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 | ₩242,437 | ₩243,253 | ₩236,901 | ₩238,024 | -1.82% | 80.8만 |
| 2026.10.08 | ₩239,923 | ₩245,178 | ₩238,853 | ₩242,865 | +1.23% | 85.8만 |
| 2026.10.07 | ₩235,337 | ₩239,335 | ₩232,261 | ₩238,867 | +1.50% | 100만 |
| 2026.10.06 | ₩237,035 | ₩239,067 | ₩234,254 | ₩235,952 | -0.46% | 58.1만 |
| 2026.10.05 | ₩233,705 | ₩239,161 | ₩228,905 | ₩236,727 | +1.29% | 142.3만 |
| 2026.10.02 | ₩236,005 | ₩236,553 | ₩231,539 | ₩234,775 | -0.52% | 93만 |
| 2026.10.01 | ₩240,445 | ₩240,658 | ₩228,905 | ₩235,390 | -2.10% | 130.6만 |
| 2026.09.30 | ₩237,503 | ₩241,822 | ₩233,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,311 |
| +1.18% |
| 109.6만 |
| 2026.09.29 | ₩241,915 | ₩243,948 | ₩236,299 | ₩237,449 | -1.85% | 77.8만 |
|---|
| 2026.09.28 | ₩246,288 | ₩246,890 | ₩241,621 | ₩242,798 | -1.42% | 94만 |
|---|
| 2026.09.25 | ₩245,887 | ₩247,705 | ₩241,421 | ₩244,255 | -0.66% | 118.1만 |
|---|
| 2026.09.24 | ₩248,160 | ₩249,805 | ₩240,685 | ₩247,451 | -0.29% | 159.7만 |
|---|
| 2026.09.23 | ₩251,102 | ₩254,832 | ₩250,954 | ₩252,826 | +0.69% | 74.7만 |
|---|
| 2026.09.22 | ₩257,266 | ₩257,266 | ₩250,299 | ₩252,546 | -1.83% | 109.2만 |
|---|
| 2026.09.21 | ₩253,094 | ₩258,616 | ₩251,850 | ₩255,554 | +0.97% | 104.1만 |
|---|
| 2026.09.18 | ₩249,938 | ₩254,150 | ₩248,013 | ₩253,067 | +1.25% | 367.4만 |
|---|
| 2026.09.17 | ₩258,081 | ₩259,044 | ₩250,981 | ₩253,121 | -1.92% | 72.5만 |
|---|
| 2026.09.16 | ₩257,172 | ₩261,197 | ₩254,418 | ₩257,306 | +0.05% | 68.6만 |
|---|
| 2026.09.15 | ₩258,322 | ₩258,991 | ₩253,869 | ₩254,230 | -1.58% | 142.9만 |
|---|
| 2026.09.14 | ₩255,835 | ₩264,500 | ₩255,835 | ₩259,031 | +1.25% | 101.2만 |
|---|
| 2026.09.11 | ₩256,102 | ₩257,841 | ₩251,195 | ₩254,471 | -0.64% | 83.4만 |
|---|
| 2026.09.10 | ₩255,501 | ₩256,062 | ₩250,941 | ₩253,575 | -0.75% | 104.6만 |
|---|
| 2026.09.09 | ₩259,271 | ₩259,285 | ₩253,789 | ₩255,501 | -1.45% | 121.2만 |
|---|
| 2026.09.08 | ₩246,649 | ₩262,160 | ₩240,966 | ₩261,170 | +5.89% | 221.7만 |
|---|
| 2026.09.04 | ₩251,529 | ₩254,016 | ₩248,614 | ₩248,721 | -1.12% | 99.3만 |
|---|
| 2026.09.03 | ₩256,316 | ₩257,453 | ₩250,313 | ₩253,281 | -1.18% | 75만 |
|---|
| 2026.09.02 | ₩244,897 | ₩254,337 | ₩244,336 | ₩253,776 | +3.63% | 86.9만 |
|---|
| 2026.09.01 | ₩242,624 | ₩245,633 | ₩242,303 | ₩243,721 | +0.45% | 73.8만 |
|---|
| 2026.08.31 | ₩246,288 | ₩247,852 | ₩243,827 | ₩244,175 | -0.86% | 71만 |
|---|
| 2026.08.28 | ₩247,558 | ₩248,387 | ₩244,576 | ₩246,890 | -0.27% | 64.1만 |
|---|
| 2026.08.27 | ₩250,179 | ₩252,318 | ₩245,633 | ₩246,488 | -1.48% | 68.4만 |
|---|
| 2026.08.26 | ₩257,239 | ₩260,635 | ₩251,155 | ₩251,249 | -2.33% | 73.9만 |
|---|
| 2026.08.25 | ₩259,485 | ₩260,796 | ₩256,169 | ₩258,616 | -0.33% | 138.6만 |
|---|
| 2026.08.24 | ₩259,713 | ₩262,333 | ₩257,720 | ₩258,630 | -0.42% | 204.1만 |
|---|
| 2026.08.21 | ₩261,785 | ₩262,106 | ₩256,905 | ₩258,255 | -1.35% | 72.5만 |
|---|
| 2026.08.20 | ₩267,481 | ₩271,493 | ₩259,552 | ₩261,344 | -2.29% | 107.1만 |
|---|
| 2026.08.19 | ₩258,376 | ₩270,223 | ₩257,506 | ₩269,688 | +4.38% | 94.9만 |
|---|
| 2026.08.18 | ₩261,224 | ₩262,735 | ₩256,771 | ₩256,878 | -1.66% | 69.9만 |
|---|
| 2026.08.17 | ₩266,987 | ₩267,415 | ₩260,034 | ₩260,929 | -2.27% | 102.4만 |
|---|
| 2026.08.14 | ₩264,072 | ₩271,025 | ₩264,072 | ₩269,140 | +1.92% | 95.6만 |
|---|
| 2026.08.13 | ₩262,267 | ₩267,161 | ₩260,288 | ₩267,000 | +1.80% | 124만 |
|---|
| 2026.08.12 | ₩259,151 | ₩262,066 | ₩257,266 | ₩260,929 | +0.69% | 100.4만 |
|---|
| 2026.08.11 | ₩252,813 | ₩260,502 | ₩252,813 | ₩260,381 | +2.99% | 114.7만 |
|---|
| 2026.08.10 | ₩249,350 | ₩253,749 | ₩248,187 | ₩253,281 | +1.58% | 138.6만 |
|---|
| 2026.08.07 | ₩248,681 | ₩253,308 | ₩247,826 | ₩249,457 | +0.31% | 62.5만 |
|---|
| 2026.08.06 | ₩246,208 | ₩253,789 | ₩245,125 | ₩250,433 | +1.72% | 89.3만 |
|---|
| 2026.08.05 | ₩249,818 | ₩250,045 | ₩243,199 | ₩244,790 | -2.01% | 107.2만 |
|---|
| 2026.08.04 | ₩258,817 | ₩260,087 | ₩241,019 | ₩246,716 | -4.68% | 301.6만 |
|---|
| 2026.08.03 | ₩244,616 | ₩252,519 | ₩244,496 | ₩245,913 | +0.53% | 180.9만 |
|---|
| 2026.07.31 | ₩243,654 | ₩244,844 | ₩239,348 | ₩243,105 | -0.23% | 89.3만 |
|---|
| 2026.07.30 | ₩246,997 | ₩248,962 | ₩242,651 | ₩245,780 | -0.49% | 140.4만 |
|---|
| 2026.07.29 | ₩248,895 | ₩250,901 | ₩247,037 | ₩250,513 | +0.65% | 55.6만 |
|---|
| 2026.07.28 | ₩246,956 | ₩250,914 | ₩245,419 | ₩248,788 | +0.74% | 80만 |
|---|
| 2026.07.27 | ₩245,071 | ₩247,077 | ₩242,932 | ₩244,509 | -0.23% | 81.1만 |
|---|
| 2026.07.24 | ₩240,003 | ₩243,614 | ₩238,693 | ₩241,514 | +0.63% | 50.3만 |
|---|
| 2026.07.23 | ₩241,046 | ₩242,851 | ₩238,679 | ₩239,923 | -0.47% | 159.8만 |
|---|
| 2026.07.22 | ₩243,199 | ₩244,790 | ₩241,915 | ₩242,891 | -0.13% | 43.4만 |
|---|
| 2026.07.21 | ₩242,143 | ₩244,376 | ₩240,391 | ₩242,958 | +0.34% | 71만 |
|---|
| 2026.07.20 | ₩246,475 | ₩249,029 | ₩243,266 | ₩244,416 | -0.84% | 69.8만 |
|---|
| 2026.07.17 | ₩245,820 | ₩250,807 | ₩245,165 | ₩247,545 | +0.70% | 104.8만 |
|---|
| 2026.07.16 | ₩248,334 | ₩249,885 | ₩240,765 | ₩247,077 | -0.51% | 105.6만 |
|---|
| 2026.07.15 | ₩246,796 | ₩251,810 | ₩245,619 | ₩248,307 | +0.61% | 95.4만 |
|---|
| 2026.07.14 | ₩240,966 | ₩247,491 | ₩240,966 | ₩246,783 | +2.41% | 177.5만 |
|---|
| 2026.07.13 | ₩248,120 | ₩249,470 | ₩241,233 | ₩241,969 | -2.48% | 134.3만 |
|---|
| 2026.07.10 | ₩252,974 | ₩253,789 | ₩244,041 | ₩246,569 | -2.53% | 159.3만 |
|---|
| 2026.07.09 | ₩256,664 | ₩259,218 | ₩249,136 | ₩251,623 | -1.96% | 131.4만 |
|---|
| 2026.07.08 | ₩258,309 | ₩259,726 | ₩255,902 | ₩257,948 | -0.14% | 135.8만 |
|---|
| 2026.07.07 | ₩260,742 | ₩265,128 | ₩258,523 | ₩258,844 | -0.73% | 84.8만 |
|---|
| 2026.07.06 | ₩258,108 | ₩261,237 | ₩253,254 | ₩257,132 | -0.38% | 101.6만 |
|---|
| 2026.07.02 | ₩268,765 | ₩270,410 | ₩258,737 | ₩259,967 | -3.27% | 150.1만 |
|---|
| 2026.07.01 | ₩268,444 | ₩280,759 | ₩268,444 | ₩270,677 | +0.83% | 183만 |
|---|
| 2026.06.30 | ₩279,235 | ₩281,976 | ₩269,073 | ₩269,180 | -3.60% | 283.9만 |
|---|
| 2026.06.29 | ₩287,151 | ₩292,633 | ₩279,930 | ₩282,966 | -1.46% | 175.8만 |
|---|
| 2026.06.26 | ₩274,649 | ₩290,333 | ₩272,309 | ₩288,662 | +5.10% | 170.9만 |
|---|
| 2026.06.25 | ₩272,055 | ₩278,326 | ₩271,413 | ₩272,509 | +0.17% | 98.3만 |
|---|
| 2026.06.24 | ₩272,215 | ₩276,454 | ₩271,065 | ₩272,121 | -0.03% | 103.1만 |
|---|
| 2026.06.23 | ₩264,005 | ₩271,881 | ₩263,631 | ₩271,038 | +2.66% | 128.8만 |
|---|
| 2026.06.22 | ₩264,540 | ₩268,404 | ₩261,812 | ₩263,764 | -0.29% | 159.3만 |
|---|
| 2026.06.18 | ₩262,668 | ₩273,967 | ₩259,245 | ₩265,797 | +1.19% | 661.8만 |
|---|
| 2026.06.17 | ₩264,874 | ₩265,329 | ₩257,587 | ₩260,114 | -1.80% | 196.8만 |
|---|
| 2026.06.16 | ₩269,527 | ₩272,375 | ₩260,475 | ₩267,468 | -0.76% | 158.1만 |
|---|
| 2026.06.15 | ₩271,613 | ₩274,087 | ₩266,947 | ₩269,019 | -0.96% | 221.9만 |
|---|
| 2026.06.12 | ₩288,381 | ₩289,758 | ₩265,850 | ₩271,921 | -5.71% | 189만 |
|---|
| 2026.06.11 | ₩276,173 | ₩286,629 | ₩275,103 | ₩285,747 | +3.47% | 104.7만 |
|---|
| 2026.06.10 | ₩274,689 | ₩280,010 | ₩274,060 | ₩276,026 | +0.49% | 81.4만 |
|---|
| 2026.06.09 | ₩272,268 | ₩278,299 | ₩270,450 | ₩273,365 | +0.40% | 88.2만 |
|---|
| 2026.06.08 | ₩271,386 | ₩276,962 | ₩267,816 | ₩270,918 | -0.17% | 119.8만 |
|---|
| 2026.06.05 | ₩270,891 | ₩274,903 | ₩269,206 | ₩272,095 | +0.44% | 100.7만 |
|---|
| 2026.06.04 | ₩269,848 | ₩272,696 | ₩267,762 | ₩270,757 | +0.34% | 109.5만 |
|---|
| 2026.06.03 | ₩270,971 | ₩271,520 | ₩264,526 | ₩265,516 | -2.01% | 116.5만 |
|---|
| 2026.06.02 | ₩276,307 | ₩278,379 | ₩271,533 | ₩273,565 | -0.99% | 113.9만 |
|---|
| 2026.06.01 | ₩274,729 | ₩283,474 | ₩273,231 | ₩278,754 | +1.47% | 124.8만 |
|---|
| 2026.05.29 | ₩267,334 | ₩275,544 | ₩265,757 | ₩274,354 | +2.63% | 121.3만 |
|---|
| 2026.05.28 | ₩249,350 | ₩270,771 | ₩249,216 | ₩268,150 | +7.54% | 198만 |
|---|
| 2026.05.27 | ₩252,733 | ₩258,108 | ₩250,807 | ₩250,901 | -0.72% | 123만 |
|---|
| 2026.05.26 | ₩256,931 | ₩258,282 | ₩250,714 | ₩251,503 | -2.11% | 151.3만 |
|---|
| 2026.05.22 | ₩257,453 | ₩260,167 | ₩254,832 | ₩256,062 | -0.54% | 55.6만 |
|---|
| 2026.05.21 | ₩258,108 | ₩260,047 | ₩254,685 | ₩256,236 | -0.73% | 115.9만 |
|---|
| 2026.05.20 | ₩258,429 | ₩262,307 | ₩253,442 | ₩259,780 | +0.52% | 143만 |
|---|
| 2026.05.19 | ₩260,555 | ₩260,595 | ₩253,281 | ₩258,162 | -0.92% | 116.1만 |
|---|
| 2026.05.18 | ₩254,792 | ₩260,034 | ₩252,332 | ₩259,499 | +1.85% | 117.4만 |
|---|
| 2026.05.15 | ₩257,132 | ₩257,988 | ₩251,021 | ₩254,150 | -1.16% | 195.8만 |
|---|
| 2026.05.14 | ₩250,045 | ₩263,082 | ₩248,735 | ₩257,399 | +2.94% | 202.2만 |
|---|
| 2026.05.13 | ₩244,643 | ₩249,377 | ₩243,359 | ₩245,633 | +0.40% | 88.6만 |
|---|
| 2026.05.12 | ₩248,106 | ₩249,885 | ₩243,680 | ₩245,138 | -1.20% | 103.7만 |
|---|
| 2026.05.11 | ₩248,868 | ₩250,727 | ₩245,205 | ₩246,702 | -0.87% | 256.7만 |
|---|
| 2026.05.08 | ₩253,709 | ₩258,857 | ₩247,424 | ₩249,764 | -1.55% | 187.6만 |
|---|
| 2026.05.07 | ₩256,009 | ₩258,723 | ₩245,191 | ₩250,727 | -2.06% | 204.3만 |
|---|
| 2026.05.06 | ₩251,877 | ₩256,704 | ₩249,604 | ₩254,685 | +1.11% | 221만 |
|---|
| 2026.05.05 | ₩248,775 | ₩250,847 | ₩243,854 | ₩249,965 | +0.48% | 156.2만 |
|---|
| 2026.05.04 | ₩247,652 | ₩250,192 | ₩246,582 | ₩248,708 | +0.43% | 86.8만 |
|---|
| 2026.05.01 | ₩252,612 | ₩254,070 | ₩246,167 | ₩248,641 | -1.57% | 102.8만 |
|---|
| 2026.04.30 | ₩246,274 | ₩249,403 | ₩241,394 | ₩248,828 | +1.04% | 100.1만 |
|---|
| 2026.04.29 | ₩244,830 | ₩247,077 | ₩242,183 | ₩245,646 | +0.33% | 83.9만 |
|---|
| 2026.04.28 | ₩250,085 | ₩250,286 | ₩245,245 | ₩246,809 | -1.31% | 82.9만 |
|---|
| 2026.04.27 | ₩248,708 | ₩254,311 | ₩245,927 | ₩248,975 | +0.11% | 141만 |
|---|
| 2026.04.24 | ₩247,839 | ₩251,436 | ₩243,520 | ₩249,377 | +0.62% | 98.1만 |
|---|
| 2026.04.23 | ₩251,008 | ₩252,987 | ₩243,975 | ₩249,056 | -0.78% | 105.1만 |
|---|
| 2026.04.22 | ₩246,341 | ₩250,379 | ₩245,004 | ₩249,056 | +1.10% | 116.8만 |
|---|
| 2026.04.21 | ₩246,034 | ₩249,443 | ₩244,763 | ₩244,830 | -0.49% | 114.9만 |
|---|
| 2026.04.20 | ₩245,392 | ₩248,106 | ₩241,528 | ₩246,970 | +0.64% | 129.3만 |
|---|
| 2026.04.17 | ₩249,470 | ₩252,559 | ₩246,863 | ₩249,123 | -0.14% | 137만 |
|---|
| 2026.04.16 | ₩259,017 | ₩259,833 | ₩241,461 | ₩246,622 | -4.79% | 241.3만 |
|---|
| 2026.04.15 | ₩260,929 | ₩264,045 | ₩256,731 | ₩258,202 | -1.05% | 125.8만 |
|---|
| 2026.04.14 | ₩261,491 | ₩266,011 | ₩259,659 | ₩261,237 | -0.10% | 173.9만 |
|---|
| 2026.04.13 | ₩262,561 | ₩264,580 | ₩258,817 | ₩261,371 | -0.45% | 89.9만 |
|---|
| 2026.04.10 | ₩263,885 | ₩266,987 | ₩262,908 | ₩263,911 | +0.01% | 64.9만 |
|---|
| 2026.04.09 | ₩259,780 | ₩264,901 | ₩258,081 | ₩263,510 | +1.44% | 80.5만 |
|---|
| 2026.04.08 | ₩265,556 | ₩267,963 | ₩260,435 | ₩263,483 | -0.78% | 231.3만 |
|---|
| 2026.04.07 | ₩261,451 | ₩262,748 | ₩252,011 | ₩258,015 | -1.31% | 165.8만 |
|---|
| 2026.04.06 | ₩272,416 | ₩272,563 | ₩263,283 | ₩263,443 | -3.29% | 127.4만 |
|---|
| 2026.04.02 | ₩266,505 | ₩274,488 | ₩265,503 | ₩272,456 | +2.23% | 78만 |
|---|
| 2026.04.01 | ₩271,774 | ₩273,860 | ₩267,508 | ₩268,859 | -1.07% | 133.3만 |
|---|
| 2026.03.31 | ₩265,208 | ₩278,887 | ₩261,705 | ₩269,634 | +1.67% | 609.1만 |
|---|
| 2026.03.30 | ₩251,088 | ₩263,724 | ₩250,366 | ₩261,291 | +4.06% | 261.3만 |
|---|
| 2026.03.27 | ₩256,771 | ₩258,897 | ₩245,726 | ₩252,987 | -1.47% | 154.2만 |
|---|
| 2026.03.26 | ₩255,434 | ₩259,539 | ₩255,434 | ₩257,587 | +0.84% | 61.3만 |
|---|
| 2026.03.25 | ₩261,611 | ₩265,476 | ₩254,805 | ₩259,325 | -0.87% | 73.5만 |
|---|
| 2026.03.24 | ₩257,613 | ₩260,689 | ₩257,092 | ₩258,710 | +0.43% | 105.5만 |
|---|
| 2026.03.23 | ₩257,453 | ₩265,141 | ₩257,399 | ₩259,780 | +0.90% | 112.9만 |
|---|
| 2026.03.20 | ₩260,782 | ₩263,109 | ₩249,978 | ₩251,890 | -3.41% | 206.9만 |
|---|
| 2026.03.19 | ₩266,987 | ₩270,316 | ₩258,951 | ₩263,831 | -1.18% | 131.9만 |
|---|
| 2026.03.18 | ₩266,545 | ₩272,750 | ₩265,342 | ₩268,805 | +0.85% | 113만 |
|---|
| 2026.03.17 | ₩269,126 | ₩270,597 | ₩266,840 | ₩267,949 | -0.44% | 76.7만 |
|---|
| 2026.03.16 | ₩261,224 | ₩267,468 | ₩261,197 | ₩267,120 | +2.26% | 126.2만 |
|---|
| 2026.03.13 | ₩270,811 | ₩270,811 | ₩257,948 | ₩260,167 | -3.93% | 138.9만 |
|---|
| 2026.03.12 | ₩270,183 | ₩273,806 | ₩267,455 | ₩269,126 | -0.39% | 262.1만 |
|---|
| 2026.03.11 | ₩272,924 | ₩275,317 | ₩265,890 | ₩270,142 | -1.02% | 234.2만 |
|---|
| 2026.03.10 | ₩275,905 | ₩281,949 | ₩274,261 | ₩274,889 | -0.37% | 116.8만 |
|---|
| 2026.03.09 | ₩266,291 | ₩273,806 | ₩264,139 | ₩272,870 | +2.47% | 122.9만 |
|---|
| 2026.03.06 | ₩280,585 | ₩280,585 | ₩269,701 | ₩271,012 | -3.41% | 94.4만 |
|---|
| 2026.03.05 | ₩283,607 | ₩288,541 | ₩277,737 | ₩283,139 | -0.17% | 144.3만 |
|---|
| 2026.03.04 | ₩293,435 | ₩294,318 | ₩286,322 | ₩289,130 | -1.47% | 88.1만 |
|---|
| 2026.03.03 | ₩296,725 | ₩297,500 | ₩291,443 | ₩294,091 | -0.89% | 95.4만 |
|---|
| 2026.03.02 | ₩299,386 | ₩302,648 | ₩292,673 | ₩300,803 | +0.47% | 99.5만 |
|---|
| 2026.02.27 | ₩291,858 | ₩302,314 | ₩284,236 | ₩299,346 | +2.57% | 116.1만 |
|---|
| 2026.02.26 | ₩291,055 | ₩303,451 | ₩278,125 | ₩299,265 | +2.82% | 203만 |
|---|
| 2026.02.25 | ₩281,628 | ₩281,628 | ₩271,653 | ₩277,069 | -1.62% | 138.9만 |
|---|
| 2026.02.24 | ₩275,972 | ₩283,915 | ₩273,084 | ₩279,984 | +1.45% | 76.4만 |
|---|
| 2026.02.23 | ₩280,799 | ₩280,799 | ₩273,445 | ₩275,384 | -1.93% | 53.5만 |
|---|
| 2026.02.20 | ₩279,583 | ₩284,731 | ₩278,232 | ₩282,297 | +0.97% | 55.7만 |
|---|
| 2026.02.19 | ₩283,474 | ₩284,610 | ₩277,577 | ₩279,034 | -1.57% | 60만 |
|---|
| 2026.02.18 | ₩280,719 | ₩286,950 | ₩278,780 | ₩285,185 | +1.59% | 52.2만 |
|---|
| 2026.02.17 | ₩278,138 | ₩282,818 | ₩276,761 | ₩280,987 | +1.02% | 73.3만 |
|---|
| 2026.02.13 | ₩268,056 | ₩277,002 | ₩266,358 | ₩276,454 | +3.13% | 78.3만 |
|---|
| 2026.02.12 | ₩280,358 | ₩286,188 | ₩266,586 | ₩267,415 | -4.62% | 84.9만 |
|---|
| 2026.02.11 | ₩287,712 | ₩289,705 | ₩280,585 | ₩281,308 | -2.23% | 63.9만 |
|---|
| 2026.02.10 | ₩283,220 | ₩288,836 | ₩280,198 | ₩286,295 | +1.09% | 82.1만 |
|---|
| 2026.02.09 | ₩282,859 | ₩283,621 | ₩278,366 | ₩279,984 | -1.02% | 79.1만 |
|---|
| 2026.02.06 | ₩281,013 | ₩283,728 | ₩276,975 | ₩283,340 | +0.83% | 70.3만 |
|---|
| 2026.02.05 | ₩276,066 | ₩278,553 | ₩272,014 | ₩278,339 | +0.82% | 93.8만 |
|---|
| 2026.02.04 | ₩273,258 | ₩276,841 | ₩269,821 | ₩276,160 | +1.06% | 92.1만 |
|---|
| 2026.02.03 | ₩268,417 | ₩274,154 | ₩263,176 | ₩271,600 | +1.19% | 80.1만 |
|---|
| 2026.02.02 | ₩269,915 | ₩274,114 | ₩267,669 | ₩268,123 | -0.66% | 53.5만 |
|---|
| 2026.01.30 | ₩267,361 | ₩273,539 | ₩267,214 | ₩270,878 | +1.32% | 109.3만 |
|---|
| 2026.01.29 | ₩260,435 | ₩269,982 | ₩257,426 | ₩268,899 | +3.25% | 113.2만 |
|---|
| 2026.01.28 | ₩266,372 | ₩266,773 | ₩259,833 | ₩260,582 | -2.17% | 84.4만 |
|---|
| 2026.01.27 | ₩271,787 | ₩272,442 | ₩266,265 | ₩266,345 | -2.00% | 73.2만 |
|---|
| 2026.01.26 | ₩272,028 | ₩273,793 | ₩268,377 | ₩272,108 | +0.03% | 80.7만 |
|---|
| 2026.01.23 | ₩269,835 | ₩277,644 | ₩267,843 | ₩273,993 | +1.54% | 102.6만 |
|---|
| 2026.01.22 | ₩274,929 | ₩275,317 | ₩264,205 | ₩267,602 | -2.67% | 97만 |
|---|
| 2026.01.21 | ₩271,800 | ₩273,806 | ₩263,296 | ₩273,338 | +0.57% | 110.7만 |
|---|
| 2026.01.20 | ₩272,469 | ₩275,598 | ₩270,544 | ₩271,988 | -0.18% | 83.8만 |
|---|
| 2026.01.16 | ₩277,737 | ₩279,703 | ₩269,487 | ₩271,800 | -2.14% | 127.1만 |
|---|
| 2026.01.15 | ₩280,131 | ₩284,838 | ₩277,457 | ₩279,302 | -0.30% | 127.5만 |
|---|
| 2026.01.14 | ₩276,480 | ₩283,019 | ₩275,865 | ₩278,098 | +0.59% | 84.6만 |
|---|
| 2026.01.13 | ₩264,740 | ₩279,355 | ₩264,740 | ₩279,315 | +5.51% | 121.8만 |
|---|
| 2026.01.12 | ₩265,141 | ₩267,709 | ₩264,687 | ₩266,211 | +0.40% | 53.1만 |
|---|
| 2026.01.09 | ₩271,466 | ₩273,793 | ₩264,941 | ₩266,933 | -1.67% | 86.6만 |
|---|
| 2026.01.08 | ₩269,969 | ₩270,691 | ₩266,131 | ₩270,223 | +0.09% | 67.4만 |
|---|
| 2026.01.07 | ₩271,145 | ₩271,934 | ₩268,217 | ₩271,319 | +0.06% | 82.5만 |
|---|
| 2026.01.06 | ₩272,309 | ₩273,405 | ₩269,273 | ₩271,185 | -0.41% | 105.3만 |
|---|
| 2026.01.05 | ₩274,181 | ₩275,424 | ₩270,530 | ₩272,309 | -0.68% | 128만 |
|---|
| 2026.01.02 | ₩280,706 | ₩282,631 | ₩275,932 | ₩276,708 | -1.42% | 113.2만 |
|---|
| 2025.12.31 | ₩286,429 | ₩287,137 | ₩278,326 | ₩279,462 | -2.43% | 76.6만 |
|---|
| 2025.12.30 | ₩288,234 | ₩289,504 | ₩285,667 | ₩286,375 | -0.64% | 69.4만 |
|---|
| 2025.12.29 | ₩289,304 | ₩291,376 | ₩288,622 | ₩288,969 | -0.12% | 89.4만 |
|---|
| 2025.12.26 | ₩291,176 | ₩291,443 | ₩289,357 | ₩290,748 | -0.15% | 39.4만 |
|---|
| 2025.12.24 | ₩288,247 | ₩291,644 | ₩288,247 | ₩291,470 | +1.12% | 19.8만 |
|---|
| 2025.12.23 | ₩288,889 | ₩290,841 | ₩287,565 | ₩288,421 | -0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩286,255 | ₩289,370 | ₩284,543 | ₩288,140 | +0.66% | 80.1만 |
|---|
| 2025.12.19 | ₩282,725 | ₩287,712 | ₩282,217 | ₩285,399 | +0.95% | 305.9만 |
|---|
| 2025.12.18 | ₩283,648 | ₩288,033 | ₩281,963 | ₩282,952 | -0.25% | 129.8만 |
|---|
| 2025.12.17 | ₩281,615 | ₩289,009 | ₩281,615 | ₩282,966 | +0.48% | 121.2만 |
|---|
| 2025.12.16 | ₩278,165 | ₩285,118 | ₩277,844 | ₩281,669 | +1.26% | 165.5만 |
|---|
| 2025.12.15 | ₩276,039 | ₩278,767 | ₩269,567 | ₩277,390 | +0.49% | 168.2만 |
|---|
| 2025.12.12 | ₩274,475 | ₩280,438 | ₩273,458 | ₩278,687 | +1.53% | 114.3만 |
|---|
| 2025.12.11 | ₩261,411 | ₩275,023 | ₩259,833 | ₩273,178 | +4.50% | 111.2만 |
|---|
| 2025.12.10 | ₩263,417 | ₩267,802 | ₩254,337 | ₩263,336 | -0.03% | 233.4만 |
|---|
| 2025.12.09 | ₩272,148 | ₩274,702 | ₩262,775 | ₩263,564 | -3.15% | 121.8만 |
|---|
| 2025.12.08 | ₩270,651 | ₩276,387 | ₩268,551 | ₩272,536 | +0.70% | 110.2만 |
|---|
| 2025.12.05 | ₩269,380 | ₩270,905 | ₩267,094 | ₩270,396 | +0.38% | 80.8만 |
|---|
| 2025.12.04 | ₩262,120 | ₩268,872 | ₩260,181 | ₩268,591 | +2.47% | 66.1만 |
|---|
| 2025.12.03 | ₩260,488 | ₩262,641 | ₩258,857 | ₩260,609 | +0.05% | 131.9만 |
|---|
| 2025.12.02 | ₩259,378 | ₩262,026 | ₩257,386 | ₩260,261 | +0.34% | 100만 |
|---|
| 2025.12.01 | ₩257,827 | ₩259,606 | ₩256,824 | ₩259,378 | +0.60% | 83.7만 |
|---|
| 2025.11.28 | ₩258,376 | ₩260,555 | ₩254,364 | ₩259,258 | +0.34% | 69.9만 |
|---|
| 2025.11.26 | ₩251,516 | ₩259,525 | ₩251,422 | ₩258,563 | +2.80% | 87.4만 |
|---|
| 2025.11.25 | ₩244,175 | ₩251,837 | ₩243,373 | ₩250,607 | +2.63% | 111만 |
|---|
| 2025.11.24 | ₩238,439 | ₩244,202 | ₩237,302 | ₩242,891 | +1.87% | 104.8만 |
|---|
| 2025.11.21 | ₩236,460 | ₩241,006 | ₩235,337 | ₩238,238 | +0.75% | 105.2만 |
|---|
| 2025.11.20 | ₩253,682 | ₩254,391 | ₩235,845 | ₩235,992 | -6.97% | 141.8만 |
|---|
| 2025.11.19 | ₩250,593 | ₩255,527 | ₩250,219 | ₩251,877 | +0.51% | 119.3만 |
|---|
| 2025.11.18 | ₩246,676 | ₩250,005 | ₩242,637 | ₩249,457 | +1.13% | 178.8만 |
|---|
| 2025.11.17 | ₩245,445 | ₩247,344 | ₩242,022 | ₩247,037 | +0.65% | 225.5만 |
|---|
| 2025.11.14 | ₩243,346 | ₩247,144 | ₩242,049 | ₩246,154 | +1.15% | 116만 |
|---|
| 2025.11.13 | ₩242,530 | ₩250,059 | ₩240,284 | ₩244,215 | +0.69% | 112.7만 |
|---|
| 2025.11.12 | ₩240,351 | ₩243,132 | ₩240,164 | ₩242,932 | +1.07% | 74.1만 |
|---|
| 2025.11.11 | ₩240,083 | ₩241,060 | ₩236,834 | ₩240,257 | +0.07% | 97.3만 |
|---|
| 2025.11.10 | ₩246,488 | ₩247,010 | ₩237,516 | ₩239,575 | -2.80% | 137.9만 |
|---|
| 2025.11.07 | ₩240,953 | ₩244,964 | ₩239,642 | ₩244,108 | +1.31% | 117만 |
|---|
| 2025.11.06 | ₩248,548 | ₩251,476 | ₩237,222 | ₩242,022 | -2.63% | 335.9만 |
|---|
| 2025.11.05 | ₩249,925 | ₩254,378 | ₩248,387 | ₩250,366 | +0.18% | 157.6만 |
|---|
| 2025.11.04 | ₩248,762 | ₩251,690 | ₩246,542 | ₩250,513 | +0.70% | 129.2만 |
|---|
| 2025.11.03 | ₩249,965 | ₩253,896 | ₩248,788 | ₩250,995 | +0.41% | 148.9만 |
|---|
| 2025.10.31 | ₩251,917 | ₩255,180 | ₩251,690 | ₩251,917 | 0.00% | 110.4만 |
|---|
| 2025.10.30 | ₩248,882 | ₩254,057 | ₩248,708 | ₩251,088 | +0.89% | 86.1만 |
|---|
| 2025.10.29 | ₩250,152 | ₩253,495 | ₩249,029 | ₩249,510 | -0.26% | 111.3만 |
|---|
| 2025.10.28 | ₩250,527 | ₩251,235 | ₩248,360 | ₩250,647 | +0.05% | 60.2만 |
|---|
| 2025.10.27 | ₩250,460 | ₩253,388 | ₩250,059 | ₩250,727 | +0.11% | 120.2만 |
|---|
| 2025.10.24 | ₩250,032 | ₩254,471 | ₩249,698 | ₩249,845 | -0.07% | 76만 |
|---|
| 2025.10.23 | ₩250,460 | ₩252,131 | ₩249,189 | ₩249,845 | -0.25% | 108.5만 |
|---|
| 2025.10.22 | ₩250,045 | ₩250,847 | ₩246,408 | ₩250,005 | -0.02% | 101.8만 |
|---|
| 2025.10.21 | ₩251,636 | ₩253,094 | ₩248,815 | ₩248,922 | -1.08% | 95.3만 |
|---|
| 2025.10.20 | ₩254,324 | ₩255,875 | ₩249,684 | ₩249,805 | -1.78% | 112.9만 |
|---|
| 2025.10.17 | ₩250,366 | ₩254,805 | ₩250,152 | ₩253,094 | +1.09% | 85.1만 |
|---|
| 2025.10.16 | ₩258,763 | ₩258,763 | ₩251,048 | ₩251,155 | -2.94% | 140.3만 |
|---|
| 2025.10.15 | ₩255,982 | ₩257,065 | ₩254,471 | ₩255,675 | -0.12% | 137.5만 |
|---|
| 2025.10.14 | ₩250,620 | ₩258,162 | ₩249,671 | ₩254,016 | +1.36% | 70.1만 |
|---|
| 2025.10.13 | ₩251,382 | ₩255,314 | ₩251,142 | ₩252,185 | +0.32% | 89.9만 |
|---|
| 2025.10.10 | ₩249,336 | ₩255,153 | ₩248,842 | ₩250,112 | +0.31% | 142.2만 |
|---|