시장 데이터를 불러오는 중
전체 종목
Flanigan's Enterprises, Inc. Common Stock 과거 주가
Flanigan's Enterprises, Inc. Common Stock · BDL · NYSE American
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flanigan's Enterprises, Inc. Common Stock · BDL · NYSE American
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,543 | ₩63,188 | ₩61,249 | ₩62,573 | +1.67% | 9.6만 |
| 2026.10.08 | ₩61,356 | ₩62,038 | ₩58,829 | ₩62,038 | +1.11% | 2.6만 |
| 2026.10.07 | ₩63,068 | ₩63,148 | ₩59,925 | ₩60,647 | -3.84% | 3.9만 |
| 2026.10.06 | ₩62,466 | ₩63,857 | ₩61,918 | ₩62,854 | +0.62% | 5.7만 |
| 2026.10.05 | ₩62,934 | ₩64,900 | ₩62,185 | ₩62,185 | -1.19% | 5.4만 |
| 2026.10.02 | ₩63,496 | ₩63,496 | ₩61,784 | ₩62,199 | -2.04% | 8.8만 |
| 2026.10.01 | ₩63,911 | ₩64,151 | ₩61,503 | ₩63,162 | -1.17% | 1.5만 |
| 2026.09.30 | ₩60,474 | ₩64,151 | ₩60,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,151 |
| +6.08% |
| 5.2천 |
| 2026.09.29 | ₩59,778 | ₩61,584 | ₩58,829 | ₩61,436 | +2.77% | 3.8만 |
|---|
| 2026.09.28 | ₩59,925 | ₩60,982 | ₩58,909 | ₩59,778 | -0.25% | 4만 |
|---|
| 2026.09.25 | ₩60,166 | ₩60,340 | ₩58,307 | ₩60,340 | +0.29% | 2.2만 |
|---|
| 2026.09.24 | ₩57,919 | ₩59,591 | ₩56,836 | ₩59,404 | +2.56% | 2.9만 |
|---|
| 2026.09.23 | ₩59,230 | ₩59,885 | ₩56,849 | ₩58,334 | -1.51% | 2.2만 |
|---|
| 2026.09.22 | ₩55,566 | ₩57,505 | ₩55,566 | ₩56,702 | +2.05% | 4만 |
|---|
| 2026.09.21 | ₩56,769 | ₩57,772 | ₩54,870 | ₩55,178 | -2.80% | 8.7천 |
|---|
| 2026.09.18 | ₩59,016 | ₩59,016 | ₩55,633 | ₩57,023 | -3.38% | 1만 |
|---|
| 2026.09.17 | ₩58,855 | ₩61,049 | ₩58,240 | ₩59,083 | +0.39% | 2.2만 |
|---|
| 2026.09.16 | ₩61,249 | ₩61,249 | ₩58,601 | ₩59,658 | -2.60% | 9천 |
|---|
| 2026.09.15 | ₩60,433 | ₩61,918 | ₩59,845 | ₩60,340 | -0.15% | 1.5만 |
|---|
| 2026.09.14 | ₩61,089 | ₩62,480 | ₩60,139 | ₩60,233 | -1.40% | 2.3만 |
|---|
| 2026.09.11 | ₩61,463 | ₩62,319 | ₩60,099 | ₩60,741 | -1.17% | 1.5만 |
|---|
| 2026.09.10 | ₩61,370 | ₩62,841 | ₩60,367 | ₩61,811 | +0.72% | 2.5만 |
|---|
| 2026.09.09 | ₩59,203 | ₩62,252 | ₩58,842 | ₩61,517 | +3.91% | 1.7만 |
|---|
| 2026.09.08 | ₩61,209 | ₩63,509 | ₩59,150 | ₩59,150 | -3.36% | 2.8만 |
|---|
| 2026.09.04 | ₩60,179 | ₩63,509 | ₩60,179 | ₩62,841 | +4.42% | 3.5만 |
|---|
| 2026.09.03 | ₩62,332 | ₩62,359 | ₩59,832 | ₩61,316 | -1.63% | 1.6만 |
|---|
| 2026.09.02 | ₩62,720 | ₩64,726 | ₩60,327 | ₩60,327 | -3.82% | 3.2만 |
|---|
| 2026.09.01 | ₩61,129 | ₩62,306 | ₩60,514 | ₩60,514 | -1.01% | 7.6천 |
|---|
| 2026.08.31 | ₩60,982 | ₩63,723 | ₩60,915 | ₩62,680 | +2.79% | 2만 |
|---|
| 2026.08.28 | ₩61,517 | ₩64,579 | ₩60,848 | ₩60,848 | -1.09% | 2.8만 |
|---|
| 2026.08.27 | ₩67,561 | ₩68,297 | ₩63,884 | ₩63,884 | -5.44% | 2.4만 |
|---|
| 2026.08.26 | ₩67,936 | ₩69,701 | ₩66,358 | ₩69,233 | +1.91% | 4만 |
|---|
| 2026.08.25 | ₩67,388 | ₩69,527 | ₩65,529 | ₩67,628 | +0.36% | 2.7만 |
|---|
| 2026.08.24 | ₩64,352 | ₩68,872 | ₩64,352 | ₩67,388 | +4.72% | 4.4만 |
|---|
| 2026.08.21 | ₩63,951 | ₩65,489 | ₩62,426 | ₩64,352 | +0.63% | 1.7만 |
|---|
| 2026.08.20 | ₩63,282 | ₩64,445 | ₩62,627 | ₩62,934 | -0.55% | 2.2만 |
|---|
| 2026.08.19 | ₩65,489 | ₩66,117 | ₩62,092 | ₩62,092 | -5.19% | 2.8만 |
|---|
| 2026.08.18 | ₩65,261 | ₩67,026 | ₩63,830 | ₩66,157 | +1.37% | 3.4만 |
|---|
| 2026.08.17 | ₩63,416 | ₩66,358 | ₩62,346 | ₩64,044 | +0.99% | 3.3만 |
|---|
| 2026.08.14 | ₩64,205 | ₩65,315 | ₩62,573 | ₩64,860 | +1.02% | 3.5만 |
|---|
| 2026.08.13 | ₩57,545 | ₩64,499 | ₩57,545 | ₩64,205 | +11.57% | 10.7만 |
|---|
| 2026.08.12 | ₩57,331 | ₩58,708 | ₩56,435 | ₩58,040 | +1.24% | 4.7만 |
|---|
| 2026.08.11 | ₩56,234 | ₩61,049 | ₩55,633 | ₩55,633 | -1.07% | 2.8만 |
|---|
| 2026.08.10 | ₩60,246 | ₩60,327 | ₩54,830 | ₩54,830 | -8.99% | 2.6만 |
|---|
| 2026.08.07 | ₩60,447 | ₩61,918 | ₩60,447 | ₩61,677 | +2.04% | 8.8천 |
|---|
| 2026.08.06 | ₩59,430 | ₩62,587 | ₩56,890 | ₩61,905 | +4.16% | 3만 |
|---|
| 2026.08.05 | ₩58,468 | ₩60,915 | ₩57,786 | ₩59,110 | +1.10% | 5.7만 |
|---|
| 2026.08.04 | ₩57,772 | ₩60,340 | ₩56,903 | ₩57,318 | -0.79% | 9만 |
|---|
| 2026.08.03 | ₩57,224 | ₩59,658 | ₩55,218 | ₩59,644 | +4.23% | 6.5만 |
|---|
| 2026.07.31 | ₩52,931 | ₩58,508 | ₩52,771 | ₩55,820 | +5.46% | 4.3만 |
|---|
| 2026.07.30 | ₩51,888 | ₩53,894 | ₩49,989 | ₩53,894 | +3.87% | 3.1만 |
|---|
| 2026.07.29 | ₩51,808 | ₩54,389 | ₩49,601 | ₩50,805 | -1.94% | 1.1만 |
|---|
| 2026.07.28 | ₩51,353 | ₩54,696 | ₩50,484 | ₩52,704 | +2.63% | 4.2만 |
|---|
| 2026.07.27 | ₩52,744 | ₩52,904 | ₩50,016 | ₩50,738 | -3.80% | 5.8만 |
|---|
| 2026.07.24 | ₩50,845 | ₩52,824 | ₩49,494 | ₩52,744 | +3.73% | 2.5만 |
|---|
| 2026.07.23 | ₩53,493 | ₩53,493 | ₩49,574 | ₩50,818 | -5.00% | 1.6만 |
|---|
| 2026.07.22 | ₩51,728 | ₩53,025 | ₩48,812 | ₩52,610 | +1.71% | 16.6만 |
|---|
| 2026.07.21 | ₩53,078 | ₩53,613 | ₩50,230 | ₩51,326 | -3.30% | 4.4만 |
|---|
| 2026.07.20 | ₩56,167 | ₩56,836 | ₩52,329 | ₩52,329 | -6.83% | 4.3만 |
|---|
| 2026.07.17 | ₩55,659 | ₩57,679 | ₩54,777 | ₩54,977 | -1.23% | 2.2만 |
|---|
| 2026.07.16 | ₩55,820 | ₩56,569 | ₩53,158 | ₩55,352 | -0.84% | 9.5만 |
|---|
| 2026.07.15 | ₩54,161 | ₩57,170 | ₩53,185 | ₩57,170 | +5.56% | 1.9만 |
|---|
| 2026.07.14 | ₩56,167 | ₩56,261 | ₩52,757 | ₩54,496 | -2.98% | 3.7만 |
|---|
| 2026.07.13 | ₩57,518 | ₩58,976 | ₩53,720 | ₩53,961 | -6.18% | 1.3만 |
|---|
| 2026.07.10 | ₩55,873 | ₩60,540 | ₩55,873 | ₩60,046 | +7.47% | 3.6만 |
|---|
| 2026.07.09 | ₩58,855 | ₩60,995 | ₩54,001 | ₩55,633 | -5.48% | 11.9만 |
|---|
| 2026.07.08 | ₩60,166 | ₩62,359 | ₩58,521 | ₩62,359 | +3.65% | 1만 |
|---|
| 2026.07.07 | ₩61,905 | ₩61,905 | ₩57,532 | ₩57,532 | -7.06% | 2만 |
|---|
| 2026.07.06 | ₩61,249 | ₩61,249 | ₩58,441 | ₩61,249 | 0.00% | 7.4천 |
|---|
| 2026.07.02 | ₩62,587 | ₩62,587 | ₩58,441 | ₩58,441 | -6.62% | 1.1만 |
|---|
| 2026.07.01 | ₩58,842 | ₩60,032 | ₩58,254 | ₩58,882 | +0.07% | 8.2천 |
|---|
| 2026.06.30 | ₩61,316 | ₩61,316 | ₩59,217 | ₩59,965 | -2.20% | 1.2만 |
|---|
| 2026.06.29 | ₩59,029 | ₩62,814 | ₩57,197 | ₩62,814 | +6.41% | 3.5만 |
|---|
| 2026.06.26 | ₩59,899 | ₩59,965 | ₩58,842 | ₩58,842 | -1.76% | 3천 |
|---|
| 2026.06.25 | ₩58,829 | ₩59,511 | ₩55,846 | ₩59,511 | +1.16% | 9.6천 |
|---|
| 2026.06.24 | ₩59,965 | ₩64,178 | ₩58,842 | ₩58,842 | -1.87% | 17.4만 |
|---|
| 2026.06.23 | ₩59,952 | ₩59,952 | ₩59,952 | ₩59,952 | 0.00% | 400 |
|---|
| 2026.06.22 | ₩57,438 | ₩58,829 | ₩57,438 | ₩57,518 | +0.14% | 2천 |
|---|
| 2026.06.18 | ₩57,291 | ₩59,912 | ₩54,309 | ₩58,829 | +2.68% | 7.3천 |
|---|
| 2026.06.17 | ₩54,322 | ₩56,582 | ₩54,322 | ₩56,582 | +4.16% | 3.1천 |
|---|
| 2026.06.16 | ₩51,473 | ₩56,154 | ₩49,815 | ₩55,499 | +7.82% | 1.1만 |
|---|
| 2026.06.15 | ₩49,013 | ₩51,219 | ₩49,013 | ₩51,219 | +4.50% | 1.1만 |
|---|
| 2026.06.12 | ₩47,435 | ₩47,435 | ₩47,435 | ₩47,435 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩45,068 | ₩47,488 | ₩45,068 | ₩46,485 | +3.15% | 1.9천 |
|---|
| 2026.06.10 | ₩47,114 | ₩47,114 | ₩47,114 | ₩47,114 | 0.00% | 2.7천 |
|---|
| 2026.06.09 | ₩47,461 | ₩49,200 | ₩47,461 | ₩49,106 | +3.47% | 5천 |
|---|
| 2026.06.08 | ₩46,592 | ₩51,246 | ₩46,138 | ₩46,138 | -0.98% | 5.7천 |
|---|
| 2026.06.05 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩46,311 | ₩46,311 | ₩44,132 | ₩44,132 | -4.71% | 600 |
|---|
| 2026.06.03 | ₩46,565 | ₩46,565 | ₩46,565 | ₩46,565 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩43,343 | ₩43,490 | ₩43,343 | ₩43,490 | +0.34% | 700 |
|---|
| 2026.06.01 | ₩40,454 | ₩44,533 | ₩40,454 | ₩44,506 | +10.02% | 1.2만 |
|---|
| 2026.05.29 | ₩45,469 | ₩45,469 | ₩45,469 | ₩45,469 | 0.00% | 7.7천 |
|---|
| 2026.05.28 | ₩45,803 | ₩46,138 | ₩45,803 | ₩46,138 | +0.73% | 1.1천 |
|---|
| 2026.05.27 | ₩42,794 | ₩46,138 | ₩42,794 | ₩46,138 | +7.81% | 500 |
|---|
| 2026.05.26 | ₩45,629 | ₩45,629 | ₩43,022 | ₩44,426 | -2.64% | 4천 |
|---|
| 2026.05.22 | ₩42,540 | ₩43,356 | ₩42,540 | ₩43,356 | +1.92% | 1.3천 |
|---|
| 2026.05.21 | ₩41,457 | ₩41,457 | ₩40,467 | ₩40,467 | -2.39% | 900 |
|---|
| 2026.05.20 | ₩44,065 | ₩44,065 | ₩44,065 | ₩44,065 | 0.00% | 500 |
|---|
| 2026.05.19 | ₩42,072 | ₩44,546 | ₩42,072 | ₩44,546 | +5.88% | 2천 |
|---|
| 2026.05.18 | ₩42,794 | ₩43,195 | ₩41,644 | ₩42,126 | -1.56% | 2.9천 |
|---|
| 2026.05.15 | ₩40,668 | ₩42,393 | ₩40,668 | ₩42,393 | +4.24% | 1.3천 |
|---|
| 2026.05.14 | ₩39,290 | ₩40,788 | ₩39,290 | ₩40,788 | +3.81% | 3.2천 |
|---|
| 2026.05.13 | ₩40,788 | ₩40,788 | ₩40,788 | ₩40,788 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩40,133 | ₩40,721 | ₩40,133 | ₩40,721 | +1.47% | 600 |
|---|
| 2026.05.08 | ₩40,120 | ₩41,069 | ₩40,120 | ₩40,828 | +1.77% | 700 |
|---|
| 2026.05.07 | ₩40,788 | ₩41,965 | ₩40,788 | ₩41,965 | +2.89% | 400 |
|---|
| 2026.05.06 | ₩40,588 | ₩41,363 | ₩40,588 | ₩41,230 | +1.58% | 3.3천 |
|---|
| 2026.05.05 | ₩42,126 | ₩42,126 | ₩38,796 | ₩38,796 | -7.90% | 600 |
|---|
| 2026.05.04 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩40,975 | ₩43,115 | ₩40,855 | ₩42,941 | +4.80% | 1.6천 |
|---|
| 2026.04.29 | ₩41,230 | ₩43,463 | ₩38,782 | ₩38,782 | -5.94% | 1.2천 |
|---|
| 2026.04.28 | ₩41,898 | ₩41,898 | ₩41,898 | ₩41,898 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩41,457 | ₩44,198 | ₩41,457 | ₩41,898 | +1.06% | 2천 |
|---|
| 2026.04.24 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩40,120 | ₩45,629 | ₩40,120 | ₩40,922 | +2.00% | 1.2천 |
|---|
| 2026.04.22 | ₩40,441 | ₩40,441 | ₩39,866 | ₩39,866 | -1.42% | 600 |
|---|
| 2026.04.21 | ₩39,531 | ₩41,457 | ₩39,424 | ₩40,454 | +2.33% | 2.9천 |
|---|
| 2026.04.20 | ₩40,962 | ₩40,962 | ₩39,718 | ₩40,079 | -2.15% | 6.4천 |
|---|
| 2026.04.17 | ₩41,938 | ₩41,938 | ₩41,938 | ₩41,938 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩41,938 | ₩41,938 | ₩41,938 | ₩41,938 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩40,708 | ₩40,708 | ₩39,585 | ₩39,585 | -2.76% | 900 |
|---|
| 2026.04.13 | ₩42,126 | ₩42,126 | ₩39,384 | ₩39,759 | -5.62% | 4.4천 |
|---|
| 2026.04.10 | ₩41,631 | ₩42,259 | ₩41,631 | ₩42,259 | +1.51% | 1천 |
|---|
| 2026.04.09 | ₩43,102 | ₩43,102 | ₩43,102 | ₩43,102 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩43,129 | ₩43,155 | ₩41,805 | ₩42,794 | -0.78% | 2.5천 |
|---|
| 2026.04.07 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩42,406 | ₩43,129 | ₩42,406 | ₩43,129 | +1.70% | 600 |
|---|
| 2026.04.01 | ₩43,463 | ₩44,800 | ₩43,463 | ₩44,466 | +2.31% | 500 |
|---|
| 2026.03.31 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩41,791 | ₩41,791 | ₩41,457 | ₩41,457 | -0.80% | 1.9천 |
|---|
| 2026.03.26 | ₩43,276 | ₩43,837 | ₩41,724 | ₩41,724 | -3.58% | 2천 |
|---|
| 2026.03.25 | ₩43,383 | ₩43,463 | ₩42,794 | ₩43,463 | +0.18% | 2.8천 |
|---|
| 2026.03.24 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩41,644 | ₩41,644 | ₩41,644 | ₩41,644 | 0.00% | 2.2천 |
|---|
| 2026.03.19 | ₩46,271 | ₩46,271 | ₩46,271 | ₩46,271 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩46,271 | ₩46,271 | ₩46,271 | ₩46,271 | 0.00% | 400 |
|---|
| 2026.03.17 | ₩46,806 | ₩46,806 | ₩44,105 | ₩44,105 | -5.77% | 900 |
|---|
| 2026.03.16 | ₩45,242 | ₩46,806 | ₩45,242 | ₩46,271 | +2.28% | 3.5천 |
|---|
| 2026.03.13 | ₩46,031 | ₩46,031 | ₩46,031 | ₩46,031 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩45,242 | ₩46,031 | ₩45,242 | ₩46,031 | +1.74% | 900 |
|---|
| 2026.03.11 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩44,854 | ₩45,456 | ₩44,854 | ₩45,121 | +0.60% | 700 |
|---|
| 2026.03.09 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩43,797 | ₩44,800 | ₩43,797 | ₩44,800 | +2.29% | 700 |
|---|
| 2026.03.04 | ₩45,469 | ₩45,469 | ₩45,469 | ₩45,469 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩45,068 | ₩45,068 | ₩45,068 | ₩45,068 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩45,068 | ₩45,068 | ₩45,068 | ₩45,068 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩45,068 | ₩45,068 | ₩45,068 | ₩45,068 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩44,132 | ₩45,068 | ₩43,463 | ₩45,068 | +2.12% | 3.1천 |
|---|
| 2026.02.24 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 400 |
|---|
| 2026.02.23 | ₩43,583 | ₩43,583 | ₩43,583 | ₩43,583 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩43,583 | ₩43,583 | ₩43,583 | ₩43,583 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩43,583 | ₩43,583 | ₩43,583 | ₩43,583 | 0.00% | 500 |
|---|
| 2026.02.18 | ₩44,132 | ₩45,402 | ₩44,132 | ₩45,402 | +2.88% | 1.1천 |
|---|
| 2026.02.17 | ₩42,928 | ₩42,928 | ₩42,794 | ₩42,794 | -0.31% | 500 |
|---|
| 2026.02.13 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 300 |
|---|
| 2026.02.11 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 500 |
|---|
| 2026.02.10 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩42,794 | ₩44,412 | ₩42,794 | ₩44,412 | +3.78% | 2.8천 |
|---|
| 2026.02.06 | ₩43,463 | ₩43,463 | ₩43,463 | ₩43,463 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩43,463 | ₩43,463 | ₩43,463 | ₩43,463 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩42,928 | ₩43,463 | ₩42,928 | ₩43,463 | +1.25% | 700 |
|---|
| 2026.02.03 | ₩42,527 | ₩42,527 | ₩41,912 | ₩41,912 | -1.45% | 900 |
|---|
| 2026.02.02 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩43,289 | ₩43,289 | ₩42,527 | ₩42,527 | -1.76% | 600 |
|---|
| 2026.01.28 | ₩44,934 | ₩44,934 | ₩44,934 | ₩44,934 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩41,925 | ₩41,925 | ₩41,925 | ₩41,925 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩44,961 | ₩44,961 | ₩41,658 | ₩41,925 | -6.75% | 600 |
|---|
| 2026.01.23 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,195 | ₩44,800 | ₩43,195 | ₩44,800 | +3.72% | 2.1천 |
|---|
| 2026.01.21 | ₩42,928 | ₩42,928 | ₩41,724 | ₩41,724 | -2.80% | 800 |
|---|
| 2026.01.20 | ₩42,246 | ₩43,623 | ₩42,019 | ₩42,019 | -0.54% | 2천 |
|---|
| 2026.01.16 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩42,259 | ₩42,874 | ₩41,698 | ₩42,874 | +1.46% | 3.9천 |
|---|
| 2026.01.14 | ₩40,120 | ₩43,035 | ₩40,120 | ₩42,995 | +7.17% | 1.3천 |
|---|
| 2026.01.13 | ₩44,359 | ₩44,359 | ₩42,460 | ₩42,460 | -4.28% | 600 |
|---|
| 2026.01.12 | ₩42,179 | ₩42,179 | ₩42,166 | ₩42,166 | -0.03% | 1천 |
|---|
| 2026.01.09 | ₩42,794 | ₩42,794 | ₩40,334 | ₩42,460 | -0.78% | 3천 |
|---|
| 2026.01.08 | ₩42,540 | ₩42,808 | ₩40,788 | ₩42,808 | +0.63% | 2천 |
|---|
| 2026.01.07 | ₩41,176 | ₩41,243 | ₩39,852 | ₩39,852 | -3.22% | 800 |
|---|
| 2026.01.06 | ₩40,053 | ₩43,209 | ₩40,026 | ₩41,738 | +4.21% | 6.3천 |
|---|
| 2026.01.05 | ₩39,652 | ₩39,652 | ₩39,652 | ₩39,652 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩39,143 | ₩39,652 | ₩38,970 | ₩39,652 | +1.30% | 1.9천 |
|---|
| 2025.12.31 | ₩39,585 | ₩39,585 | ₩39,585 | ₩39,585 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩40,481 | ₩41,992 | ₩39,063 | ₩39,585 | -2.21% | 7.5천 |
|---|
| 2025.12.29 | ₩40,561 | ₩42,647 | ₩39,304 | ₩40,655 | +0.23% | 9.7천 |
|---|
| 2025.12.26 | ₩39,451 | ₩40,387 | ₩38,782 | ₩39,558 | +0.27% | 4.4천 |
|---|
| 2025.12.24 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,956 | ₩38,956 | ₩38,956 | ₩38,956 | 0.00% | 600 |
|---|
| 2025.12.22 | ₩37,739 | ₩38,247 | ₩37,739 | ₩37,779 | +0.11% | 1.2천 |
|---|
| 2025.12.19 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 1천 |
|---|
| 2025.12.18 | ₩37,512 | ₩39,585 | ₩37,472 | ₩38,769 | +3.35% | 1.9천 |
|---|
| 2025.12.17 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩41,658 | ₩41,658 | ₩40,802 | ₩40,802 | -2.05% | 700 |
|---|
| 2025.12.15 | ₩40,106 | ₩43,730 | ₩39,424 | ₩41,457 | +3.37% | 4.5천 |
|---|
| 2025.12.12 | ₩40,120 | ₩40,120 | ₩38,261 | ₩38,261 | -4.63% | 500 |
|---|
| 2025.12.11 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 900 |
|---|
| 2025.12.09 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩36,843 | ₩36,843 | ₩36,843 | ₩36,843 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩40,561 | ₩40,721 | ₩40,561 | ₩40,721 | +0.40% | 1.5천 |
|---|
| 2025.12.03 | ₩41,457 | ₩41,457 | ₩40,601 | ₩40,601 | -2.06% | 500 |
|---|
| 2025.12.02 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 400 |
|---|
| 2025.11.25 | ₩43,062 | ₩43,837 | ₩43,062 | ₩43,837 | +1.80% | 600 |
|---|
| 2025.11.24 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 800 |
|---|
| 2025.11.20 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩41,470 | ₩41,470 | ₩41,337 | ₩41,337 | -0.32% | 600 |
|---|
| 2025.11.17 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩42,126 | ₩42,126 | ₩41,377 | ₩41,591 | -1.27% | 1.7천 |
|---|
| 2025.11.13 | ₩42,299 | ₩42,299 | ₩42,126 | ₩42,126 | -0.41% | 800 |
|---|
| 2025.11.12 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩42,540 | ₩42,540 | ₩42,126 | ₩42,126 | -0.97% | 900 |
|---|
| 2025.11.10 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 700 |
|---|
| 2025.11.07 | ₩42,192 | ₩42,246 | ₩39,558 | ₩42,246 | +0.13% | 1.7천 |
|---|
| 2025.11.06 | ₩42,192 | ₩42,192 | ₩42,192 | ₩42,192 | 0.00% | 700 |
|---|
| 2025.11.05 | ₩42,259 | ₩44,118 | ₩42,259 | ₩44,118 | +4.40% | 700 |
|---|
| 2025.11.04 | ₩42,259 | ₩42,259 | ₩42,259 | ₩42,259 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩42,273 | ₩42,326 | ₩42,139 | ₩42,326 | +0.13% | 1천 |
|---|
| 2025.10.30 | ₩42,754 | ₩42,754 | ₩42,126 | ₩42,126 | -1.47% | 1천 |
|---|
| 2025.10.29 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 0.00% | 400 |
|---|
| 2025.10.28 | ₩42,152 | ₩43,784 | ₩42,126 | ₩42,353 | +0.48% | 1.2천 |
|---|
| 2025.10.27 | ₩42,580 | ₩42,580 | ₩42,580 | ₩42,580 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩42,661 | ₩43,797 | ₩42,580 | ₩42,580 | -0.19% | 800 |
|---|
| 2025.10.23 | ₩43,998 | ₩43,998 | ₩41,457 | ₩41,457 | -5.78% | 2.8만 |
|---|
| 2025.10.22 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩45,068 | ₩45,068 | ₩42,981 | ₩42,981 | -4.63% | 400 |
|---|
| 2025.10.20 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩42,126 | ₩42,594 | ₩40,427 | ₩42,594 | +1.11% | 1.3천 |
|---|
| 2025.10.16 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩43,623 | ₩44,961 | ₩43,623 | ₩44,961 | +3.07% | 1.1천 |
|---|
| 2025.10.14 | ₩43,129 | ₩43,129 | ₩41,123 | ₩42,714 | -0.96% | 2.3천 |
|---|
| 2025.10.13 | ₩40,735 | ₩41,938 | ₩40,735 | ₩41,938 | +2.95% | 1.2천 |
|---|
| 2025.10.10 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 200 |
|---|