시장 데이터를 불러오는 중
전체 종목
플렉스 과거 주가
Flex Ltd. - Ordinary Shares · FLEX · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flex Ltd. - Ordinary Shares · FLEX · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,899 | ₩160,734 | ₩153,050 | ₩160,680 | +2.41% | 222.9만 |
| 2026.10.08 | ₩158,266 | ₩159,084 | ₩149,899 | ₩153,855 | -2.79% | 264.2만 |
| 2026.10.07 | ₩158,696 | ₩160,975 | ₩156,443 | ₩160,023 | +0.84% | 302.3만 |
| 2026.10.06 | ₩158,240 | ₩163,375 | ₩155,813 | ₩162,758 | +2.86% | 270.7만 |
| 2026.10.05 | ₩156,872 | ₩162,893 | ₩156,215 | ₩156,563 | -0.20% | 260.5만 |
| 2026.10.02 | ₩154,726 | ₩158,012 | ₩152,849 | ₩156,362 | +1.06% | 195.4만 |
| 2026.10.01 | ₩149,390 | ₩152,192 | ₩144,898 | ₩151,227 | +1.23% | 209.6만 |
| 2026.09.30 | ₩152,474 | ₩152,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,486 |
| -3.27% |
| 326.5만 |
| 2026.09.29 | ₩154,807 | ₩155,156 | ₩149,551 | ₩152,635 | -1.40% | 215.9만 |
|---|
| 2026.09.28 | ₩150,851 | ₩153,359 | ₩147,874 | ₩151,575 | +0.48% | 237.1만 |
|---|
| 2026.09.25 | ₩153,439 | ₩161,927 | ₩153,198 | ₩153,774 | +0.22% | 302.3만 |
|---|
| 2026.09.24 | ₩146,829 | ₩152,997 | ₩145,970 | ₩150,717 | +2.65% | 310.7만 |
|---|
| 2026.09.23 | ₩152,956 | ₩155,236 | ₩149,738 | ₩150,583 | -1.55% | 391.8만 |
|---|
| 2026.09.22 | ₩148,116 | ₩154,190 | ₩147,512 | ₩153,466 | +3.61% | 273.3만 |
|---|
| 2026.09.21 | ₩148,143 | ₩150,141 | ₩144,549 | ₩149,658 | +1.02% | 298.1만 |
|---|
| 2026.09.18 | ₩146,896 | ₩147,016 | ₩144,160 | ₩145,501 | -0.95% | 952.7만 |
|---|
| 2026.09.17 | ₩149,229 | ₩151,441 | ₩145,997 | ₩146,185 | -2.04% | 329.2만 |
|---|
| 2026.09.16 | ₩148,505 | ₩150,060 | ₩141,934 | ₩144,683 | -2.57% | 283.4만 |
|---|
| 2026.09.15 | ₩149,470 | ₩149,470 | ₩143,195 | ₩144,817 | -3.11% | 200.2만 |
|---|
| 2026.09.14 | ₩145,769 | ₩149,859 | ₩142,967 | ₩145,246 | -0.36% | 300만 |
|---|
| 2026.09.11 | ₩147,767 | ₩157,797 | ₩147,767 | ₩155,249 | +5.06% | 303.3만 |
|---|
| 2026.09.10 | ₩147,982 | ₩150,503 | ₩144,710 | ₩144,831 | -2.13% | 377.9만 |
|---|
| 2026.09.09 | ₩151,589 | ₩153,614 | ₩150,409 | ₩151,093 | -0.33% | 225.7만 |
|---|
| 2026.09.08 | ₩148,531 | ₩154,579 | ₩147,325 | ₩153,278 | +3.20% | 282.1만 |
|---|
| 2026.09.04 | ₩145,421 | ₩149,685 | ₩143,476 | ₩146,842 | +0.98% | 449.4만 |
|---|
| 2026.09.03 | ₩141,452 | ₩145,166 | ₩137,107 | ₩144,670 | +2.28% | 368만 |
|---|
| 2026.09.02 | ₩143,195 | ₩143,879 | ₩139,708 | ₩142,068 | -0.79% | 279.9만 |
|---|
| 2026.09.01 | ₩144,951 | ₩146,413 | ₩141,277 | ₩143,289 | -1.15% | 245.5만 |
|---|
| 2026.08.31 | ₩147,968 | ₩149,577 | ₩145,944 | ₩146,493 | -1.00% | 283만 |
|---|
| 2026.08.28 | ₩153,694 | ₩154,204 | ₩147,673 | ₩148,169 | -3.59% | 205.9만 |
|---|
| 2026.08.27 | ₩153,546 | ₩155,772 | ₩150,690 | ₩154,606 | +0.69% | 298.4만 |
|---|
| 2026.08.26 | ₩147,472 | ₩150,985 | ₩147,191 | ₩149,939 | +1.67% | 310.3만 |
|---|
| 2026.08.25 | ₩148,156 | ₩148,746 | ₩144,200 | ₩146,493 | -1.12% | 212.9만 |
|---|
| 2026.08.24 | ₩145,287 | ₩145,287 | ₩140,660 | ₩143,007 | -1.57% | 274.1만 |
|---|
| 2026.08.21 | ₩150,771 | ₩150,771 | ₩144,965 | ₩148,102 | -1.77% | 277.3만 |
|---|
| 2026.08.20 | ₩151,039 | ₩151,146 | ₩147,365 | ₩147,928 | -2.06% | 308.4만 |
|---|
| 2026.08.19 | ₩163,094 | ₩163,094 | ₩151,321 | ₩151,562 | -7.07% | 274.3만 |
|---|
| 2026.08.18 | ₩168,015 | ₩169,825 | ₩159,688 | ₩161,230 | -4.04% | 325만 |
|---|
| 2026.08.17 | ₩171,903 | ₩176,503 | ₩169,382 | ₩174,317 | +1.40% | 271.6만 |
|---|
| 2026.08.14 | ₩167,090 | ₩170,495 | ₩164,260 | ₩169,168 | +1.24% | 239.2만 |
|---|
| 2026.08.13 | ₩167,733 | ₩171,193 | ₩165,856 | ₩166,674 | -0.63% | 221.6만 |
|---|
| 2026.08.12 | ₩171,890 | ₩174,827 | ₩166,902 | ₩166,982 | -2.86% | 350.6만 |
|---|
| 2026.08.11 | ₩163,228 | ₩168,202 | ₩161,337 | ₩164,140 | +0.56% | 288.8만 |
|---|
| 2026.08.10 | ₩164,555 | ₩166,312 | ₩160,358 | ₩160,506 | -2.46% | 293.1만 |
|---|
| 2026.08.07 | ₩167,250 | ₩169,101 | ₩160,613 | ₩162,718 | -2.71% | 337.4만 |
|---|
| 2026.08.06 | ₩160,238 | ₩168,149 | ₩157,636 | ₩164,461 | +2.64% | 356.7만 |
|---|
| 2026.08.05 | ₩168,377 | ₩173,486 | ₩163,228 | ₩163,429 | -2.94% | 336.1만 |
|---|
| 2026.08.04 | ₩165,896 | ₩172,909 | ₩162,343 | ₩169,905 | +2.42% | 471.1만 |
|---|
| 2026.08.03 | ₩147,419 | ₩157,864 | ₩143,610 | ₩157,489 | +6.83% | 432만 |
|---|
| 2026.07.31 | ₩158,106 | ₩160,090 | ₩150,087 | ₩152,527 | -3.53% | 664.4만 |
|---|
| 2026.07.30 | ₩142,752 | ₩150,623 | ₩139,735 | ₩150,060 | +5.12% | 815.6만 |
|---|
| 2026.07.29 | ₩134,103 | ₩145,514 | ₩133,420 | ₩138,140 | +3.01% | 997.4만 |
|---|
| 2026.07.28 | ₩147,432 | ₩153,184 | ₩137,777 | ₩151,897 | +3.03% | 1102.9만 |
|---|
| 2026.07.27 | ₩159,058 | ₩161,538 | ₩146,708 | ₩155,638 | -2.15% | 673.6만 |
|---|
| 2026.07.24 | ₩169,289 | ₩169,503 | ₩157,958 | ₩158,910 | -6.13% | 472.3만 |
|---|
| 2026.07.23 | ₩167,867 | ₩176,570 | ₩167,867 | ₩171,555 | +2.20% | 347.4만 |
|---|
| 2026.07.22 | ₩166,660 | ₩173,982 | ₩166,272 | ₩170,294 | +2.18% | 277만 |
|---|
| 2026.07.21 | ₩167,827 | ₩171,769 | ₩165,521 | ₩170,817 | +1.78% | 317.8만 |
|---|
| 2026.07.20 | ₩161,458 | ₩163,684 | ₩159,259 | ₩160,787 | -0.42% | 343.2만 |
|---|
| 2026.07.17 | ₩155,960 | ₩161,230 | ₩149,349 | ₩159,902 | +2.53% | 522만 |
|---|
| 2026.07.16 | ₩167,090 | ₩168,055 | ₩161,927 | ₩162,410 | -2.80% | 444.8만 |
|---|
| 2026.07.15 | ₩181,022 | ₩181,920 | ₩165,990 | ₩172,601 | -4.65% | 503.5만 |
|---|
| 2026.07.14 | ₩181,236 | ₩181,920 | ₩173,070 | ₩177,321 | -2.16% | 244만 |
|---|
| 2026.07.13 | ₩177,669 | ₩180,740 | ₩171,930 | ₩173,647 | -2.26% | 278.1만 |
|---|
| 2026.07.10 | ₩185,902 | ₩187,377 | ₩180,137 | ₩182,094 | -2.05% | 272.4만 |
|---|
| 2026.07.09 | ₩185,755 | ₩194,980 | ₩185,755 | ₩187,646 | +1.02% | 414.2만 |
|---|
| 2026.07.08 | ₩173,244 | ₩179,345 | ₩171,568 | ₩178,836 | +3.23% | 441.1만 |
|---|
| 2026.07.07 | ₩178,259 | ₩180,432 | ₩168,042 | ₩176,355 | -1.07% | 473만 |
|---|
| 2026.07.06 | ₩185,741 | ₩195,771 | ₩184,669 | ₩185,916 | +0.09% | 462만 |
|---|
| 2026.07.02 | ₩204,380 | ₩205,131 | ₩180,780 | ₩183,516 | -10.21% | 656.6만 |
|---|
| 2026.07.01 | ₩210,280 | ₩211,084 | ₩200,022 | ₩205,868 | -2.10% | 456만 |
|---|
| 2026.06.30 | ₩213,056 | ₩222,348 | ₩211,514 | ₩217,320 | +2.00% | 517.4만 |
|---|
| 2026.06.29 | ₩196,576 | ₩215,536 | ₩193,546 | ₩213,954 | +8.84% | 599.5만 |
|---|
| 2026.06.26 | ₩211,540 | ₩214,249 | ₩194,055 | ₩196,710 | -7.01% | 1006.3만 |
|---|
| 2026.06.25 | ₩212,680 | ₩222,442 | ₩209,717 | ₩216,260 | +1.68% | 836.5만 |
|---|
| 2026.06.24 | ₩203,535 | ₩205,748 | ₩196,415 | ₩202,100 | -0.70% | 682.6만 |
|---|
| 2026.06.23 | ₩199,218 | ₩204,876 | ₩194,015 | ₩203,616 | +2.21% | 793.8만 |
|---|
| 2026.06.22 | ₩202,543 | ₩209,529 | ₩198,587 | ₩208,926 | +3.15% | 747.9만 |
|---|
| 2026.06.18 | ₩197,139 | ₩205,667 | ₩192,888 | ₩197,930 | +0.40% | 8091.5만 |
|---|
| 2026.06.17 | ₩201,108 | ₩201,591 | ₩189,214 | ₩191,923 | -4.57% | 733.6만 |
|---|
| 2026.06.16 | ₩200,398 | ₩200,880 | ₩190,649 | ₩197,018 | -1.69% | 592.9만 |
|---|
| 2026.06.15 | ₩207,625 | ₩208,778 | ₩194,860 | ₩200,089 | -3.63% | 465.6만 |
|---|
| 2026.06.12 | ₩200,693 | ₩204,514 | ₩198,936 | ₩200,746 | +0.03% | 511.5만 |
|---|
| 2026.06.11 | ₩189,737 | ₩203,991 | ₩189,536 | ₩203,803 | +7.41% | 330.4만 |
|---|
| 2026.06.10 | ₩194,001 | ₩200,398 | ₩184,749 | ₩187,042 | -3.59% | 449.3만 |
|---|
| 2026.06.09 | ₩207,035 | ₩209,891 | ₩187,284 | ₩197,394 | -4.66% | 497.9만 |
|---|
| 2026.06.08 | ₩212,801 | ₩212,801 | ₩200,786 | ₩202,248 | -4.96% | 659.4만 |
|---|
| 2026.06.05 | ₩208,175 | ₩211,071 | ₩200,196 | ₩203,710 | -2.14% | 548.6만 |
|---|
| 2026.06.04 | ₩209,824 | ₩216,032 | ₩202,288 | ₩213,887 | +1.94% | 525.8만 |
|---|
| 2026.06.03 | ₩216,891 | ₩223,743 | ₩214,544 | ₩217,145 | +0.12% | 663.4만 |
|---|
| 2026.06.02 | ₩201,765 | ₩214,356 | ₩200,290 | ₩213,780 | +5.95% | 552.6만 |
|---|
| 2026.06.01 | ₩200,639 | ₩202,690 | ₩195,114 | ₩198,467 | -1.08% | 458.9만 |
|---|
| 2026.05.29 | ₩196,469 | ₩206,834 | ₩195,838 | ₩202,181 | +2.91% | 1142만 |
|---|
| 2026.05.28 | ₩194,766 | ₩198,131 | ₩187,605 | ₩194,229 | -0.28% | 498.3만 |
|---|
| 2026.05.27 | ₩194,967 | ₩195,973 | ₩186,626 | ₩195,490 | +0.27% | 544.6만 |
|---|
| 2026.05.26 | ₩182,269 | ₩194,229 | ₩182,269 | ₩192,071 | +5.38% | 545.4만 |
|---|
| 2026.05.22 | ₩178,018 | ₩180,029 | ₩172,413 | ₩177,629 | -0.22% | 358.3만 |
|---|
| 2026.05.21 | ₩174,867 | ₩180,686 | ₩173,191 | ₩175,752 | +0.51% | 482.7만 |
|---|
| 2026.05.20 | ₩171,313 | ₩179,681 | ₩170,415 | ₩176,355 | +2.94% | 631.6만 |
|---|
| 2026.05.19 | ₩168,162 | ₩172,158 | ₩162,651 | ₩169,342 | +0.70% | 618.2만 |
|---|
| 2026.05.18 | ₩185,326 | ₩186,412 | ₩171,340 | ₩173,955 | -6.14% | 794.4만 |
|---|
| 2026.05.15 | ₩186,774 | ₩189,657 | ₩183,985 | ₩184,856 | -1.03% | 649만 |
|---|
| 2026.05.14 | ₩192,821 | ₩196,495 | ₩190,448 | ₩192,553 | -0.14% | 488.2만 |
|---|
| 2026.05.13 | ₩192,674 | ₩197,568 | ₩189,201 | ₩192,821 | +0.08% | 685.8만 |
|---|
| 2026.05.12 | ₩190,837 | ₩191,601 | ₩179,681 | ₩187,310 | -1.85% | 801.8만 |
|---|
| 2026.05.11 | ₩190,314 | ₩194,967 | ₩184,736 | ₩194,524 | +2.21% | 874.2만 |
|---|
| 2026.05.08 | ₩184,655 | ₩191,199 | ₩181,544 | ₩190,636 | +3.24% | 1030.1만 |
|---|
| 2026.05.07 | ₩177,414 | ₩186,908 | ₩174,384 | ₩178,353 | +0.53% | 1100.2만 |
|---|
| 2026.05.06 | ₩160,707 | ₩181,008 | ₩159,567 | ₩180,659 | +12.42% | 1882.9만 |
|---|
| 2026.05.05 | ₩124,824 | ₩129,504 | ₩124,208 | ₩129,330 | +3.61% | 945만 |
|---|
| 2026.05.04 | ₩123,913 | ₩124,704 | ₩121,821 | ₩123,148 | -0.62% | 261.3만 |
|---|
| 2026.05.01 | ₩122,572 | ₩125,414 | ₩121,781 | ₩122,961 | +0.32% | 329.2만 |
|---|
| 2026.04.30 | ₩124,181 | ₩124,301 | ₩119,581 | ₩122,759 | -1.14% | 494만 |
|---|
| 2026.04.29 | ₩118,670 | ₩121,566 | ₩116,524 | ₩121,486 | +2.37% | 451.1만 |
|---|
| 2026.04.28 | ₩116,377 | ₩119,863 | ₩113,534 | ₩116,873 | +0.43% | 474.5만 |
|---|
| 2026.04.27 | ₩123,430 | ₩123,430 | ₩118,911 | ₩120,788 | -2.14% | 369.9만 |
|---|
| 2026.04.24 | ₩118,388 | ₩123,242 | ₩117,838 | ₩122,572 | +3.53% | 364.4만 |
|---|
| 2026.04.23 | ₩114,540 | ₩118,120 | ₩113,373 | ₩116,524 | +1.73% | 322만 |
|---|
| 2026.04.22 | ₩114,419 | ₩114,955 | ₩112,595 | ₩114,540 | +0.11% | 262.3만 |
|---|
| 2026.04.21 | ₩113,306 | ₩116,484 | ₩113,078 | ₩114,164 | +0.76% | 548만 |
|---|
| 2026.04.20 | ₩110,785 | ₩113,387 | ₩110,302 | ₩113,011 | +2.01% | 278.1만 |
|---|
| 2026.04.17 | ₩108,626 | ₩111,094 | ₩107,299 | ₩109,726 | +1.01% | 323.6만 |
|---|
| 2026.04.16 | ₩104,402 | ₩107,500 | ₩102,445 | ₩107,165 | +2.65% | 304.5만 |
|---|
| 2026.04.15 | ₩106,575 | ₩107,312 | ₩103,316 | ₩105,167 | -1.32% | 385.4만 |
|---|
| 2026.04.14 | ₩106,025 | ₩107,714 | ₩104,040 | ₩107,460 | +1.35% | 371.4만 |
|---|
| 2026.04.13 | ₩101,855 | ₩105,207 | ₩100,930 | ₩105,006 | +3.09% | 281.8만 |
|---|
| 2026.04.10 | ₩101,747 | ₩103,357 | ₩100,608 | ₩102,901 | +1.13% | 395.4만 |
|---|
| 2026.04.09 | ₩98,315 | ₩101,801 | ₩98,140 | ₩100,581 | +2.30% | 412.7만 |
|---|
| 2026.04.08 | ₩96,411 | ₩100,273 | ₩95,606 | ₩98,140 | +1.79% | 501.7만 |
|---|
| 2026.04.07 | ₩90,149 | ₩91,999 | ₩89,612 | ₩91,463 | +1.46% | 284만 |
|---|
| 2026.04.06 | ₩92,415 | ₩93,380 | ₩89,974 | ₩90,779 | -1.77% | 259.7만 |
|---|
| 2026.04.02 | ₩88,312 | ₩92,576 | ₩87,923 | ₩91,972 | +4.15% | 236.4만 |
|---|
| 2026.04.01 | ₩89,746 | ₩91,986 | ₩89,358 | ₩91,503 | +1.96% | 310.3만 |
|---|
| 2026.03.31 | ₩82,439 | ₩87,883 | ₩82,009 | ₩87,775 | +6.47% | 426.3만 |
|---|
| 2026.03.30 | ₩89,250 | ₩89,250 | ₩80,843 | ₩81,218 | -9.00% | 253.3만 |
|---|
| 2026.03.27 | ₩86,314 | ₩88,097 | ₩85,590 | ₩86,890 | +0.67% | 250.1만 |
|---|
| 2026.03.26 | ₩91,865 | ₩92,120 | ₩86,796 | ₩86,837 | -5.47% | 327.7만 |
|---|
| 2026.03.25 | ₩93,702 | ₩94,855 | ₩91,905 | ₩93,890 | +0.20% | 269.4만 |
|---|
| 2026.03.24 | ₩86,569 | ₩93,085 | ₩86,461 | ₩92,656 | +7.03% | 403.1만 |
|---|
| 2026.03.23 | ₩84,731 | ₩88,566 | ₩84,584 | ₩87,212 | +2.93% | 276.4만 |
|---|
| 2026.03.20 | ₩87,266 | ₩88,258 | ₩81,983 | ₩82,653 | -5.29% | 526.4만 |
|---|
| 2026.03.19 | ₩83,189 | ₩88,848 | ₩82,707 | ₩88,218 | +6.04% | 309.8만 |
|---|
| 2026.03.18 | ₩86,622 | ₩87,883 | ₩84,879 | ₩85,080 | -1.78% | 338.6만 |
|---|
| 2026.03.17 | ₩86,461 | ₩88,701 | ₩85,737 | ₩87,681 | +1.41% | 347.4만 |
|---|
| 2026.03.16 | ₩86,569 | ₩88,285 | ₩86,019 | ₩86,421 | -0.17% | 369.3만 |
|---|
| 2026.03.13 | ₩84,879 | ₩86,046 | ₩82,881 | ₩85,080 | +0.24% | 263.3만 |
|---|
| 2026.03.12 | ₩84,249 | ₩86,461 | ₩82,371 | ₩84,879 | +0.75% | 462.7만 |
|---|
| 2026.03.11 | ₩81,460 | ₩85,094 | ₩81,460 | ₩85,000 | +4.35% | 401.2만 |
|---|
| 2026.03.10 | ₩82,358 | ₩84,410 | ₩81,366 | ₩81,674 | -0.83% | 288.4만 |
|---|
| 2026.03.09 | ₩78,939 | ₩82,439 | ₩78,483 | ₩82,237 | +4.18% | 402.2만 |
|---|
| 2026.03.06 | ₩81,996 | ₩82,961 | ₩79,837 | ₩80,333 | -2.03% | 298.3만 |
|---|
| 2026.03.05 | ₩84,933 | ₩86,086 | ₩81,245 | ₩85,161 | +0.27% | 406.1만 |
|---|
| 2026.03.04 | ₩85,925 | ₩86,944 | ₩84,745 | ₩85,737 | -0.22% | 238.8만 |
|---|
| 2026.03.03 | ₩84,571 | ₩85,952 | ₩81,419 | ₩84,584 | +0.02% | 340.9만 |
|---|
| 2026.03.02 | ₩82,291 | ₩87,936 | ₩81,835 | ₩87,816 | +6.71% | 355만 |
|---|
| 2026.02.27 | ₩83,350 | ₩84,584 | ₩82,573 | ₩84,504 | +1.38% | 400.4만 |
|---|
| 2026.02.26 | ₩88,365 | ₩88,593 | ₩83,940 | ₩84,758 | -4.08% | 294.4만 |
|---|
| 2026.02.25 | ₩88,231 | ₩89,384 | ₩87,078 | ₩88,057 | -0.20% | 316.1만 |
|---|
| 2026.02.24 | ₩85,710 | ₩88,338 | ₩85,254 | ₩87,051 | +1.56% | 322.4만 |
|---|
| 2026.02.23 | ₩87,494 | ₩88,057 | ₩83,766 | ₩84,879 | -2.99% | 344.1만 |
|---|
| 2026.02.20 | ₩86,569 | ₩90,792 | ₩86,501 | ₩88,070 | +1.73% | 412.6만 |
|---|
| 2026.02.19 | ₩87,641 | ₩88,124 | ₩86,113 | ₩87,306 | -0.38% | 295.8만 |
|---|
| 2026.02.18 | ₩86,274 | ₩89,746 | ₩85,308 | ₩88,258 | +2.30% | 382만 |
|---|
| 2026.02.17 | ₩86,233 | ₩87,856 | ₩84,101 | ₩86,381 | +0.17% | 327.3만 |
|---|
| 2026.02.13 | ₩84,638 | ₩86,890 | ₩82,519 | ₩86,139 | +1.77% | 420.8만 |
|---|
| 2026.02.12 | ₩88,902 | ₩90,511 | ₩83,163 | ₩83,940 | -5.58% | 507.5만 |
|---|
| 2026.02.11 | ₩87,467 | ₩89,049 | ₩85,214 | ₩86,944 | -0.60% | 384.4만 |
|---|
| 2026.02.10 | ₩88,352 | ₩89,438 | ₩85,000 | ₩86,206 | -2.43% | 540만 |
|---|
| 2026.02.09 | ₩85,616 | ₩89,545 | ₩84,517 | ₩88,593 | +3.48% | 325만 |
|---|
| 2026.02.06 | ₩83,082 | ₩88,473 | ₩81,795 | ₩85,791 | +3.26% | 550.5만 |
|---|
| 2026.02.05 | ₩79,127 | ₩80,910 | ₩77,424 | ₩80,655 | +1.93% | 650.6만 |
|---|
| 2026.02.04 | ₩84,343 | ₩87,319 | ₩73,964 | ₩78,885 | -6.47% | 1005.8만 |
|---|
| 2026.02.03 | ₩87,373 | ₩88,754 | ₩84,289 | ₩88,486 | +1.27% | 651.9만 |
|---|
| 2026.02.02 | ₩84,061 | ₩88,365 | ₩84,034 | ₩86,729 | +3.17% | 329.8만 |
|---|
| 2026.01.30 | ₩87,159 | ₩89,358 | ₩83,592 | ₩84,530 | -3.02% | 379.3만 |
|---|
| 2026.01.29 | ₩89,384 | ₩90,417 | ₩85,885 | ₩87,789 | -1.79% | 407.8만 |
|---|
| 2026.01.28 | ₩87,896 | ₩89,693 | ₩86,837 | ₩88,861 | +1.10% | 266.4만 |
|---|
| 2026.01.27 | ₩85,549 | ₩87,293 | ₩83,940 | ₩87,293 | +2.04% | 258.5만 |
|---|
| 2026.01.26 | ₩85,496 | ₩86,864 | ₩84,490 | ₩85,482 | -0.02% | 275.1만 |
|---|
| 2026.01.23 | ₩86,649 | ₩86,823 | ₩84,209 | ₩85,523 | -1.30% | 201.5만 |
|---|
| 2026.01.22 | ₩90,712 | ₩91,087 | ₩84,812 | ₩86,783 | -4.33% | 297.6만 |
|---|
| 2026.01.21 | ₩87,453 | ₩90,497 | ₩85,764 | ₩89,304 | +2.12% | 287.7만 |
|---|
| 2026.01.20 | ₩84,074 | ₩89,974 | ₩83,887 | ₩86,367 | +2.73% | 432.9만 |
|---|
| 2026.01.16 | ₩89,733 | ₩89,894 | ₩86,649 | ₩86,931 | -3.12% | 255만 |
|---|
| 2026.01.15 | ₩87,159 | ₩89,948 | ₩87,024 | ₩89,291 | +2.45% | 425.9만 |
|---|
| 2026.01.14 | ₩88,030 | ₩88,754 | ₩84,638 | ₩85,590 | -2.77% | 361.3만 |
|---|
| 2026.01.13 | ₩83,377 | ₩87,159 | ₩83,337 | ₩86,180 | +3.36% | 310만 |
|---|
| 2026.01.12 | ₩81,822 | ₩83,793 | ₩81,446 | ₩83,324 | +1.84% | 277.2만 |
|---|
| 2026.01.09 | ₩81,057 | ₩83,256 | ₩80,923 | ₩82,465 | +1.74% | 276.1만 |
|---|
| 2026.01.08 | ₩82,304 | ₩82,304 | ₩79,287 | ₩80,964 | -1.63% | 430.1만 |
|---|
| 2026.01.07 | ₩83,136 | ₩83,176 | ₩81,218 | ₩82,278 | -1.03% | 340.1만 |
|---|
| 2026.01.06 | ₩82,801 | ₩83,324 | ₩79,046 | ₩83,203 | +0.49% | 291.2만 |
|---|
| 2026.01.05 | ₩86,609 | ₩87,534 | ₩82,264 | ₩82,801 | -4.40% | 339만 |
|---|
| 2026.01.02 | ₩82,385 | ₩85,442 | ₩82,318 | ₩85,389 | +3.65% | 266.1만 |
|---|
| 2025.12.31 | ₩82,961 | ₩83,498 | ₩80,923 | ₩81,017 | -2.34% | 201.8만 |
|---|
| 2025.12.30 | ₩84,141 | ₩84,195 | ₩82,546 | ₩82,693 | -1.72% | 161.4만 |
|---|
| 2025.12.29 | ₩84,530 | ₩85,348 | ₩83,484 | ₩83,887 | -0.76% | 199.5만 |
|---|
| 2025.12.26 | ₩85,509 | ₩85,590 | ₩84,504 | ₩84,919 | -0.69% | 155.3만 |
|---|
| 2025.12.24 | ₩85,348 | ₩85,911 | ₩84,705 | ₩85,214 | -0.16% | 124.3만 |
|---|
| 2025.12.23 | ₩84,906 | ₩85,952 | ₩84,209 | ₩85,469 | +0.66% | 309만 |
|---|
| 2025.12.22 | ₩87,427 | ₩87,775 | ₩84,007 | ₩85,523 | -2.18% | 376.3만 |
|---|
| 2025.12.19 | ₩84,785 | ₩87,561 | ₩84,624 | ₩86,139 | +1.60% | 1600.6만 |
|---|
| 2025.12.18 | ₩86,139 | ₩87,427 | ₩83,981 | ₩84,530 | -1.87% | 1052.1만 |
|---|
| 2025.12.17 | ₩88,432 | ₩89,934 | ₩83,779 | ₩84,276 | -4.70% | 1287.9만 |
|---|
| 2025.12.16 | ₩90,202 | ₩90,886 | ₩86,689 | ₩87,172 | -3.36% | 1195.4만 |
|---|
| 2025.12.15 | ₩93,058 | ₩94,104 | ₩90,564 | ₩90,926 | -2.29% | 1129.4만 |
|---|
| 2025.12.12 | ₩95,660 | ₩96,183 | ₩90,511 | ₩92,254 | -3.56% | 687.1만 |
|---|
| 2025.12.11 | ₩96,505 | ₩96,652 | ₩93,032 | ₩95,217 | -1.33% | 615.8만 |
|---|
| 2025.12.10 | ₩91,490 | ₩96,840 | ₩89,961 | ₩96,652 | +5.64% | 717.1만 |
|---|
| 2025.12.09 | ₩90,310 | ₩94,359 | ₩89,317 | ₩91,852 | +1.71% | 871.5만 |
|---|
| 2025.12.08 | ₩88,271 | ₩92,857 | ₩87,614 | ₩90,564 | +2.60% | 1305.3만 |
|---|
| 2025.12.05 | ₩82,291 | ₩84,101 | ₩82,130 | ₩83,686 | +1.69% | 475.1만 |
|---|
| 2025.12.04 | ₩78,805 | ₩83,109 | ₩78,443 | ₩82,050 | +4.12% | 404.5만 |
|---|
| 2025.12.03 | ₩77,115 | ₩79,234 | ₩76,109 | ₩78,805 | +2.19% | 301.4만 |
|---|
| 2025.12.02 | ₩76,847 | ₩77,678 | ₩75,318 | ₩76,994 | +0.19% | 426.9만 |
|---|
| 2025.12.01 | ₩78,335 | ₩79,033 | ₩75,734 | ₩75,828 | -3.20% | 511.3만 |
|---|
| 2025.11.28 | ₩79,153 | ₩79,287 | ₩77,558 | ₩79,261 | +0.14% | 187.7만 |
|---|
| 2025.11.26 | ₩76,968 | ₩79,877 | ₩76,901 | ₩78,309 | +1.74% | 333.2만 |
|---|
| 2025.11.25 | ₩76,364 | ₩77,410 | ₩75,144 | ₩76,901 | +0.70% | 411.3만 |
|---|
| 2025.11.24 | ₩74,862 | ₩76,807 | ₩74,380 | ₩76,364 | +2.01% | 2753.8만 |
|---|
| 2025.11.21 | ₩73,133 | ₩74,259 | ₩71,162 | ₩74,138 | +1.38% | 498.4만 |
|---|
| 2025.11.20 | ₩81,031 | ₩81,232 | ₩72,435 | ₩73,092 | -9.80% | 389만 |
|---|
| 2025.11.19 | ₩77,343 | ₩79,690 | ₩77,316 | ₩78,174 | +1.07% | 298.5만 |
|---|
| 2025.11.18 | ₩77,665 | ₩78,778 | ₩76,887 | ₩77,196 | -0.60% | 594.7만 |
|---|
| 2025.11.17 | ₩80,320 | ₩81,406 | ₩77,933 | ₩78,778 | -1.92% | 217.1만 |
|---|
| 2025.11.14 | ₩77,249 | ₩81,996 | ₩76,981 | ₩80,441 | +4.13% | 255만 |
|---|
| 2025.11.13 | ₩83,404 | ₩83,431 | ₩79,073 | ₩79,824 | -4.29% | 334.5만 |
|---|
| 2025.11.12 | ₩83,324 | ₩85,885 | ₩83,324 | ₩84,369 | +1.26% | 296.5만 |
|---|
| 2025.11.11 | ₩85,120 | ₩85,254 | ₩82,425 | ₩82,492 | -3.09% | 380.6만 |
|---|
| 2025.11.10 | ₩86,220 | ₩87,132 | ₩84,691 | ₩85,335 | -1.03% | 314.8만 |
|---|
| 2025.11.07 | ₩83,525 | ₩84,088 | ₩81,513 | ₩83,994 | +0.56% | 479.7만 |
|---|
| 2025.11.06 | ₩88,204 | ₩88,566 | ₩84,209 | ₩84,892 | -3.75% | 375.7만 |
|---|
| 2025.11.05 | ₩83,605 | ₩87,748 | ₩83,417 | ₩87,507 | +4.67% | 487.8만 |
|---|
| 2025.11.04 | ₩83,900 | ₩84,919 | ₩82,465 | ₩82,881 | -1.21% | 354.3만 |
|---|
| 2025.11.03 | ₩85,013 | ₩85,992 | ₩83,833 | ₩85,684 | +0.79% | 503.6만 |
|---|
| 2025.10.31 | ₩86,890 | ₩87,547 | ₩82,961 | ₩83,833 | -3.52% | 498.8만 |
|---|
| 2025.10.30 | ₩88,204 | ₩89,693 | ₩84,812 | ₩85,804 | -2.72% | 454.7만 |
|---|
| 2025.10.29 | ₩79,770 | ₩89,840 | ₩79,046 | ₩88,633 | +11.11% | 697.9만 |
|---|
| 2025.10.28 | ₩87,842 | ₩88,432 | ₩84,785 | ₩86,166 | -1.91% | 549.6만 |
|---|
| 2025.10.27 | ₩87,856 | ₩88,338 | ₩86,247 | ₩86,703 | -1.31% | 435.2만 |
|---|
| 2025.10.24 | ₩87,078 | ₩87,950 | ₩85,965 | ₩86,193 | -1.02% | 484.4만 |
|---|
| 2025.10.23 | ₩82,760 | ₩86,515 | ₩82,760 | ₩85,670 | +3.52% | 280.7만 |
|---|
| 2025.10.22 | ₩84,209 | ₩85,402 | ₩80,561 | ₩82,237 | -2.34% | 644.5만 |
|---|
| 2025.10.21 | ₩83,860 | ₩84,504 | ₩83,015 | ₩83,565 | -0.35% | 342.7만 |
|---|
| 2025.10.20 | ₩84,504 | ₩84,731 | ₩83,243 | ₩84,141 | -0.43% | 260만 |
|---|
| 2025.10.17 | ₩84,463 | ₩85,737 | ₩82,492 | ₩83,324 | -1.35% | 344.7만 |
|---|
| 2025.10.16 | ₩85,482 | ₩86,206 | ₩83,699 | ₩84,933 | -0.64% | 300.5만 |
|---|
| 2025.10.15 | ₩81,031 | ₩85,348 | ₩80,923 | ₩85,281 | +5.25% | 465.6만 |
|---|
| 2025.10.14 | ₩77,276 | ₩81,111 | ₩76,740 | ₩79,918 | +3.42% | 312.4만 |
|---|
| 2025.10.13 | ₩78,362 | ₩79,019 | ₩77,182 | ₩78,885 | +0.67% | 213만 |
|---|
| 2025.10.10 | ₩80,186 | ₩80,454 | ₩75,801 | ₩75,882 | -5.37% | 274.8만 |
|---|