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 | ₩156,940 | ₩160,776 | ₩153,090 | ₩160,722 | +2.41% | 222.9만 |
| 2026.10.08 | ₩158,308 | ₩159,126 | ₩149,938 | ₩153,895 | -2.79% | 264.2만 |
| 2026.10.07 | ₩158,737 | ₩161,017 | ₩156,484 | ₩160,065 | +0.84% | 302.3만 |
| 2026.10.06 | ₩158,281 | ₩163,418 | ₩155,853 | ₩162,801 | +2.86% | 270.7만 |
| 2026.10.05 | ₩156,913 | ₩162,935 | ₩156,256 | ₩156,604 | -0.20% | 260.5만 |
| 2026.10.02 | ₩154,767 | ₩158,053 | ₩152,889 | ₩156,403 | +1.06% | 195.4만 |
| 2026.10.01 | ₩149,429 | ₩152,232 | ₩144,935 | ₩151,266 | +1.23% | 209.6만 |
| 2026.09.30 | ₩152,514 | ₩152,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,524 |
| -3.27% |
| 326.5만 |
| 2026.09.29 | ₩154,847 | ₩155,196 | ₩149,590 | ₩152,674 | -1.40% | 215.9만 |
|---|
| 2026.09.28 | ₩150,891 | ₩153,399 | ₩147,913 | ₩151,615 | +0.48% | 237.1만 |
|---|
| 2026.09.25 | ₩153,479 | ₩161,969 | ₩153,238 | ₩153,815 | +0.22% | 302.3만 |
|---|
| 2026.09.24 | ₩146,867 | ₩153,037 | ₩146,008 | ₩150,757 | +2.65% | 310.7만 |
|---|
| 2026.09.23 | ₩152,996 | ₩155,277 | ₩149,777 | ₩150,622 | -1.55% | 391.8만 |
|---|
| 2026.09.22 | ₩148,154 | ₩154,230 | ₩147,551 | ₩153,506 | +3.61% | 273.3만 |
|---|
| 2026.09.21 | ₩148,181 | ₩150,180 | ₩144,587 | ₩149,697 | +1.02% | 298.1만 |
|---|
| 2026.09.18 | ₩146,934 | ₩147,055 | ₩144,198 | ₩145,539 | -0.95% | 952.7만 |
|---|
| 2026.09.17 | ₩149,268 | ₩151,481 | ₩146,035 | ₩146,223 | -2.04% | 329.2만 |
|---|
| 2026.09.16 | ₩148,543 | ₩150,099 | ₩141,971 | ₩144,721 | -2.57% | 283.4만 |
|---|
| 2026.09.15 | ₩149,509 | ₩149,509 | ₩143,232 | ₩144,855 | -3.11% | 200.2만 |
|---|
| 2026.09.14 | ₩145,807 | ₩149,898 | ₩143,004 | ₩145,284 | -0.36% | 300만 |
|---|
| 2026.09.11 | ₩147,806 | ₩157,838 | ₩147,806 | ₩155,290 | +5.06% | 303.3만 |
|---|
| 2026.09.10 | ₩148,020 | ₩150,542 | ₩144,748 | ₩144,868 | -2.13% | 377.9만 |
|---|
| 2026.09.09 | ₩151,628 | ₩153,654 | ₩150,448 | ₩151,132 | -0.33% | 225.7만 |
|---|
| 2026.09.08 | ₩148,570 | ₩154,619 | ₩147,363 | ₩153,318 | +3.20% | 282.1만 |
|---|
| 2026.09.04 | ₩145,459 | ₩149,724 | ₩143,514 | ₩146,880 | +0.98% | 449.4만 |
|---|
| 2026.09.03 | ₩141,488 | ₩145,204 | ₩137,143 | ₩144,707 | +2.28% | 368만 |
|---|
| 2026.09.02 | ₩143,232 | ₩143,916 | ₩139,745 | ₩142,105 | -0.79% | 279.9만 |
|---|
| 2026.09.01 | ₩144,989 | ₩146,451 | ₩141,314 | ₩143,326 | -1.15% | 245.5만 |
|---|
| 2026.08.31 | ₩148,007 | ₩149,616 | ₩145,982 | ₩146,532 | -1.00% | 283만 |
|---|
| 2026.08.28 | ₩153,734 | ₩154,244 | ₩147,712 | ₩148,208 | -3.59% | 205.9만 |
|---|
| 2026.08.27 | ₩153,587 | ₩155,813 | ₩150,730 | ₩154,646 | +0.69% | 298.4만 |
|---|
| 2026.08.26 | ₩147,511 | ₩151,025 | ₩147,229 | ₩149,979 | +1.67% | 310.3만 |
|---|
| 2026.08.25 | ₩148,195 | ₩148,785 | ₩144,238 | ₩146,532 | -1.12% | 212.9만 |
|---|
| 2026.08.24 | ₩145,324 | ₩145,324 | ₩140,697 | ₩143,044 | -1.57% | 274.1만 |
|---|
| 2026.08.21 | ₩150,810 | ₩150,810 | ₩145,003 | ₩148,141 | -1.77% | 277.3만 |
|---|
| 2026.08.20 | ₩151,078 | ₩151,186 | ₩147,403 | ₩147,967 | -2.06% | 308.4만 |
|---|
| 2026.08.19 | ₩163,136 | ₩163,136 | ₩151,360 | ₩151,601 | -7.07% | 274.3만 |
|---|
| 2026.08.18 | ₩168,059 | ₩169,869 | ₩159,729 | ₩161,272 | -4.04% | 325만 |
|---|
| 2026.08.17 | ₩171,948 | ₩176,549 | ₩169,427 | ₩174,363 | +1.40% | 271.6만 |
|---|
| 2026.08.14 | ₩167,133 | ₩170,540 | ₩164,303 | ₩169,212 | +1.24% | 239.2만 |
|---|
| 2026.08.13 | ₩167,777 | ₩171,237 | ₩165,899 | ₩166,717 | -0.63% | 221.6만 |
|---|
| 2026.08.12 | ₩171,935 | ₩174,872 | ₩166,945 | ₩167,026 | -2.86% | 350.6만 |
|---|
| 2026.08.11 | ₩163,270 | ₩168,246 | ₩161,379 | ₩164,182 | +0.56% | 288.8만 |
|---|
| 2026.08.10 | ₩164,598 | ₩166,355 | ₩160,400 | ₩160,548 | -2.46% | 293.1만 |
|---|
| 2026.08.07 | ₩167,294 | ₩169,145 | ₩160,655 | ₩162,761 | -2.71% | 337.4만 |
|---|
| 2026.08.06 | ₩160,279 | ₩168,193 | ₩157,677 | ₩164,504 | +2.64% | 356.7만 |
|---|
| 2026.08.05 | ₩168,421 | ₩173,531 | ₩163,270 | ₩163,472 | -2.94% | 336.1만 |
|---|
| 2026.08.04 | ₩165,939 | ₩172,954 | ₩162,385 | ₩169,950 | +2.42% | 471.1만 |
|---|
| 2026.08.03 | ₩147,457 | ₩157,905 | ₩143,648 | ₩157,530 | +6.83% | 432만 |
|---|
| 2026.07.31 | ₩158,147 | ₩160,132 | ₩150,126 | ₩152,567 | -3.53% | 664.4만 |
|---|
| 2026.07.30 | ₩142,789 | ₩150,663 | ₩139,772 | ₩150,099 | +5.12% | 815.6만 |
|---|
| 2026.07.29 | ₩134,138 | ₩145,552 | ₩133,454 | ₩138,176 | +3.01% | 997.4만 |
|---|
| 2026.07.28 | ₩147,470 | ₩153,224 | ₩137,813 | ₩151,937 | +3.03% | 1102.9만 |
|---|
| 2026.07.27 | ₩159,099 | ₩161,580 | ₩146,746 | ₩155,679 | -2.15% | 673.6만 |
|---|
| 2026.07.24 | ₩169,333 | ₩169,547 | ₩157,999 | ₩158,952 | -6.13% | 472.3만 |
|---|
| 2026.07.23 | ₩167,911 | ₩176,616 | ₩167,911 | ₩171,600 | +2.20% | 347.4만 |
|---|
| 2026.07.22 | ₩166,704 | ₩174,027 | ₩166,315 | ₩170,339 | +2.18% | 277만 |
|---|
| 2026.07.21 | ₩167,871 | ₩171,814 | ₩165,564 | ₩170,862 | +1.78% | 317.8만 |
|---|
| 2026.07.20 | ₩161,500 | ₩163,726 | ₩159,300 | ₩160,829 | -0.42% | 343.2만 |
|---|
| 2026.07.17 | ₩156,001 | ₩161,272 | ₩149,388 | ₩159,944 | +2.53% | 522만 |
|---|
| 2026.07.16 | ₩167,133 | ₩168,099 | ₩161,969 | ₩162,452 | -2.80% | 444.8만 |
|---|
| 2026.07.15 | ₩181,069 | ₩181,967 | ₩166,033 | ₩172,646 | -4.65% | 503.5만 |
|---|
| 2026.07.14 | ₩181,283 | ₩181,967 | ₩173,115 | ₩177,367 | -2.16% | 244만 |
|---|
| 2026.07.13 | ₩177,716 | ₩180,787 | ₩171,975 | ₩173,692 | -2.26% | 278.1만 |
|---|
| 2026.07.10 | ₩185,951 | ₩187,426 | ₩180,184 | ₩182,142 | -2.05% | 272.4만 |
|---|
| 2026.07.09 | ₩185,803 | ₩195,031 | ₩185,803 | ₩187,695 | +1.02% | 414.2만 |
|---|
| 2026.07.08 | ₩173,289 | ₩179,392 | ₩171,613 | ₩178,883 | +3.23% | 441.1만 |
|---|
| 2026.07.07 | ₩178,306 | ₩180,479 | ₩168,085 | ₩176,401 | -1.07% | 473만 |
|---|
| 2026.07.06 | ₩185,790 | ₩195,823 | ₩184,717 | ₩185,964 | +0.09% | 462만 |
|---|
| 2026.07.02 | ₩204,433 | ₩205,184 | ₩180,827 | ₩183,563 | -10.21% | 656.6만 |
|---|
| 2026.07.01 | ₩210,335 | ₩211,140 | ₩200,074 | ₩205,922 | -2.10% | 456만 |
|---|
| 2026.06.30 | ₩213,111 | ₩222,406 | ₩211,569 | ₩217,376 | +2.00% | 517.4만 |
|---|
| 2026.06.29 | ₩196,627 | ₩215,593 | ₩193,596 | ₩214,010 | +8.84% | 599.5만 |
|---|
| 2026.06.26 | ₩211,596 | ₩214,305 | ₩194,106 | ₩196,761 | -7.01% | 1006.3만 |
|---|
| 2026.06.25 | ₩212,736 | ₩222,500 | ₩209,771 | ₩216,317 | +1.68% | 836.5만 |
|---|
| 2026.06.24 | ₩203,588 | ₩205,801 | ₩196,466 | ₩202,153 | -0.70% | 682.6만 |
|---|
| 2026.06.23 | ₩199,270 | ₩204,930 | ₩194,065 | ₩203,669 | +2.21% | 793.8만 |
|---|
| 2026.06.22 | ₩202,596 | ₩209,584 | ₩198,639 | ₩208,980 | +3.15% | 747.9만 |
|---|
| 2026.06.18 | ₩197,191 | ₩205,721 | ₩192,939 | ₩197,982 | +0.40% | 8091.5만 |
|---|
| 2026.06.17 | ₩201,161 | ₩201,644 | ₩189,264 | ₩191,973 | -4.57% | 733.6만 |
|---|
| 2026.06.16 | ₩200,450 | ₩200,933 | ₩190,699 | ₩197,070 | -1.69% | 592.9만 |
|---|
| 2026.06.15 | ₩207,679 | ₩208,833 | ₩194,910 | ₩200,141 | -3.63% | 465.6만 |
|---|
| 2026.06.12 | ₩200,745 | ₩204,567 | ₩198,988 | ₩200,799 | +0.03% | 511.5만 |
|---|
| 2026.06.11 | ₩189,787 | ₩204,044 | ₩189,586 | ₩203,857 | +7.41% | 330.4만 |
|---|
| 2026.06.10 | ₩194,052 | ₩200,450 | ₩184,797 | ₩187,091 | -3.59% | 449.3만 |
|---|
| 2026.06.09 | ₩207,089 | ₩209,946 | ₩187,332 | ₩197,445 | -4.66% | 497.9만 |
|---|
| 2026.06.08 | ₩212,856 | ₩212,856 | ₩200,839 | ₩202,301 | -4.96% | 659.4만 |
|---|
| 2026.06.05 | ₩208,229 | ₩211,126 | ₩200,249 | ₩203,763 | -2.14% | 548.6만 |
|---|
| 2026.06.04 | ₩209,879 | ₩216,089 | ₩202,341 | ₩213,943 | +1.94% | 525.8만 |
|---|
| 2026.06.03 | ₩216,947 | ₩223,801 | ₩214,600 | ₩217,202 | +0.12% | 663.4만 |
|---|
| 2026.06.02 | ₩201,818 | ₩214,412 | ₩200,343 | ₩213,835 | +5.95% | 552.6만 |
|---|
| 2026.06.01 | ₩200,691 | ₩202,743 | ₩195,165 | ₩198,518 | -1.08% | 458.9만 |
|---|
| 2026.05.29 | ₩196,520 | ₩206,888 | ₩195,890 | ₩202,234 | +2.91% | 1142만 |
|---|
| 2026.05.28 | ₩194,817 | ₩198,183 | ₩187,654 | ₩194,280 | -0.28% | 498.3만 |
|---|
| 2026.05.27 | ₩195,018 | ₩196,024 | ₩186,675 | ₩195,541 | +0.27% | 544.6만 |
|---|
| 2026.05.26 | ₩182,316 | ₩194,280 | ₩182,316 | ₩192,121 | +5.38% | 545.4만 |
|---|
| 2026.05.22 | ₩178,064 | ₩180,076 | ₩172,458 | ₩177,675 | -0.22% | 358.3만 |
|---|
| 2026.05.21 | ₩174,912 | ₩180,733 | ₩173,236 | ₩175,798 | +0.51% | 482.7만 |
|---|
| 2026.05.20 | ₩171,358 | ₩179,728 | ₩170,459 | ₩176,401 | +2.94% | 631.6만 |
|---|
| 2026.05.19 | ₩168,206 | ₩172,203 | ₩162,694 | ₩169,386 | +0.70% | 618.2만 |
|---|
| 2026.05.18 | ₩185,374 | ₩186,461 | ₩171,385 | ₩174,000 | -6.14% | 794.4만 |
|---|
| 2026.05.15 | ₩186,823 | ₩189,706 | ₩184,033 | ₩184,905 | -1.03% | 649만 |
|---|
| 2026.05.14 | ₩192,872 | ₩196,547 | ₩190,498 | ₩192,604 | -0.14% | 488.2만 |
|---|
| 2026.05.13 | ₩192,724 | ₩197,620 | ₩189,250 | ₩192,872 | +0.08% | 685.8만 |
|---|
| 2026.05.12 | ₩190,887 | ₩191,651 | ₩179,728 | ₩187,359 | -1.85% | 801.8만 |
|---|
| 2026.05.11 | ₩190,364 | ₩195,018 | ₩184,784 | ₩194,575 | +2.21% | 874.2만 |
|---|
| 2026.05.08 | ₩184,704 | ₩191,249 | ₩181,592 | ₩190,686 | +3.24% | 1030.1만 |
|---|
| 2026.05.07 | ₩177,461 | ₩186,957 | ₩174,430 | ₩178,400 | +0.53% | 1100.2만 |
|---|
| 2026.05.06 | ₩160,749 | ₩181,055 | ₩159,609 | ₩180,707 | +12.42% | 1882.9만 |
|---|
| 2026.05.05 | ₩124,857 | ₩129,538 | ₩124,240 | ₩129,364 | +3.61% | 945만 |
|---|
| 2026.05.04 | ₩123,945 | ₩124,736 | ₩121,853 | ₩123,180 | -0.62% | 261.3만 |
|---|
| 2026.05.01 | ₩122,604 | ₩125,447 | ₩121,812 | ₩122,993 | +0.32% | 329.2만 |
|---|
| 2026.04.30 | ₩124,213 | ₩124,334 | ₩119,613 | ₩122,791 | -1.14% | 494만 |
|---|
| 2026.04.29 | ₩118,701 | ₩121,598 | ₩116,555 | ₩121,517 | +2.37% | 451.1만 |
|---|
| 2026.04.28 | ₩116,407 | ₩119,894 | ₩113,564 | ₩116,903 | +0.43% | 474.5만 |
|---|
| 2026.04.27 | ₩123,462 | ₩123,462 | ₩118,942 | ₩120,820 | -2.14% | 369.9만 |
|---|
| 2026.04.24 | ₩118,419 | ₩123,274 | ₩117,869 | ₩122,604 | +3.53% | 364.4만 |
|---|
| 2026.04.23 | ₩114,570 | ₩118,151 | ₩113,403 | ₩116,555 | +1.73% | 322만 |
|---|
| 2026.04.22 | ₩114,449 | ₩114,985 | ₩112,625 | ₩114,570 | +0.11% | 262.3만 |
|---|
| 2026.04.21 | ₩113,336 | ₩116,514 | ₩113,108 | ₩114,194 | +0.76% | 548만 |
|---|
| 2026.04.20 | ₩110,814 | ₩113,416 | ₩110,331 | ₩113,041 | +2.01% | 278.1만 |
|---|
| 2026.04.17 | ₩108,655 | ₩111,123 | ₩107,327 | ₩109,754 | +1.01% | 323.6만 |
|---|
| 2026.04.16 | ₩104,430 | ₩107,528 | ₩102,472 | ₩107,193 | +2.65% | 304.5만 |
|---|
| 2026.04.15 | ₩106,603 | ₩107,340 | ₩103,343 | ₩105,194 | -1.32% | 385.4만 |
|---|
| 2026.04.14 | ₩106,053 | ₩107,743 | ₩104,068 | ₩107,488 | +1.35% | 371.4만 |
|---|
| 2026.04.13 | ₩101,881 | ₩105,234 | ₩100,956 | ₩105,033 | +3.09% | 281.8만 |
|---|
| 2026.04.10 | ₩101,774 | ₩103,384 | ₩100,634 | ₩102,928 | +1.13% | 395.4만 |
|---|
| 2026.04.09 | ₩98,340 | ₩101,828 | ₩98,166 | ₩100,607 | +2.30% | 412.7만 |
|---|
| 2026.04.08 | ₩96,436 | ₩100,299 | ₩95,631 | ₩98,166 | +1.79% | 501.7만 |
|---|
| 2026.04.07 | ₩90,172 | ₩92,023 | ₩89,636 | ₩91,487 | +1.46% | 284만 |
|---|
| 2026.04.06 | ₩92,439 | ₩93,405 | ₩89,998 | ₩90,803 | -1.77% | 259.7만 |
|---|
| 2026.04.02 | ₩88,335 | ₩92,600 | ₩87,946 | ₩91,996 | +4.15% | 236.4만 |
|---|
| 2026.04.01 | ₩89,770 | ₩92,010 | ₩89,381 | ₩91,527 | +1.96% | 310.3만 |
|---|
| 2026.03.31 | ₩82,460 | ₩87,906 | ₩82,031 | ₩87,798 | +6.47% | 426.3만 |
|---|
| 2026.03.30 | ₩89,274 | ₩89,274 | ₩80,864 | ₩81,240 | -9.00% | 253.3만 |
|---|
| 2026.03.27 | ₩86,336 | ₩88,120 | ₩85,612 | ₩86,913 | +0.67% | 250.1만 |
|---|
| 2026.03.26 | ₩91,889 | ₩92,144 | ₩86,819 | ₩86,859 | -5.47% | 327.7만 |
|---|
| 2026.03.25 | ₩93,727 | ₩94,880 | ₩91,929 | ₩93,914 | +0.20% | 269.4만 |
|---|
| 2026.03.24 | ₩86,591 | ₩93,110 | ₩86,484 | ₩92,680 | +7.03% | 403.1만 |
|---|
| 2026.03.23 | ₩84,754 | ₩88,590 | ₩84,606 | ₩87,235 | +2.93% | 276.4만 |
|---|
| 2026.03.20 | ₩87,289 | ₩88,281 | ₩82,004 | ₩82,675 | -5.29% | 526.4만 |
|---|
| 2026.03.19 | ₩83,211 | ₩88,871 | ₩82,728 | ₩88,241 | +6.04% | 309.8만 |
|---|
| 2026.03.18 | ₩86,645 | ₩87,906 | ₩84,901 | ₩85,102 | -1.78% | 338.6만 |
|---|
| 2026.03.17 | ₩86,484 | ₩88,724 | ₩85,760 | ₩87,704 | +1.41% | 347.4만 |
|---|
| 2026.03.16 | ₩86,591 | ₩88,308 | ₩86,041 | ₩86,444 | -0.17% | 369.3만 |
|---|
| 2026.03.13 | ₩84,901 | ₩86,068 | ₩82,903 | ₩85,102 | +0.24% | 263.3만 |
|---|
| 2026.03.12 | ₩84,271 | ₩86,484 | ₩82,393 | ₩84,901 | +0.75% | 462.7만 |
|---|
| 2026.03.11 | ₩81,481 | ₩85,116 | ₩81,481 | ₩85,022 | +4.35% | 401.2만 |
|---|
| 2026.03.10 | ₩82,380 | ₩84,432 | ₩81,387 | ₩81,696 | -0.83% | 288.4만 |
|---|
| 2026.03.09 | ₩78,959 | ₩82,460 | ₩78,503 | ₩82,259 | +4.18% | 402.2만 |
|---|
| 2026.03.06 | ₩82,017 | ₩82,983 | ₩79,858 | ₩80,354 | -2.03% | 298.3만 |
|---|
| 2026.03.05 | ₩84,955 | ₩86,108 | ₩81,266 | ₩85,183 | +0.27% | 406.1만 |
|---|
| 2026.03.04 | ₩85,947 | ₩86,967 | ₩84,767 | ₩85,760 | -0.22% | 238.8만 |
|---|
| 2026.03.03 | ₩84,593 | ₩85,974 | ₩81,441 | ₩84,606 | +0.02% | 340.9만 |
|---|
| 2026.03.02 | ₩82,313 | ₩87,959 | ₩81,856 | ₩87,838 | +6.71% | 355만 |
|---|
| 2026.02.27 | ₩83,372 | ₩84,606 | ₩82,594 | ₩84,526 | +1.38% | 400.4만 |
|---|
| 2026.02.26 | ₩88,388 | ₩88,616 | ₩83,962 | ₩84,780 | -4.08% | 294.4만 |
|---|
| 2026.02.25 | ₩88,254 | ₩89,408 | ₩87,101 | ₩88,080 | -0.20% | 316.1만 |
|---|
| 2026.02.24 | ₩85,733 | ₩88,362 | ₩85,277 | ₩87,074 | +1.56% | 322.4만 |
|---|
| 2026.02.23 | ₩87,517 | ₩88,080 | ₩83,788 | ₩84,901 | -2.99% | 344.1만 |
|---|
| 2026.02.20 | ₩86,591 | ₩90,816 | ₩86,524 | ₩88,093 | +1.73% | 412.6만 |
|---|
| 2026.02.19 | ₩87,664 | ₩88,147 | ₩86,135 | ₩87,329 | -0.38% | 295.8만 |
|---|
| 2026.02.18 | ₩86,296 | ₩89,770 | ₩85,330 | ₩88,281 | +2.30% | 382만 |
|---|
| 2026.02.17 | ₩86,256 | ₩87,879 | ₩84,123 | ₩86,403 | +0.17% | 327.3만 |
|---|
| 2026.02.13 | ₩84,660 | ₩86,913 | ₩82,541 | ₩86,162 | +1.77% | 420.8만 |
|---|
| 2026.02.12 | ₩88,925 | ₩90,534 | ₩83,184 | ₩83,962 | -5.58% | 507.5만 |
|---|
| 2026.02.11 | ₩87,490 | ₩89,072 | ₩85,236 | ₩86,967 | -0.60% | 384.4만 |
|---|
| 2026.02.10 | ₩88,375 | ₩89,461 | ₩85,022 | ₩86,229 | -2.43% | 540만 |
|---|
| 2026.02.09 | ₩85,639 | ₩89,569 | ₩84,539 | ₩88,616 | +3.48% | 325만 |
|---|
| 2026.02.06 | ₩83,104 | ₩88,496 | ₩81,816 | ₩85,813 | +3.26% | 550.5만 |
|---|
| 2026.02.05 | ₩79,147 | ₩80,931 | ₩77,444 | ₩80,676 | +1.93% | 650.6만 |
|---|
| 2026.02.04 | ₩84,365 | ₩87,342 | ₩73,983 | ₩78,906 | -6.47% | 1005.8만 |
|---|
| 2026.02.03 | ₩87,396 | ₩88,777 | ₩84,311 | ₩88,509 | +1.27% | 651.9만 |
|---|
| 2026.02.02 | ₩84,083 | ₩88,388 | ₩84,056 | ₩86,752 | +3.17% | 329.8만 |
|---|
| 2026.01.30 | ₩87,181 | ₩89,381 | ₩83,614 | ₩84,552 | -3.02% | 379.3만 |
|---|
| 2026.01.29 | ₩89,408 | ₩90,440 | ₩85,907 | ₩87,812 | -1.79% | 407.8만 |
|---|
| 2026.01.28 | ₩87,919 | ₩89,716 | ₩86,859 | ₩88,885 | +1.10% | 266.4만 |
|---|
| 2026.01.27 | ₩85,572 | ₩87,315 | ₩83,962 | ₩87,315 | +2.04% | 258.5만 |
|---|
| 2026.01.26 | ₩85,518 | ₩86,886 | ₩84,512 | ₩85,505 | -0.02% | 275.1만 |
|---|
| 2026.01.23 | ₩86,672 | ₩86,846 | ₩84,230 | ₩85,545 | -1.30% | 201.5만 |
|---|
| 2026.01.22 | ₩90,736 | ₩91,111 | ₩84,834 | ₩86,806 | -4.33% | 297.6만 |
|---|
| 2026.01.21 | ₩87,476 | ₩90,521 | ₩85,786 | ₩89,327 | +2.12% | 287.7만 |
|---|
| 2026.01.20 | ₩84,096 | ₩89,998 | ₩83,909 | ₩86,390 | +2.73% | 432.9만 |
|---|
| 2026.01.16 | ₩89,756 | ₩89,917 | ₩86,672 | ₩86,953 | -3.12% | 255만 |
|---|
| 2026.01.15 | ₩87,181 | ₩89,971 | ₩87,047 | ₩89,314 | +2.45% | 425.9만 |
|---|
| 2026.01.14 | ₩88,053 | ₩88,777 | ₩84,660 | ₩85,612 | -2.77% | 361.3만 |
|---|
| 2026.01.13 | ₩83,399 | ₩87,181 | ₩83,359 | ₩86,202 | +3.36% | 310만 |
|---|
| 2026.01.12 | ₩81,843 | ₩83,815 | ₩81,468 | ₩83,345 | +1.84% | 277.2만 |
|---|
| 2026.01.09 | ₩81,079 | ₩83,278 | ₩80,944 | ₩82,487 | +1.74% | 276.1만 |
|---|
| 2026.01.08 | ₩82,326 | ₩82,326 | ₩79,308 | ₩80,985 | -1.63% | 430.1만 |
|---|
| 2026.01.07 | ₩83,158 | ₩83,198 | ₩81,240 | ₩82,299 | -1.03% | 340.1만 |
|---|
| 2026.01.06 | ₩82,822 | ₩83,345 | ₩79,067 | ₩83,225 | +0.49% | 291.2만 |
|---|
| 2026.01.05 | ₩86,631 | ₩87,557 | ₩82,286 | ₩82,822 | -4.40% | 339만 |
|---|
| 2026.01.02 | ₩82,406 | ₩85,464 | ₩82,339 | ₩85,411 | +3.65% | 266.1만 |
|---|
| 2025.12.31 | ₩82,983 | ₩83,520 | ₩80,944 | ₩81,038 | -2.34% | 201.8만 |
|---|
| 2025.12.30 | ₩84,163 | ₩84,217 | ₩82,567 | ₩82,715 | -1.72% | 161.4만 |
|---|
| 2025.12.29 | ₩84,552 | ₩85,371 | ₩83,506 | ₩83,909 | -0.76% | 199.5만 |
|---|
| 2025.12.26 | ₩85,532 | ₩85,612 | ₩84,526 | ₩84,941 | -0.69% | 155.3만 |
|---|
| 2025.12.24 | ₩85,371 | ₩85,934 | ₩84,727 | ₩85,236 | -0.16% | 124.3만 |
|---|
| 2025.12.23 | ₩84,928 | ₩85,974 | ₩84,230 | ₩85,491 | +0.66% | 309만 |
|---|
| 2025.12.22 | ₩87,449 | ₩87,798 | ₩84,029 | ₩85,545 | -2.18% | 376.3만 |
|---|
| 2025.12.19 | ₩84,807 | ₩87,584 | ₩84,646 | ₩86,162 | +1.60% | 1600.6만 |
|---|
| 2025.12.18 | ₩86,162 | ₩87,449 | ₩84,002 | ₩84,552 | -1.87% | 1052.1만 |
|---|
| 2025.12.17 | ₩88,455 | ₩89,958 | ₩83,801 | ₩84,298 | -4.70% | 1287.9만 |
|---|
| 2025.12.16 | ₩90,226 | ₩90,910 | ₩86,712 | ₩87,195 | -3.36% | 1195.4만 |
|---|
| 2025.12.15 | ₩93,083 | ₩94,129 | ₩90,588 | ₩90,950 | -2.29% | 1129.4만 |
|---|
| 2025.12.12 | ₩95,685 | ₩96,208 | ₩90,534 | ₩92,278 | -3.56% | 687.1만 |
|---|
| 2025.12.11 | ₩96,530 | ₩96,677 | ₩93,056 | ₩95,242 | -1.33% | 615.8만 |
|---|
| 2025.12.10 | ₩91,513 | ₩96,865 | ₩89,984 | ₩96,677 | +5.64% | 717.1만 |
|---|
| 2025.12.09 | ₩90,333 | ₩94,384 | ₩89,341 | ₩91,876 | +1.71% | 871.5만 |
|---|
| 2025.12.08 | ₩88,294 | ₩92,882 | ₩87,637 | ₩90,588 | +2.60% | 1305.3만 |
|---|
| 2025.12.05 | ₩82,313 | ₩84,123 | ₩82,152 | ₩83,707 | +1.69% | 475.1만 |
|---|
| 2025.12.04 | ₩78,825 | ₩83,131 | ₩78,463 | ₩82,071 | +4.12% | 404.5만 |
|---|
| 2025.12.03 | ₩77,135 | ₩79,254 | ₩76,129 | ₩78,825 | +2.19% | 301.4만 |
|---|
| 2025.12.02 | ₩76,867 | ₩77,699 | ₩75,338 | ₩77,015 | +0.19% | 426.9만 |
|---|
| 2025.12.01 | ₩78,356 | ₩79,053 | ₩75,754 | ₩75,848 | -3.20% | 511.3만 |
|---|
| 2025.11.28 | ₩79,174 | ₩79,308 | ₩77,578 | ₩79,281 | +0.14% | 187.7만 |
|---|
| 2025.11.26 | ₩76,988 | ₩79,898 | ₩76,921 | ₩78,329 | +1.74% | 333.2만 |
|---|
| 2025.11.25 | ₩76,384 | ₩77,430 | ₩75,164 | ₩76,921 | +0.70% | 411.3만 |
|---|
| 2025.11.24 | ₩74,882 | ₩76,827 | ₩74,399 | ₩76,384 | +2.01% | 2753.8만 |
|---|
| 2025.11.21 | ₩73,152 | ₩74,278 | ₩71,180 | ₩74,158 | +1.38% | 498.4만 |
|---|
| 2025.11.20 | ₩81,052 | ₩81,253 | ₩72,454 | ₩73,112 | -9.80% | 389만 |
|---|
| 2025.11.19 | ₩77,363 | ₩79,710 | ₩77,336 | ₩78,195 | +1.07% | 298.5만 |
|---|
| 2025.11.18 | ₩77,685 | ₩78,798 | ₩76,907 | ₩77,216 | -0.60% | 594.7만 |
|---|
| 2025.11.17 | ₩80,341 | ₩81,427 | ₩77,953 | ₩78,798 | -1.92% | 217.1만 |
|---|
| 2025.11.14 | ₩77,269 | ₩82,017 | ₩77,001 | ₩80,462 | +4.13% | 255만 |
|---|
| 2025.11.13 | ₩83,426 | ₩83,453 | ₩79,094 | ₩79,845 | -4.29% | 334.5만 |
|---|
| 2025.11.12 | ₩83,345 | ₩85,907 | ₩83,345 | ₩84,391 | +1.26% | 296.5만 |
|---|
| 2025.11.11 | ₩85,143 | ₩85,277 | ₩82,447 | ₩82,514 | -3.09% | 380.6만 |
|---|
| 2025.11.10 | ₩86,242 | ₩87,154 | ₩84,713 | ₩85,357 | -1.03% | 314.8만 |
|---|
| 2025.11.07 | ₩83,546 | ₩84,110 | ₩81,535 | ₩84,016 | +0.56% | 479.7만 |
|---|
| 2025.11.06 | ₩88,227 | ₩88,590 | ₩84,230 | ₩84,915 | -3.75% | 375.7만 |
|---|
| 2025.11.05 | ₩83,627 | ₩87,771 | ₩83,439 | ₩87,530 | +4.67% | 487.8만 |
|---|
| 2025.11.04 | ₩83,922 | ₩84,941 | ₩82,487 | ₩82,903 | -1.21% | 354.3만 |
|---|
| 2025.11.03 | ₩85,035 | ₩86,014 | ₩83,855 | ₩85,706 | +0.79% | 503.6만 |
|---|
| 2025.10.31 | ₩86,913 | ₩87,570 | ₩82,983 | ₩83,855 | -3.52% | 498.8만 |
|---|
| 2025.10.30 | ₩88,227 | ₩89,716 | ₩84,834 | ₩85,827 | -2.72% | 454.7만 |
|---|
| 2025.10.29 | ₩79,791 | ₩89,864 | ₩79,067 | ₩88,657 | +11.11% | 697.9만 |
|---|
| 2025.10.28 | ₩87,865 | ₩88,455 | ₩84,807 | ₩86,189 | -1.91% | 549.6만 |
|---|
| 2025.10.27 | ₩87,879 | ₩88,362 | ₩86,269 | ₩86,725 | -1.31% | 435.2만 |
|---|
| 2025.10.24 | ₩87,101 | ₩87,973 | ₩85,988 | ₩86,216 | -1.02% | 484.4만 |
|---|
| 2025.10.23 | ₩82,782 | ₩86,537 | ₩82,782 | ₩85,692 | +3.52% | 280.7만 |
|---|
| 2025.10.22 | ₩84,230 | ₩85,424 | ₩80,582 | ₩82,259 | -2.34% | 644.5만 |
|---|
| 2025.10.21 | ₩83,882 | ₩84,526 | ₩83,037 | ₩83,587 | -0.35% | 342.7만 |
|---|
| 2025.10.20 | ₩84,526 | ₩84,754 | ₩83,265 | ₩84,163 | -0.43% | 260만 |
|---|
| 2025.10.17 | ₩84,485 | ₩85,760 | ₩82,514 | ₩83,345 | -1.35% | 344.7만 |
|---|
| 2025.10.16 | ₩85,505 | ₩86,229 | ₩83,721 | ₩84,955 | -0.64% | 300.5만 |
|---|
| 2025.10.15 | ₩81,052 | ₩85,371 | ₩80,944 | ₩85,303 | +5.25% | 465.6만 |
|---|
| 2025.10.14 | ₩77,296 | ₩81,132 | ₩76,760 | ₩79,938 | +3.42% | 312.4만 |
|---|
| 2025.10.13 | ₩78,383 | ₩79,040 | ₩77,202 | ₩78,906 | +0.67% | 213만 |
|---|
| 2025.10.10 | ₩80,207 | ₩80,475 | ₩75,821 | ₩75,901 | -5.37% | 274.8만 |
|---|