | 82.5만 |
|---|
| 2026.01.06 | ₩273,245 | ₩274,346 | ₩270,200 | ₩272,118 | -0.41% | 105.3만 |
|---|
| 2026.01.05 | ₩275,124 | ₩276,372 | ₩271,461 | ₩273,245 | -0.68% | 128만 |
|---|
| 2026.01.02 | ₩281,671 | ₩283,604 | ₩276,881 | ₩277,660 | -1.42% | 113.2만 |
|---|
| 2025.12.31 | ₩287,414 | ₩288,125 | ₩279,283 | ₩280,424 | -2.43% | 76.6만 |
|---|
| 2025.12.30 | ₩289,225 | ₩290,500 | ₩286,649 | ₩287,360 | -0.64% | 69.4만 |
|---|
| 2025.12.29 | ₩290,299 | ₩292,379 | ₩289,615 | ₩289,963 | -0.12% | 89.4만 |
|---|
| 2025.12.26 | ₩292,177 | ₩292,446 | ₩290,353 | ₩291,748 | -0.15% | 39.4만 |
|---|
| 2025.12.24 | ₩289,239 | ₩292,647 | ₩289,239 | ₩292,472 | +1.12% | 19.8만 |
|---|
| 2025.12.23 | ₩289,883 | ₩291,842 | ₩288,555 | ₩289,413 | -0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩287,240 | ₩290,366 | ₩285,522 | ₩289,132 | +0.66% | 80.1만 |
|---|
| 2025.12.19 | ₩283,698 | ₩288,702 | ₩283,188 | ₩286,381 | +0.95% | 305.9만 |
|---|
| 2025.12.18 | ₩284,623 | ₩289,024 | ₩282,933 | ₩283,926 | -0.25% | 129.8만 |
|---|
| 2025.12.17 | ₩282,584 | ₩290,004 | ₩282,584 | ₩283,939 | +0.48% | 121.2만 |
|---|
| 2025.12.16 | ₩279,122 | ₩286,099 | ₩278,800 | ₩282,638 | +1.26% | 165.5만 |
|---|
| 2025.12.15 | ₩276,989 | ₩279,726 | ₩270,495 | ₩278,344 | +0.49% | 168.2만 |
|---|
| 2025.12.12 | ₩275,419 | ₩281,403 | ₩274,399 | ₩279,645 | +1.53% | 114.3만 |
|---|
| 2025.12.11 | ₩262,310 | ₩275,969 | ₩260,727 | ₩274,117 | +4.50% | 111.2만 |
|---|
| 2025.12.10 | ₩264,323 | ₩268,724 | ₩255,212 | ₩264,242 | -0.03% | 233.4만 |
|---|
| 2025.12.09 | ₩273,084 | ₩275,647 | ₩263,679 | ₩264,470 | -3.15% | 121.8만 |
|---|
| 2025.12.08 | ₩271,582 | ₩277,338 | ₩269,475 | ₩273,473 | +0.70% | 110.2만 |
|---|
| 2025.12.05 | ₩270,307 | ₩271,837 | ₩268,013 | ₩271,327 | +0.38% | 80.8만 |
|---|
| 2025.12.04 | ₩263,021 | ₩269,797 | ₩261,076 | ₩269,515 | +2.47% | 66.1만 |
|---|
| 2025.12.03 | ₩261,384 | ₩263,545 | ₩259,747 | ₩261,505 | +0.05% | 131.9만 |
|---|
| 2025.12.02 | ₩260,271 | ₩262,927 | ₩258,272 | ₩261,156 | +0.34% | 100만 |
|---|
| 2025.12.01 | ₩258,714 | ₩260,499 | ₩257,708 | ₩260,271 | +0.60% | 83.7만 |
|---|
| 2025.11.28 | ₩259,264 | ₩261,451 | ₩255,239 | ₩260,150 | +0.34% | 69.9만 |
|---|
| 2025.11.26 | ₩252,381 | ₩260,418 | ₩252,287 | ₩259,452 | +2.80% | 87.4만 |
|---|
| 2025.11.25 | ₩245,015 | ₩252,703 | ₩244,210 | ₩251,469 | +2.63% | 111만 |
|---|
| 2025.11.24 | ₩239,259 | ₩245,042 | ₩238,119 | ₩243,727 | +1.87% | 104.8만 |
|---|
| 2025.11.21 | ₩237,273 | ₩241,835 | ₩236,146 | ₩239,058 | +0.75% | 105.2만 |
|---|
| 2025.11.20 | ₩254,555 | ₩255,266 | ₩236,656 | ₩236,804 | -6.97% | 141.8만 |
|---|
| 2025.11.19 | ₩251,455 | ₩256,407 | ₩251,080 | ₩252,744 | +0.51% | 119.3만 |
|---|
| 2025.11.18 | ₩247,524 | ₩250,865 | ₩243,472 | ₩250,315 | +1.13% | 178.8만 |
|---|
| 2025.11.17 | ₩246,290 | ₩248,195 | ₩242,855 | ₩247,886 | +0.65% | 225.5만 |
|---|
| 2025.11.14 | ₩244,183 | ₩247,994 | ₩242,882 | ₩247,001 | +1.15% | 116만 |
|---|
| 2025.11.13 | ₩243,365 | ₩250,919 | ₩241,111 | ₩245,055 | +0.69% | 112.7만 |
|---|
| 2025.11.12 | ₩241,178 | ₩243,969 | ₩240,990 | ₩243,767 | +1.07% | 74.1만 |
|---|
| 2025.11.11 | ₩240,909 | ₩241,889 | ₩237,649 | ₩241,084 | +0.07% | 97.3만 |
|---|
| 2025.11.10 | ₩247,336 | ₩247,860 | ₩238,333 | ₩240,400 | -2.80% | 137.9만 |
|---|
| 2025.11.07 | ₩241,782 | ₩245,807 | ₩240,467 | ₩244,948 | +1.31% | 117만 |
|---|
| 2025.11.06 | ₩249,403 | ₩252,341 | ₩238,038 | ₩242,855 | -2.63% | 335.9만 |
|---|
| 2025.11.05 | ₩250,785 | ₩255,253 | ₩249,242 | ₩251,227 | +0.18% | 157.6만 |
|---|
| 2025.11.04 | ₩249,617 | ₩252,556 | ₩247,390 | ₩251,375 | +0.70% | 129.2만 |
|---|
| 2025.11.03 | ₩250,825 | ₩254,770 | ₩249,644 | ₩251,858 | +0.41% | 148.9만 |
|---|
| 2025.10.31 | ₩252,784 | ₩256,058 | ₩252,556 | ₩252,784 | 0.00% | 110.4만 |
|---|
| 2025.10.30 | ₩249,738 | ₩254,931 | ₩249,564 | ₩251,952 | +0.89% | 86.1만 |
|---|
| 2025.10.29 | ₩251,013 | ₩254,367 | ₩249,886 | ₩250,369 | -0.26% | 111.3만 |
|---|
| 2025.10.28 | ₩251,388 | ₩252,100 | ₩249,215 | ₩251,509 | +0.05% | 60.2만 |
|---|
| 2025.10.27 | ₩251,321 | ₩254,260 | ₩250,919 | ₩251,590 | +0.11% | 120.2만 |
|---|
| 2025.10.24 | ₩250,892 | ₩255,347 | ₩250,557 | ₩250,704 | -0.07% | 76만 |
|---|
| 2025.10.23 | ₩251,321 | ₩252,998 | ₩250,047 | ₩250,704 | -0.25% | 108.5만 |
|---|
| 2025.10.22 | ₩250,905 | ₩251,710 | ₩247,256 | ₩250,865 | -0.02% | 101.8만 |
|---|
| 2025.10.21 | ₩252,502 | ₩253,965 | ₩249,671 | ₩249,778 | -1.08% | 95.3만 |
|---|
| 2025.10.20 | ₩255,199 | ₩256,755 | ₩250,543 | ₩250,664 | -1.78% | 112.9만 |
|---|
| 2025.10.17 | ₩251,227 | ₩255,682 | ₩251,013 | ₩253,965 | +1.09% | 85.1만 |
|---|
| 2025.10.16 | ₩259,654 | ₩259,654 | ₩251,912 | ₩252,019 | -2.94% | 140.3만 |
|---|
| 2025.10.15 | ₩256,863 | ₩257,950 | ₩255,347 | ₩256,554 | -0.12% | 137.5만 |
|---|
| 2025.10.14 | ₩251,482 | ₩259,050 | ₩250,530 | ₩254,890 | +1.36% | 70.1만 |
|---|
| 2025.10.13 | ₩252,247 | ₩256,192 | ₩252,006 | ₩253,052 | +0.32% | 89.9만 |
|---|
| 2025.10.10 | ₩250,194 | ₩256,031 | ₩249,698 | ₩250,972 | +0.31% | 142.2만 |
|---|