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 | ₩243,162 | ₩243,980 | ₩237,610 | ₩238,736 | -1.82% | 80.8만 |
| 2026.10.08 | ₩240,641 | ₩245,911 | ₩239,568 | ₩243,591 | +1.23% | 85.8만 |
| 2026.10.07 | ₩236,041 | ₩240,051 | ₩232,956 | ₩239,581 | +1.50% | 100만 |
| 2026.10.06 | ₩237,744 | ₩239,782 | ₩234,954 | ₩236,658 | -0.46% | 58.1만 |
| 2026.10.05 | ₩234,404 | ₩239,876 | ₩229,590 | ₩237,435 | +1.29% | 142.3만 |
| 2026.10.02 | ₩236,711 | ₩237,261 | ₩232,232 | ₩235,477 | -0.52% | 93만 |
| 2026.10.01 | ₩241,164 | ₩241,378 | ₩229,590 | ₩236,094 | -2.10% | 130.6만 |
| 2026.09.30 | ₩238,213 | ₩242,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩241,030 |
| +1.18% |
| 109.6만 |
| 2026.09.29 | ₩242,639 | ₩244,678 | ₩237,006 | ₩238,160 | -1.85% | 77.8만 |
|---|
| 2026.09.28 | ₩247,025 | ₩247,628 | ₩242,344 | ₩243,524 | -1.42% | 94만 |
|---|
| 2026.09.25 | ₩246,622 | ₩248,446 | ₩242,143 | ₩244,986 | -0.66% | 118.1만 |
|---|
| 2026.09.24 | ₩248,902 | ₩250,552 | ₩241,405 | ₩248,191 | -0.29% | 159.7만 |
|---|
| 2026.09.23 | ₩251,853 | ₩255,594 | ₩251,705 | ₩253,583 | +0.69% | 74.7만 |
|---|
| 2026.09.22 | ₩258,035 | ₩258,035 | ₩251,048 | ₩253,301 | -1.83% | 109.2만 |
|---|
| 2026.09.21 | ₩253,851 | ₩259,390 | ₩252,604 | ₩256,319 | +0.97% | 104.1만 |
|---|
| 2026.09.18 | ₩250,686 | ₩254,910 | ₩248,755 | ₩253,824 | +1.25% | 367.4만 |
|---|
| 2026.09.17 | ₩258,853 | ₩259,819 | ₩251,732 | ₩253,878 | -1.92% | 72.5만 |
|---|
| 2026.09.16 | ₩257,941 | ₩261,978 | ₩255,179 | ₩258,076 | +0.05% | 68.6만 |
|---|
| 2026.09.15 | ₩259,095 | ₩259,765 | ₩254,629 | ₩254,991 | -1.58% | 142.9만 |
|---|
| 2026.09.14 | ₩256,600 | ₩265,291 | ₩256,600 | ₩259,806 | +1.25% | 101.2만 |
|---|
| 2026.09.11 | ₩256,869 | ₩258,612 | ₩251,947 | ₩255,232 | -0.64% | 83.4만 |
|---|
| 2026.09.10 | ₩256,265 | ₩256,828 | ₩251,692 | ₩254,334 | -0.75% | 104.6만 |
|---|
| 2026.09.09 | ₩260,047 | ₩260,060 | ₩254,548 | ₩256,265 | -1.45% | 121.2만 |
|---|
| 2026.09.08 | ₩247,387 | ₩262,944 | ₩241,687 | ₩261,951 | +5.89% | 221.7만 |
|---|
| 2026.09.04 | ₩252,282 | ₩254,776 | ₩249,358 | ₩249,465 | -1.12% | 99.3만 |
|---|
| 2026.09.03 | ₩257,083 | ₩258,223 | ₩251,061 | ₩254,039 | -1.18% | 75만 |
|---|
| 2026.09.02 | ₩245,630 | ₩255,098 | ₩245,067 | ₩254,535 | +3.63% | 86.9만 |
|---|
| 2026.09.01 | ₩243,350 | ₩246,367 | ₩243,028 | ₩244,450 | +0.45% | 73.8만 |
|---|
| 2026.08.31 | ₩247,025 | ₩248,594 | ₩244,557 | ₩244,906 | -0.86% | 71만 |
|---|
| 2026.08.28 | ₩248,299 | ₩249,130 | ₩245,308 | ₩247,628 | -0.27% | 64.1만 |
|---|
| 2026.08.27 | ₩250,927 | ₩253,073 | ₩246,367 | ₩247,226 | -1.48% | 68.4만 |
|---|
| 2026.08.26 | ₩258,009 | ₩261,415 | ₩251,906 | ₩252,000 | -2.33% | 73.9만 |
|---|
| 2026.08.25 | ₩260,262 | ₩261,576 | ₩256,936 | ₩259,390 | -0.33% | 138.6만 |
|---|
| 2026.08.24 | ₩260,490 | ₩263,118 | ₩258,491 | ₩259,403 | -0.42% | 204.1만 |
|---|
| 2026.08.21 | ₩262,568 | ₩262,890 | ₩257,673 | ₩259,028 | -1.35% | 72.5만 |
|---|
| 2026.08.20 | ₩268,282 | ₩272,305 | ₩260,329 | ₩262,126 | -2.29% | 107.1만 |
|---|
| 2026.08.19 | ₩259,148 | ₩271,031 | ₩258,277 | ₩270,495 | +4.38% | 94.9만 |
|---|
| 2026.08.18 | ₩262,005 | ₩263,521 | ₩257,539 | ₩257,646 | -1.66% | 69.9만 |
|---|
| 2026.08.17 | ₩267,785 | ₩268,215 | ₩260,811 | ₩261,710 | -2.27% | 102.4만 |
|---|
| 2026.08.14 | ₩264,862 | ₩271,836 | ₩264,862 | ₩269,945 | +1.92% | 95.6만 |
|---|
| 2026.08.13 | ₩263,051 | ₩267,960 | ₩261,066 | ₩267,799 | +1.80% | 124만 |
|---|
| 2026.08.12 | ₩259,926 | ₩262,850 | ₩258,035 | ₩261,710 | +0.69% | 100.4만 |
|---|
| 2026.08.11 | ₩253,569 | ₩261,281 | ₩253,569 | ₩261,160 | +2.99% | 114.7만 |
|---|
| 2026.08.10 | ₩250,096 | ₩254,508 | ₩248,929 | ₩254,039 | +1.58% | 138.6만 |
|---|
| 2026.08.07 | ₩249,425 | ₩254,066 | ₩248,567 | ₩250,203 | +0.31% | 62.5만 |
|---|
| 2026.08.06 | ₩246,944 | ₩254,548 | ₩245,858 | ₩251,182 | +1.72% | 89.3만 |
|---|
| 2026.08.05 | ₩250,565 | ₩250,793 | ₩243,927 | ₩245,523 | -2.01% | 107.2만 |
|---|
| 2026.08.04 | ₩259,591 | ₩260,865 | ₩241,740 | ₩247,454 | -4.68% | 301.6만 |
|---|
| 2026.08.03 | ₩245,348 | ₩253,274 | ₩245,227 | ₩246,649 | +0.53% | 180.9만 |
|---|
| 2026.07.31 | ₩244,383 | ₩245,576 | ₩240,064 | ₩243,833 | -0.23% | 89.3만 |
|---|
| 2026.07.30 | ₩247,735 | ₩249,707 | ₩243,377 | ₩246,515 | -0.49% | 140.4만 |
|---|
| 2026.07.29 | ₩249,640 | ₩251,652 | ₩247,776 | ₩251,263 | +0.65% | 55.6만 |
|---|
| 2026.07.28 | ₩247,695 | ₩251,665 | ₩246,153 | ₩249,533 | +0.74% | 80만 |
|---|
| 2026.07.27 | ₩245,804 | ₩247,816 | ₩243,658 | ₩245,241 | -0.23% | 81.1만 |
|---|
| 2026.07.24 | ₩240,721 | ₩244,342 | ₩239,407 | ₩242,237 | +0.63% | 50.3만 |
|---|
| 2026.07.23 | ₩241,767 | ₩243,578 | ₩239,393 | ₩240,641 | -0.47% | 159.8만 |
|---|
| 2026.07.22 | ₩243,927 | ₩245,523 | ₩242,639 | ₩243,618 | -0.13% | 43.4만 |
|---|
| 2026.07.21 | ₩242,867 | ₩245,107 | ₩241,110 | ₩243,685 | +0.34% | 71만 |
|---|
| 2026.07.20 | ₩247,212 | ₩249,774 | ₩243,994 | ₩245,147 | -0.84% | 69.8만 |
|---|
| 2026.07.17 | ₩246,555 | ₩251,558 | ₩245,898 | ₩248,285 | +0.70% | 104.8만 |
|---|
| 2026.07.16 | ₩249,077 | ₩250,632 | ₩241,486 | ₩247,816 | -0.51% | 105.6만 |
|---|
| 2026.07.15 | ₩247,534 | ₩252,563 | ₩246,354 | ₩249,050 | +0.61% | 95.4만 |
|---|
| 2026.07.14 | ₩241,687 | ₩248,232 | ₩241,687 | ₩247,521 | +2.41% | 177.5만 |
|---|
| 2026.07.13 | ₩248,862 | ₩250,216 | ₩241,955 | ₩242,693 | -2.48% | 134.3만 |
|---|
| 2026.07.10 | ₩253,730 | ₩254,548 | ₩244,771 | ₩247,306 | -2.53% | 159.3만 |
|---|
| 2026.07.09 | ₩257,432 | ₩259,993 | ₩249,881 | ₩252,376 | -1.96% | 131.4만 |
|---|
| 2026.07.08 | ₩259,081 | ₩260,503 | ₩256,667 | ₩258,719 | -0.14% | 135.8만 |
|---|
| 2026.07.07 | ₩261,522 | ₩265,921 | ₩259,296 | ₩259,618 | -0.73% | 84.8만 |
|---|
| 2026.07.06 | ₩258,880 | ₩262,019 | ₩254,012 | ₩257,901 | -0.38% | 101.6만 |
|---|
| 2026.07.02 | ₩269,569 | ₩271,219 | ₩259,511 | ₩260,744 | -3.27% | 150.1만 |
|---|
| 2026.07.01 | ₩269,247 | ₩281,599 | ₩269,247 | ₩271,487 | +0.83% | 183만 |
|---|
| 2026.06.30 | ₩280,070 | ₩282,820 | ₩269,878 | ₩269,985 | -3.60% | 283.9만 |
|---|
| 2026.06.29 | ₩288,010 | ₩293,508 | ₩280,768 | ₩283,812 | -1.46% | 175.8만 |
|---|
| 2026.06.26 | ₩275,470 | ₩291,202 | ₩273,123 | ₩289,525 | +5.10% | 170.9만 |
|---|
| 2026.06.25 | ₩272,868 | ₩279,158 | ₩272,225 | ₩273,324 | +0.17% | 98.3만 |
|---|
| 2026.06.24 | ₩273,029 | ₩277,281 | ₩271,876 | ₩272,935 | -0.03% | 103.1만 |
|---|
| 2026.06.23 | ₩264,795 | ₩272,694 | ₩264,419 | ₩271,849 | +2.66% | 128.8만 |
|---|
| 2026.06.22 | ₩265,331 | ₩269,207 | ₩262,595 | ₩264,553 | -0.29% | 159.3만 |
|---|
| 2026.06.18 | ₩263,454 | ₩274,786 | ₩260,020 | ₩266,592 | +1.19% | 661.8만 |
|---|
| 2026.06.17 | ₩265,666 | ₩266,122 | ₩258,357 | ₩260,892 | -1.80% | 196.8만 |
|---|
| 2026.06.16 | ₩270,334 | ₩273,190 | ₩261,254 | ₩268,268 | -0.76% | 158.1만 |
|---|
| 2026.06.15 | ₩272,426 | ₩274,907 | ₩267,745 | ₩269,824 | -0.96% | 221.9만 |
|---|
| 2026.06.12 | ₩289,244 | ₩290,625 | ₩266,645 | ₩272,734 | -5.71% | 189만 |
|---|
| 2026.06.11 | ₩276,999 | ₩287,487 | ₩275,926 | ₩286,602 | +3.47% | 104.7만 |
|---|
| 2026.06.10 | ₩275,510 | ₩280,848 | ₩274,880 | ₩276,852 | +0.49% | 81.4만 |
|---|
| 2026.06.09 | ₩273,083 | ₩279,131 | ₩271,259 | ₩274,183 | +0.40% | 88.2만 |
|---|
| 2026.06.08 | ₩272,198 | ₩277,790 | ₩268,617 | ₩271,728 | -0.17% | 119.8만 |
|---|
| 2026.06.05 | ₩271,702 | ₩275,725 | ₩270,012 | ₩272,909 | +0.44% | 100.7만 |
|---|
| 2026.06.04 | ₩270,655 | ₩273,512 | ₩268,563 | ₩271,567 | +0.34% | 109.5만 |
|---|
| 2026.06.03 | ₩271,782 | ₩272,332 | ₩265,318 | ₩266,310 | -2.01% | 116.5만 |
|---|
| 2026.06.02 | ₩277,133 | ₩279,212 | ₩272,345 | ₩274,384 | -0.99% | 113.9만 |
|---|
| 2026.06.01 | ₩275,551 | ₩284,322 | ₩274,049 | ₩279,587 | +1.47% | 124.8만 |
|---|
| 2026.05.29 | ₩268,134 | ₩276,369 | ₩266,552 | ₩275,175 | +2.63% | 121.3만 |
|---|
| 2026.05.28 | ₩250,096 | ₩271,581 | ₩249,962 | ₩268,952 | +7.54% | 198만 |
|---|
| 2026.05.27 | ₩253,489 | ₩258,880 | ₩251,558 | ₩251,652 | -0.72% | 123만 |
|---|
| 2026.05.26 | ₩257,700 | ₩259,055 | ₩251,464 | ₩252,255 | -2.11% | 151.3만 |
|---|
| 2026.05.22 | ₩258,223 | ₩260,946 | ₩255,594 | ₩256,828 | -0.54% | 55.6만 |
|---|
| 2026.05.21 | ₩258,880 | ₩260,825 | ₩255,447 | ₩257,003 | -0.73% | 115.9만 |
|---|
| 2026.05.20 | ₩259,202 | ₩263,091 | ₩254,200 | ₩260,557 | +0.52% | 143만 |
|---|
| 2026.05.19 | ₩261,335 | ₩261,375 | ₩254,039 | ₩258,934 | -0.92% | 116.1만 |
|---|
| 2026.05.18 | ₩255,554 | ₩260,811 | ₩253,087 | ₩260,275 | +1.85% | 117.4만 |
|---|
| 2026.05.15 | ₩257,901 | ₩258,760 | ₩251,772 | ₩254,910 | -1.16% | 195.8만 |
|---|
| 2026.05.14 | ₩250,793 | ₩263,869 | ₩249,479 | ₩258,169 | +2.94% | 202.2만 |
|---|
| 2026.05.13 | ₩245,375 | ₩250,123 | ₩244,087 | ₩246,367 | +0.40% | 88.6만 |
|---|
| 2026.05.12 | ₩248,849 | ₩250,632 | ₩244,409 | ₩245,871 | -1.20% | 103.7만 |
|---|
| 2026.05.11 | ₩249,613 | ₩251,477 | ₩245,938 | ₩247,440 | -0.87% | 256.7만 |
|---|
| 2026.05.08 | ₩254,468 | ₩259,631 | ₩248,165 | ₩250,512 | -1.55% | 187.6만 |
|---|
| 2026.05.07 | ₩256,775 | ₩259,497 | ₩245,925 | ₩251,477 | -2.06% | 204.3만 |
|---|
| 2026.05.06 | ₩252,631 | ₩257,472 | ₩250,351 | ₩255,447 | +1.11% | 221만 |
|---|
| 2026.05.05 | ₩249,519 | ₩251,598 | ₩244,584 | ₩250,713 | +0.48% | 156.2만 |
|---|
| 2026.05.04 | ₩248,393 | ₩250,941 | ₩247,320 | ₩249,452 | +0.43% | 86.8만 |
|---|
| 2026.05.01 | ₩253,368 | ₩254,830 | ₩246,904 | ₩249,385 | -1.57% | 102.8만 |
|---|
| 2026.04.30 | ₩247,011 | ₩250,149 | ₩242,116 | ₩249,573 | +1.04% | 100.1만 |
|---|
| 2026.04.29 | ₩245,563 | ₩247,816 | ₩242,907 | ₩246,381 | +0.33% | 83.9만 |
|---|
| 2026.04.28 | ₩250,833 | ₩251,035 | ₩245,978 | ₩247,548 | -1.31% | 82.9만 |
|---|
| 2026.04.27 | ₩249,452 | ₩255,071 | ₩246,662 | ₩249,720 | +0.11% | 141만 |
|---|
| 2026.04.24 | ₩248,580 | ₩252,188 | ₩244,248 | ₩250,123 | +0.62% | 98.1만 |
|---|
| 2026.04.23 | ₩251,759 | ₩253,744 | ₩244,704 | ₩249,801 | -0.78% | 105.1만 |
|---|
| 2026.04.22 | ₩247,078 | ₩251,128 | ₩245,737 | ₩249,801 | +1.10% | 116.8만 |
|---|
| 2026.04.21 | ₩246,770 | ₩250,190 | ₩245,496 | ₩245,563 | -0.49% | 114.9만 |
|---|
| 2026.04.20 | ₩246,126 | ₩248,849 | ₩242,250 | ₩247,709 | +0.64% | 129.3만 |
|---|
| 2026.04.17 | ₩250,216 | ₩253,315 | ₩247,601 | ₩249,868 | -0.14% | 137만 |
|---|
| 2026.04.16 | ₩259,792 | ₩260,610 | ₩242,183 | ₩247,360 | -4.79% | 241.3만 |
|---|
| 2026.04.15 | ₩261,710 | ₩264,835 | ₩257,499 | ₩258,974 | -1.05% | 125.8만 |
|---|
| 2026.04.14 | ₩262,273 | ₩266,806 | ₩260,436 | ₩262,019 | -0.10% | 173.9만 |
|---|
| 2026.04.13 | ₩263,346 | ₩265,371 | ₩259,591 | ₩262,153 | -0.45% | 89.9만 |
|---|
| 2026.04.10 | ₩264,674 | ₩267,785 | ₩263,695 | ₩264,701 | +0.01% | 64.9만 |
|---|
| 2026.04.09 | ₩260,557 | ₩265,693 | ₩258,853 | ₩264,298 | +1.44% | 80.5만 |
|---|
| 2026.04.08 | ₩266,350 | ₩268,764 | ₩261,214 | ₩264,272 | -0.78% | 231.3만 |
|---|
| 2026.04.07 | ₩262,233 | ₩263,534 | ₩252,765 | ₩258,786 | -1.31% | 165.8만 |
|---|
| 2026.04.06 | ₩273,230 | ₩273,378 | ₩264,070 | ₩264,231 | -3.29% | 127.4만 |
|---|
| 2026.04.02 | ₩267,303 | ₩275,309 | ₩266,297 | ₩273,271 | +2.23% | 78만 |
|---|
| 2026.04.01 | ₩272,587 | ₩274,679 | ₩268,308 | ₩269,663 | -1.07% | 133.3만 |
|---|
| 2026.03.31 | ₩266,002 | ₩279,722 | ₩262,488 | ₩270,441 | +1.67% | 609.1만 |
|---|
| 2026.03.30 | ₩251,839 | ₩264,513 | ₩251,115 | ₩262,072 | +4.06% | 261.3만 |
|---|
| 2026.03.27 | ₩257,539 | ₩259,672 | ₩246,461 | ₩253,744 | -1.47% | 154.2만 |
|---|
| 2026.03.26 | ₩256,198 | ₩260,315 | ₩256,198 | ₩258,357 | +0.84% | 61.3만 |
|---|
| 2026.03.25 | ₩262,394 | ₩266,270 | ₩255,568 | ₩260,101 | -0.87% | 73.5만 |
|---|
| 2026.03.24 | ₩258,384 | ₩261,469 | ₩257,861 | ₩259,484 | +0.43% | 105.5만 |
|---|
| 2026.03.23 | ₩258,223 | ₩265,935 | ₩258,169 | ₩260,557 | +0.90% | 112.9만 |
|---|
| 2026.03.20 | ₩261,563 | ₩263,896 | ₩250,726 | ₩252,644 | -3.41% | 206.9만 |
|---|
| 2026.03.19 | ₩267,785 | ₩271,125 | ₩259,725 | ₩264,620 | -1.18% | 131.9만 |
|---|
| 2026.03.18 | ₩267,343 | ₩273,566 | ₩266,136 | ₩269,609 | +0.85% | 113만 |
|---|
| 2026.03.17 | ₩269,931 | ₩271,406 | ₩267,638 | ₩268,751 | -0.44% | 76.7만 |
|---|
| 2026.03.16 | ₩262,005 | ₩268,268 | ₩261,978 | ₩267,920 | +2.26% | 126.2만 |
|---|
| 2026.03.13 | ₩271,621 | ₩271,621 | ₩258,719 | ₩260,946 | -3.93% | 138.9만 |
|---|
| 2026.03.12 | ₩270,991 | ₩274,625 | ₩268,255 | ₩269,931 | -0.39% | 262.1만 |
|---|
| 2026.03.11 | ₩273,740 | ₩276,141 | ₩266,686 | ₩270,951 | -1.02% | 234.2만 |
|---|
| 2026.03.10 | ₩276,731 | ₩282,793 | ₩275,081 | ₩275,712 | -0.37% | 116.8만 |
|---|
| 2026.03.09 | ₩267,088 | ₩274,625 | ₩264,929 | ₩273,686 | +2.47% | 122.9만 |
|---|
| 2026.03.06 | ₩281,425 | ₩281,425 | ₩270,508 | ₩271,822 | -3.41% | 94.4만 |
|---|
| 2026.03.05 | ₩284,456 | ₩289,405 | ₩278,568 | ₩283,986 | -0.17% | 144.3만 |
|---|
| 2026.03.04 | ₩294,313 | ₩295,198 | ₩287,178 | ₩289,995 | -1.47% | 88.1만 |
|---|
| 2026.03.03 | ₩297,612 | ₩298,390 | ₩292,315 | ₩294,970 | -0.89% | 95.4만 |
|---|
| 2026.03.02 | ₩300,281 | ₩303,554 | ₩293,549 | ₩301,703 | +0.47% | 99.5만 |
|---|
| 2026.02.27 | ₩292,731 | ₩303,218 | ₩285,086 | ₩300,241 | +2.57% | 116.1만 |
|---|
| 2026.02.26 | ₩291,926 | ₩304,358 | ₩278,957 | ₩300,161 | +2.82% | 203만 |
|---|
| 2026.02.25 | ₩282,471 | ₩282,471 | ₩272,466 | ₩277,898 | -1.62% | 138.9만 |
|---|
| 2026.02.24 | ₩276,798 | ₩284,764 | ₩273,901 | ₩280,821 | +1.45% | 76.4만 |
|---|
| 2026.02.23 | ₩281,639 | ₩281,639 | ₩274,263 | ₩276,208 | -1.93% | 53.5만 |
|---|
| 2026.02.20 | ₩280,419 | ₩285,582 | ₩279,064 | ₩283,141 | +0.97% | 55.7만 |
|---|
| 2026.02.19 | ₩284,322 | ₩285,462 | ₩278,407 | ₩279,869 | -1.57% | 60만 |
|---|
| 2026.02.18 | ₩281,559 | ₩287,809 | ₩279,614 | ₩286,038 | +1.59% | 52.2만 |
|---|
| 2026.02.17 | ₩278,971 | ₩283,665 | ₩277,589 | ₩281,827 | +1.02% | 73.3만 |
|---|
| 2026.02.13 | ₩268,858 | ₩277,831 | ₩267,155 | ₩277,281 | +3.13% | 78.3만 |
|---|
| 2026.02.12 | ₩281,197 | ₩287,044 | ₩267,383 | ₩268,215 | -4.62% | 84.9만 |
|---|
| 2026.02.11 | ₩288,573 | ₩290,571 | ₩281,425 | ₩282,149 | -2.23% | 63.9만 |
|---|
| 2026.02.10 | ₩284,067 | ₩289,700 | ₩281,036 | ₩287,151 | +1.09% | 82.1만 |
|---|
| 2026.02.09 | ₩283,705 | ₩284,469 | ₩279,199 | ₩280,821 | -1.02% | 79.1만 |
|---|
| 2026.02.06 | ₩281,854 | ₩284,576 | ₩277,804 | ₩284,188 | +0.83% | 70.3만 |
|---|
| 2026.02.05 | ₩276,892 | ₩279,386 | ₩272,828 | ₩279,172 | +0.82% | 93.8만 |
|---|
| 2026.02.04 | ₩274,075 | ₩277,670 | ₩270,629 | ₩276,986 | +1.06% | 92.1만 |
|---|
| 2026.02.03 | ₩269,220 | ₩274,974 | ₩263,963 | ₩272,412 | +1.19% | 80.1만 |
|---|
| 2026.02.02 | ₩270,723 | ₩274,934 | ₩268,469 | ₩268,925 | -0.66% | 53.5만 |
|---|
| 2026.01.30 | ₩268,161 | ₩274,357 | ₩268,013 | ₩271,688 | +1.32% | 109.3만 |
|---|
| 2026.01.29 | ₩261,214 | ₩270,790 | ₩258,196 | ₩269,703 | +3.25% | 113.2만 |
|---|
| 2026.01.28 | ₩267,169 | ₩267,571 | ₩260,610 | ₩261,361 | -2.17% | 84.4만 |
|---|
| 2026.01.27 | ₩272,600 | ₩273,257 | ₩267,061 | ₩267,142 | -2.00% | 73.2만 |
|---|
| 2026.01.26 | ₩272,842 | ₩274,612 | ₩269,180 | ₩272,922 | +0.03% | 80.7만 |
|---|
| 2026.01.23 | ₩270,642 | ₩278,474 | ₩268,644 | ₩274,813 | +1.54% | 102.6만 |
|---|
| 2026.01.22 | ₩275,752 | ₩276,141 | ₩264,996 | ₩268,402 | -2.67% | 97만 |
|---|
| 2026.01.21 | ₩272,614 | ₩274,625 | ₩264,084 | ₩274,156 | +0.57% | 110.7만 |
|---|
| 2026.01.20 | ₩273,284 | ₩276,422 | ₩271,353 | ₩272,801 | -0.18% | 83.8만 |
|---|
| 2026.01.16 | ₩278,568 | ₩280,540 | ₩270,293 | ₩272,614 | -2.14% | 127.1만 |
|---|
| 2026.01.15 | ₩280,969 | ₩285,690 | ₩278,287 | ₩280,137 | -0.30% | 127.5만 |
|---|
| 2026.01.14 | ₩277,308 | ₩283,866 | ₩276,691 | ₩278,930 | +0.59% | 84.6만 |
|---|
| 2026.01.13 | ₩265,532 | ₩280,191 | ₩265,532 | ₩280,151 | +5.51% | 121.8만 |
|---|
| 2026.01.12 | ₩265,935 | ₩268,510 | ₩265,479 | ₩267,008 | +0.40% | 53.1만 |
|---|
| 2026.01.09 | ₩272,278 | ₩274,612 | ₩265,733 | ₩267,732 | -1.67% | 86.6만 |
|---|
| 2026.01.08 | ₩270,776 | ₩271,500 | ₩266,927 | ₩271,031 | +0.09% | 67.4만 |
|---|
| 2026.01.07 | ₩271,956 | ₩272,748 | ₩269,019 | ₩272,131 | +0.06% | 82.5만 |
|---|
| 2026.01.06 | ₩273,123 | ₩274,223 | ₩270,079 | ₩271,997 | -0.41% | 105.3만 |
|---|
| 2026.01.05 | ₩275,001 | ₩276,248 | ₩271,339 | ₩273,123 | -0.68% | 128만 |
|---|
| 2026.01.02 | ₩281,546 | ₩283,477 | ₩276,758 | ₩277,536 | -1.42% | 113.2만 |
|---|
| 2025.12.31 | ₩287,286 | ₩287,996 | ₩279,158 | ₩280,298 | -2.43% | 76.6만 |
|---|
| 2025.12.30 | ₩289,096 | ₩290,370 | ₩286,521 | ₩287,232 | -0.64% | 69.4만 |
|---|
| 2025.12.29 | ₩290,169 | ₩292,248 | ₩289,485 | ₩289,834 | -0.12% | 89.4만 |
|---|
| 2025.12.26 | ₩292,047 | ₩292,315 | ₩290,223 | ₩291,617 | -0.15% | 39.4만 |
|---|
| 2025.12.24 | ₩289,110 | ₩292,516 | ₩289,110 | ₩292,342 | +1.12% | 19.8만 |
|---|
| 2025.12.23 | ₩289,753 | ₩291,711 | ₩288,426 | ₩289,284 | -0.16% | 55.7만 |
|---|
| 2025.12.22 | ₩287,111 | ₩290,236 | ₩285,395 | ₩289,002 | +0.66% | 80.1만 |
|---|
| 2025.12.19 | ₩283,571 | ₩288,573 | ₩283,061 | ₩286,253 | +0.95% | 305.9만 |
|---|
| 2025.12.18 | ₩284,496 | ₩288,895 | ₩282,806 | ₩283,799 | -0.25% | 129.8만 |
|---|
| 2025.12.17 | ₩282,457 | ₩289,874 | ₩282,457 | ₩283,812 | +0.48% | 121.2만 |
|---|
| 2025.12.16 | ₩278,997 | ₩285,971 | ₩278,675 | ₩282,511 | +1.26% | 165.5만 |
|---|
| 2025.12.15 | ₩276,865 | ₩279,601 | ₩270,374 | ₩278,219 | +0.49% | 168.2만 |
|---|
| 2025.12.12 | ₩275,296 | ₩281,277 | ₩274,277 | ₩279,520 | +1.53% | 114.3만 |
|---|
| 2025.12.11 | ₩262,193 | ₩275,846 | ₩260,610 | ₩273,995 | +4.50% | 111.2만 |
|---|
| 2025.12.10 | ₩264,205 | ₩268,604 | ₩255,098 | ₩264,124 | -0.03% | 233.4만 |
|---|
| 2025.12.09 | ₩272,962 | ₩275,524 | ₩263,561 | ₩264,352 | -3.15% | 121.8만 |
|---|
| 2025.12.08 | ₩271,460 | ₩277,214 | ₩269,355 | ₩273,351 | +0.70% | 110.2만 |
|---|
| 2025.12.05 | ₩270,186 | ₩271,715 | ₩267,893 | ₩271,205 | +0.38% | 80.8만 |
|---|
| 2025.12.04 | ₩262,904 | ₩269,676 | ₩260,959 | ₩269,395 | +2.47% | 66.1만 |
|---|
| 2025.12.03 | ₩261,267 | ₩263,427 | ₩259,631 | ₩261,388 | +0.05% | 131.9만 |
|---|
| 2025.12.02 | ₩260,154 | ₩262,810 | ₩258,156 | ₩261,039 | +0.34% | 100만 |
|---|
| 2025.12.01 | ₩258,599 | ₩260,382 | ₩257,593 | ₩260,154 | +0.60% | 83.7만 |
|---|
| 2025.11.28 | ₩259,148 | ₩261,335 | ₩255,125 | ₩260,034 | +0.34% | 69.9만 |
|---|
| 2025.11.26 | ₩252,268 | ₩260,302 | ₩252,175 | ₩259,336 | +2.80% | 87.4만 |
|---|
| 2025.11.25 | ₩244,906 | ₩252,590 | ₩244,101 | ₩251,356 | +2.63% | 111만 |
|---|
| 2025.11.24 | ₩239,152 | ₩244,932 | ₩238,012 | ₩243,618 | +1.87% | 104.8만 |
|---|
| 2025.11.21 | ₩237,167 | ₩241,727 | ₩236,041 | ₩238,951 | +0.75% | 105.2만 |
|---|
| 2025.11.20 | ₩254,441 | ₩255,152 | ₩236,550 | ₩236,698 | -6.97% | 141.8만 |
|---|
| 2025.11.19 | ₩251,343 | ₩256,292 | ₩250,968 | ₩252,631 | +0.51% | 119.3만 |
|---|
| 2025.11.18 | ₩247,414 | ₩250,753 | ₩243,363 | ₩250,203 | +1.13% | 178.8만 |
|---|
| 2025.11.17 | ₩246,180 | ₩248,084 | ₩242,746 | ₩247,776 | +0.65% | 225.5만 |
|---|
| 2025.11.14 | ₩244,074 | ₩247,883 | ₩242,773 | ₩246,890 | +1.15% | 116만 |
|---|
| 2025.11.13 | ₩243,256 | ₩250,807 | ₩241,003 | ₩244,946 | +0.69% | 112.7만 |
|---|
| 2025.11.12 | ₩241,070 | ₩243,859 | ₩240,882 | ₩243,658 | +1.07% | 74.1만 |
|---|
| 2025.11.11 | ₩240,802 | ₩241,781 | ₩237,543 | ₩240,976 | +0.07% | 97.3만 |
|---|
| 2025.11.10 | ₩247,226 | ₩247,749 | ₩238,227 | ₩240,292 | -2.80% | 137.9만 |
|---|
| 2025.11.07 | ₩241,673 | ₩245,697 | ₩240,359 | ₩244,839 | +1.31% | 117만 |
|---|
| 2025.11.06 | ₩249,291 | ₩252,228 | ₩237,932 | ₩242,746 | -2.63% | 335.9만 |
|---|
| 2025.11.05 | ₩250,672 | ₩255,138 | ₩249,130 | ₩251,115 | +0.18% | 157.6만 |
|---|
| 2025.11.04 | ₩249,506 | ₩252,443 | ₩247,279 | ₩251,263 | +0.70% | 129.2만 |
|---|
| 2025.11.03 | ₩250,713 | ₩254,656 | ₩249,533 | ₩251,745 | +0.41% | 148.9만 |
|---|
| 2025.10.31 | ₩252,671 | ₩255,943 | ₩252,443 | ₩252,671 | 0.00% | 110.4만 |
|---|
| 2025.10.30 | ₩249,626 | ₩254,817 | ₩249,452 | ₩251,839 | +0.89% | 86.1만 |
|---|
| 2025.10.29 | ₩250,900 | ₩254,253 | ₩249,774 | ₩250,257 | -0.26% | 111.3만 |
|---|
| 2025.10.28 | ₩251,276 | ₩251,987 | ₩249,103 | ₩251,397 | +0.05% | 60.2만 |
|---|
| 2025.10.27 | ₩251,209 | ₩254,146 | ₩250,807 | ₩251,477 | +0.11% | 120.2만 |
|---|
| 2025.10.24 | ₩250,780 | ₩255,232 | ₩250,444 | ₩250,592 | -0.07% | 76만 |
|---|
| 2025.10.23 | ₩251,209 | ₩252,885 | ₩249,935 | ₩250,592 | -0.25% | 108.5만 |
|---|
| 2025.10.22 | ₩250,793 | ₩251,598 | ₩247,145 | ₩250,753 | -0.02% | 101.8만 |
|---|
| 2025.10.21 | ₩252,389 | ₩253,851 | ₩249,559 | ₩249,667 | -1.08% | 95.3만 |
|---|
| 2025.10.20 | ₩255,085 | ₩256,641 | ₩250,431 | ₩250,552 | -1.78% | 112.9만 |
|---|
| 2025.10.17 | ₩251,115 | ₩255,568 | ₩250,900 | ₩253,851 | +1.09% | 85.1만 |
|---|
| 2025.10.16 | ₩259,537 | ₩259,537 | ₩251,799 | ₩251,906 | -2.94% | 140.3만 |
|---|
| 2025.10.15 | ₩256,748 | ₩257,834 | ₩255,232 | ₩256,439 | -0.12% | 137.5만 |
|---|
| 2025.10.14 | ₩251,370 | ₩258,934 | ₩250,418 | ₩254,776 | +1.36% | 70.1만 |
|---|
| 2025.10.13 | ₩252,134 | ₩256,077 | ₩251,893 | ₩252,939 | +0.32% | 89.9만 |
|---|
| 2025.10.10 | ₩250,082 | ₩255,916 | ₩249,586 | ₩250,860 | +0.31% | 142.2만 |
|---|