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 | ₩156,908 | ₩160,743 | ₩153,059 | ₩160,690 | +2.41% | 222.9만 |
| 2026.10.08 | ₩158,276 | ₩159,094 | ₩149,908 | ₩153,864 | -2.79% | 264.2만 |
| 2026.10.07 | ₩158,705 | ₩160,985 | ₩156,452 | ₩160,033 | +0.84% | 302.3만 |
| 2026.10.06 | ₩158,249 | ₩163,385 | ₩155,822 | ₩162,768 | +2.86% | 270.7만 |
| 2026.10.05 | ₩156,881 | ₩162,902 | ₩156,224 | ₩156,573 | -0.20% | 260.5만 |
| 2026.10.02 | ₩154,736 | ₩158,021 | ₩152,858 | ₩156,372 | +1.06% | 195.4만 |
| 2026.10.01 | ₩149,399 | ₩152,201 | ₩144,906 | ₩151,236 | +1.23% | 209.6만 |
| 2026.09.30 | ₩152,483 | ₩152,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,494 |
| -3.27% |
| 326.5만 |
| 2026.09.29 | ₩154,816 | ₩155,165 | ₩149,559 | ₩152,644 | -1.40% | 215.9만 |
|---|
| 2026.09.28 | ₩150,860 | ₩153,368 | ₩147,883 | ₩151,584 | +0.48% | 237.1만 |
|---|
| 2026.09.25 | ₩153,448 | ₩161,937 | ₩153,207 | ₩153,784 | +0.22% | 302.3만 |
|---|
| 2026.09.24 | ₩146,837 | ₩153,006 | ₩145,979 | ₩150,726 | +2.65% | 310.7만 |
|---|
| 2026.09.23 | ₩152,966 | ₩155,245 | ₩149,747 | ₩150,592 | -1.55% | 391.8만 |
|---|
| 2026.09.22 | ₩148,125 | ₩154,199 | ₩147,521 | ₩153,475 | +3.61% | 273.3만 |
|---|
| 2026.09.21 | ₩148,151 | ₩150,150 | ₩144,558 | ₩149,667 | +1.02% | 298.1만 |
|---|
| 2026.09.18 | ₩146,904 | ₩147,025 | ₩144,169 | ₩145,510 | -0.95% | 952.7만 |
|---|
| 2026.09.17 | ₩149,238 | ₩151,450 | ₩146,006 | ₩146,194 | -2.04% | 329.2만 |
|---|
| 2026.09.16 | ₩148,514 | ₩150,069 | ₩141,943 | ₩144,692 | -2.57% | 283.4만 |
|---|
| 2026.09.15 | ₩149,479 | ₩149,479 | ₩143,203 | ₩144,826 | -3.11% | 200.2만 |
|---|
| 2026.09.14 | ₩145,778 | ₩149,868 | ₩142,975 | ₩145,255 | -0.36% | 300만 |
|---|
| 2026.09.11 | ₩147,776 | ₩157,807 | ₩147,776 | ₩155,259 | +5.06% | 303.3만 |
|---|
| 2026.09.10 | ₩147,991 | ₩150,512 | ₩144,719 | ₩144,839 | -2.13% | 377.9만 |
|---|
| 2026.09.09 | ₩151,598 | ₩153,623 | ₩150,418 | ₩151,102 | -0.33% | 225.7만 |
|---|
| 2026.09.08 | ₩148,540 | ₩154,588 | ₩147,333 | ₩153,287 | +3.20% | 282.1만 |
|---|
| 2026.09.04 | ₩145,429 | ₩149,694 | ₩143,485 | ₩146,851 | +0.98% | 449.4만 |
|---|
| 2026.09.03 | ₩141,460 | ₩145,174 | ₩137,115 | ₩144,678 | +2.28% | 368만 |
|---|
| 2026.09.02 | ₩143,203 | ₩143,887 | ₩139,717 | ₩142,077 | -0.79% | 279.9만 |
|---|
| 2026.09.01 | ₩144,960 | ₩146,422 | ₩141,286 | ₩143,297 | -1.15% | 245.5만 |
|---|
| 2026.08.31 | ₩147,977 | ₩149,586 | ₩145,952 | ₩146,502 | -1.00% | 283만 |
|---|
| 2026.08.28 | ₩153,703 | ₩154,213 | ₩147,682 | ₩148,178 | -3.59% | 205.9만 |
|---|
| 2026.08.27 | ₩153,556 | ₩155,782 | ₩150,699 | ₩154,615 | +0.69% | 298.4만 |
|---|
| 2026.08.26 | ₩147,481 | ₩150,994 | ₩147,199 | ₩149,948 | +1.67% | 310.3만 |
|---|
| 2026.08.25 | ₩148,165 | ₩148,755 | ₩144,209 | ₩146,502 | -1.12% | 212.9만 |
|---|
| 2026.08.24 | ₩145,295 | ₩145,295 | ₩140,669 | ₩143,016 | -1.57% | 274.1만 |
|---|
| 2026.08.21 | ₩150,780 | ₩150,780 | ₩144,973 | ₩148,111 | -1.77% | 277.3만 |
|---|
| 2026.08.20 | ₩151,048 | ₩151,155 | ₩147,374 | ₩147,937 | -2.06% | 308.4만 |
|---|
| 2026.08.19 | ₩163,103 | ₩163,103 | ₩151,330 | ₩151,571 | -7.07% | 274.3만 |
|---|
| 2026.08.18 | ₩168,025 | ₩169,835 | ₩159,697 | ₩161,239 | -4.04% | 325만 |
|---|
| 2026.08.17 | ₩171,914 | ₩176,513 | ₩169,393 | ₩174,327 | +1.40% | 271.6만 |
|---|
| 2026.08.14 | ₩167,100 | ₩170,506 | ₩164,270 | ₩169,178 | +1.24% | 239.2만 |
|---|
| 2026.08.13 | ₩167,743 | ₩171,203 | ₩165,866 | ₩166,684 | -0.63% | 221.6만 |
|---|
| 2026.08.12 | ₩171,900 | ₩174,837 | ₩166,912 | ₩166,992 | -2.86% | 350.6만 |
|---|
| 2026.08.11 | ₩163,237 | ₩168,213 | ₩161,347 | ₩164,149 | +0.56% | 288.8만 |
|---|
| 2026.08.10 | ₩164,565 | ₩166,322 | ₩160,368 | ₩160,515 | -2.46% | 293.1만 |
|---|
| 2026.08.07 | ₩167,260 | ₩169,111 | ₩160,623 | ₩162,728 | -2.71% | 337.4만 |
|---|
| 2026.08.06 | ₩160,247 | ₩168,159 | ₩157,646 | ₩164,471 | +2.64% | 356.7만 |
|---|
| 2026.08.05 | ₩168,387 | ₩173,496 | ₩163,237 | ₩163,439 | -2.94% | 336.1만 |
|---|
| 2026.08.04 | ₩165,906 | ₩172,919 | ₩162,352 | ₩169,916 | +2.42% | 471.1만 |
|---|
| 2026.08.03 | ₩147,427 | ₩157,874 | ₩143,619 | ₩157,498 | +6.83% | 432만 |
|---|
| 2026.07.31 | ₩158,115 | ₩160,100 | ₩150,096 | ₩152,536 | -3.53% | 664.4만 |
|---|
| 2026.07.30 | ₩142,761 | ₩150,632 | ₩139,744 | ₩150,069 | +5.12% | 815.6만 |
|---|
| 2026.07.29 | ₩134,111 | ₩145,523 | ₩133,428 | ₩138,148 | +3.01% | 997.4만 |
|---|
| 2026.07.28 | ₩147,441 | ₩153,194 | ₩137,786 | ₩151,906 | +3.03% | 1102.9만 |
|---|
| 2026.07.27 | ₩159,067 | ₩161,548 | ₩146,717 | ₩155,648 | -2.15% | 673.6만 |
|---|
| 2026.07.24 | ₩169,299 | ₩169,513 | ₩157,967 | ₩158,920 | -6.13% | 472.3만 |
|---|
| 2026.07.23 | ₩167,877 | ₩176,580 | ₩167,877 | ₩171,565 | +2.20% | 347.4만 |
|---|
| 2026.07.22 | ₩166,670 | ₩173,992 | ₩166,282 | ₩170,304 | +2.18% | 277만 |
|---|
| 2026.07.21 | ₩167,837 | ₩171,780 | ₩165,531 | ₩170,827 | +1.78% | 317.8만 |
|---|
| 2026.07.20 | ₩161,467 | ₩163,693 | ₩159,268 | ₩160,797 | -0.42% | 343.2만 |
|---|
| 2026.07.17 | ₩155,969 | ₩161,239 | ₩149,358 | ₩159,912 | +2.53% | 522만 |
|---|
| 2026.07.16 | ₩167,100 | ₩168,065 | ₩161,937 | ₩162,420 | -2.80% | 444.8만 |
|---|
| 2026.07.15 | ₩181,032 | ₩181,931 | ₩166,000 | ₩172,611 | -4.65% | 503.5만 |
|---|
| 2026.07.14 | ₩181,247 | ₩181,931 | ₩173,080 | ₩177,331 | -2.16% | 244만 |
|---|
| 2026.07.13 | ₩177,680 | ₩180,751 | ₩171,940 | ₩173,657 | -2.26% | 278.1만 |
|---|
| 2026.07.10 | ₩185,913 | ₩187,389 | ₩180,147 | ₩182,105 | -2.05% | 272.4만 |
|---|
| 2026.07.09 | ₩185,766 | ₩194,992 | ₩185,766 | ₩187,657 | +1.02% | 414.2만 |
|---|
| 2026.07.08 | ₩173,255 | ₩179,356 | ₩171,578 | ₩178,846 | +3.23% | 441.1만 |
|---|
| 2026.07.07 | ₩178,270 | ₩180,442 | ₩168,052 | ₩176,366 | -1.07% | 473만 |
|---|
| 2026.07.06 | ₩185,753 | ₩195,783 | ₩184,680 | ₩185,927 | +0.09% | 462만 |
|---|
| 2026.07.02 | ₩204,392 | ₩205,143 | ₩180,791 | ₩183,527 | -10.21% | 656.6만 |
|---|
| 2026.07.01 | ₩210,292 | ₩211,097 | ₩200,034 | ₩205,881 | -2.10% | 456만 |
|---|
| 2026.06.30 | ₩213,068 | ₩222,361 | ₩211,526 | ₩217,333 | +2.00% | 517.4만 |
|---|
| 2026.06.29 | ₩196,588 | ₩215,549 | ₩193,557 | ₩213,967 | +8.84% | 599.5만 |
|---|
| 2026.06.26 | ₩211,553 | ₩214,262 | ₩194,067 | ₩196,722 | -7.01% | 1006.3만 |
|---|
| 2026.06.25 | ₩212,693 | ₩222,455 | ₩209,729 | ₩216,273 | +1.68% | 836.5만 |
|---|
| 2026.06.24 | ₩203,547 | ₩205,760 | ₩196,427 | ₩202,113 | -0.70% | 682.6만 |
|---|
| 2026.06.23 | ₩199,229 | ₩204,888 | ₩194,026 | ₩203,628 | +2.21% | 793.8만 |
|---|
| 2026.06.22 | ₩202,555 | ₩209,542 | ₩198,599 | ₩208,938 | +3.15% | 747.9만 |
|---|
| 2026.06.18 | ₩197,151 | ₩205,680 | ₩192,900 | ₩197,942 | +0.40% | 8091.5만 |
|---|
| 2026.06.17 | ₩201,120 | ₩201,603 | ₩189,226 | ₩191,934 | -4.57% | 733.6만 |
|---|
| 2026.06.16 | ₩200,409 | ₩200,892 | ₩190,661 | ₩197,030 | -1.69% | 592.9만 |
|---|
| 2026.06.15 | ₩207,637 | ₩208,791 | ₩194,871 | ₩200,101 | -3.63% | 465.6만 |
|---|
| 2026.06.12 | ₩200,704 | ₩204,526 | ₩198,948 | ₩200,758 | +0.03% | 511.5만 |
|---|
| 2026.06.11 | ₩189,749 | ₩204,003 | ₩189,548 | ₩203,816 | +7.41% | 330.4만 |
|---|
| 2026.06.10 | ₩194,013 | ₩200,409 | ₩184,760 | ₩187,053 | -3.59% | 449.3만 |
|---|
| 2026.06.09 | ₩207,047 | ₩209,904 | ₩187,295 | ₩197,406 | -4.66% | 497.9만 |
|---|
| 2026.06.08 | ₩212,814 | ₩212,814 | ₩200,798 | ₩202,260 | -4.96% | 659.4만 |
|---|
| 2026.06.05 | ₩208,187 | ₩211,084 | ₩200,208 | ₩203,722 | -2.14% | 548.6만 |
|---|
| 2026.06.04 | ₩209,837 | ₩216,045 | ₩202,300 | ₩213,900 | +1.94% | 525.8만 |
|---|
| 2026.06.03 | ₩216,904 | ₩223,756 | ₩214,557 | ₩217,158 | +0.12% | 663.4만 |
|---|
| 2026.06.02 | ₩201,777 | ₩214,369 | ₩200,302 | ₩213,792 | +5.95% | 552.6만 |
|---|
| 2026.06.01 | ₩200,651 | ₩202,703 | ₩195,126 | ₩198,478 | -1.08% | 458.9만 |
|---|
| 2026.05.29 | ₩196,480 | ₩206,846 | ₩195,850 | ₩202,193 | +2.91% | 1142만 |
|---|
| 2026.05.28 | ₩194,777 | ₩198,143 | ₩187,617 | ₩194,241 | -0.28% | 498.3만 |
|---|
| 2026.05.27 | ₩194,978 | ₩195,984 | ₩186,638 | ₩195,501 | +0.27% | 544.6만 |
|---|
| 2026.05.26 | ₩182,279 | ₩194,241 | ₩182,279 | ₩192,082 | +5.38% | 545.4만 |
|---|
| 2026.05.22 | ₩178,028 | ₩180,040 | ₩172,423 | ₩177,640 | -0.22% | 358.3만 |
|---|
| 2026.05.21 | ₩174,877 | ₩180,697 | ₩173,201 | ₩175,762 | +0.51% | 482.7만 |
|---|
| 2026.05.20 | ₩171,324 | ₩179,691 | ₩170,425 | ₩176,366 | +2.94% | 631.6만 |
|---|
| 2026.05.19 | ₩168,172 | ₩172,168 | ₩162,661 | ₩169,352 | +0.70% | 618.2만 |
|---|
| 2026.05.18 | ₩185,337 | ₩186,423 | ₩171,350 | ₩173,965 | -6.14% | 794.4만 |
|---|
| 2026.05.15 | ₩186,785 | ₩189,668 | ₩183,996 | ₩184,868 | -1.03% | 649만 |
|---|
| 2026.05.14 | ₩192,833 | ₩196,507 | ₩190,459 | ₩192,565 | -0.14% | 488.2만 |
|---|
| 2026.05.13 | ₩192,685 | ₩197,580 | ₩189,212 | ₩192,833 | +0.08% | 685.8만 |
|---|
| 2026.05.12 | ₩190,848 | ₩191,613 | ₩179,691 | ₩187,321 | -1.85% | 801.8만 |
|---|
| 2026.05.11 | ₩190,325 | ₩194,978 | ₩184,747 | ₩194,536 | +2.21% | 874.2만 |
|---|
| 2026.05.08 | ₩184,666 | ₩191,210 | ₩181,555 | ₩190,647 | +3.24% | 1030.1만 |
|---|
| 2026.05.07 | ₩177,425 | ₩186,919 | ₩174,394 | ₩178,364 | +0.53% | 1100.2만 |
|---|
| 2026.05.06 | ₩160,716 | ₩181,019 | ₩159,577 | ₩180,670 | +12.42% | 1882.9만 |
|---|
| 2026.05.05 | ₩124,832 | ₩129,512 | ₩124,215 | ₩129,338 | +3.61% | 945만 |
|---|
| 2026.05.04 | ₩123,920 | ₩124,711 | ₩121,828 | ₩123,156 | -0.62% | 261.3만 |
|---|
| 2026.05.01 | ₩122,579 | ₩125,422 | ₩121,788 | ₩122,968 | +0.32% | 329.2만 |
|---|
| 2026.04.30 | ₩124,188 | ₩124,309 | ₩119,589 | ₩122,767 | -1.14% | 494만 |
|---|
| 2026.04.29 | ₩118,677 | ₩121,573 | ₩116,531 | ₩121,493 | +2.37% | 451.1만 |
|---|
| 2026.04.28 | ₩116,384 | ₩119,870 | ₩113,541 | ₩116,880 | +0.43% | 474.5만 |
|---|
| 2026.04.27 | ₩123,437 | ₩123,437 | ₩118,918 | ₩120,795 | -2.14% | 369.9만 |
|---|
| 2026.04.24 | ₩118,395 | ₩123,249 | ₩117,845 | ₩122,579 | +3.53% | 364.4만 |
|---|
| 2026.04.23 | ₩114,547 | ₩118,127 | ₩113,380 | ₩116,531 | +1.73% | 322만 |
|---|
| 2026.04.22 | ₩114,426 | ₩114,962 | ₩112,602 | ₩114,547 | +0.11% | 262.3만 |
|---|
| 2026.04.21 | ₩113,313 | ₩116,491 | ₩113,085 | ₩114,171 | +0.76% | 548만 |
|---|
| 2026.04.20 | ₩110,792 | ₩113,393 | ₩110,309 | ₩113,018 | +2.01% | 278.1만 |
|---|
| 2026.04.17 | ₩108,633 | ₩111,100 | ₩107,305 | ₩109,732 | +1.01% | 323.6만 |
|---|
| 2026.04.16 | ₩104,409 | ₩107,506 | ₩102,451 | ₩107,171 | +2.65% | 304.5만 |
|---|
| 2026.04.15 | ₩106,581 | ₩107,319 | ₩103,323 | ₩105,173 | -1.32% | 385.4만 |
|---|
| 2026.04.14 | ₩106,031 | ₩107,721 | ₩104,047 | ₩107,466 | +1.35% | 371.4만 |
|---|
| 2026.04.13 | ₩101,861 | ₩105,213 | ₩100,936 | ₩105,012 | +3.09% | 281.8만 |
|---|
| 2026.04.10 | ₩101,754 | ₩103,363 | ₩100,614 | ₩102,907 | +1.13% | 395.4만 |
|---|
| 2026.04.09 | ₩98,321 | ₩101,807 | ₩98,146 | ₩100,587 | +2.30% | 412.7만 |
|---|
| 2026.04.08 | ₩96,416 | ₩100,278 | ₩95,612 | ₩98,146 | +1.79% | 501.7만 |
|---|
| 2026.04.07 | ₩90,154 | ₩92,005 | ₩89,618 | ₩91,468 | +1.46% | 284만 |
|---|
| 2026.04.06 | ₩92,420 | ₩93,386 | ₩89,980 | ₩90,784 | -1.77% | 259.7만 |
|---|
| 2026.04.02 | ₩88,317 | ₩92,581 | ₩87,928 | ₩91,978 | +4.15% | 236.4만 |
|---|
| 2026.04.01 | ₩89,752 | ₩91,991 | ₩89,363 | ₩91,508 | +1.96% | 310.3만 |
|---|
| 2026.03.31 | ₩82,443 | ₩87,888 | ₩82,014 | ₩87,781 | +6.47% | 426.3만 |
|---|
| 2026.03.30 | ₩89,256 | ₩89,256 | ₩80,848 | ₩81,223 | -9.00% | 253.3만 |
|---|
| 2026.03.27 | ₩86,319 | ₩88,102 | ₩85,595 | ₩86,896 | +0.67% | 250.1만 |
|---|
| 2026.03.26 | ₩91,871 | ₩92,125 | ₩86,802 | ₩86,842 | -5.47% | 327.7만 |
|---|
| 2026.03.25 | ₩93,708 | ₩94,861 | ₩91,911 | ₩93,895 | +0.20% | 269.4만 |
|---|
| 2026.03.24 | ₩86,574 | ₩93,091 | ₩86,466 | ₩92,662 | +7.03% | 403.1만 |
|---|
| 2026.03.23 | ₩84,737 | ₩88,572 | ₩84,589 | ₩87,217 | +2.93% | 276.4만 |
|---|
| 2026.03.20 | ₩87,271 | ₩88,263 | ₩81,988 | ₩82,658 | -5.29% | 526.4만 |
|---|
| 2026.03.19 | ₩83,194 | ₩88,853 | ₩82,712 | ₩88,223 | +6.04% | 309.8만 |
|---|
| 2026.03.18 | ₩86,627 | ₩87,888 | ₩84,884 | ₩85,085 | -1.78% | 338.6만 |
|---|
| 2026.03.17 | ₩86,466 | ₩88,706 | ₩85,742 | ₩87,687 | +1.41% | 347.4만 |
|---|
| 2026.03.16 | ₩86,574 | ₩88,290 | ₩86,024 | ₩86,426 | -0.17% | 369.3만 |
|---|
| 2026.03.13 | ₩84,884 | ₩86,051 | ₩82,886 | ₩85,085 | +0.24% | 263.3만 |
|---|
| 2026.03.12 | ₩84,254 | ₩86,466 | ₩82,376 | ₩84,884 | +0.75% | 462.7만 |
|---|
| 2026.03.11 | ₩81,465 | ₩85,099 | ₩81,465 | ₩85,005 | +4.35% | 401.2만 |
|---|
| 2026.03.10 | ₩82,363 | ₩84,415 | ₩81,371 | ₩81,679 | -0.83% | 288.4만 |
|---|
| 2026.03.09 | ₩78,943 | ₩82,443 | ₩78,488 | ₩82,242 | +4.18% | 402.2만 |
|---|
| 2026.03.06 | ₩82,001 | ₩82,966 | ₩79,842 | ₩80,338 | -2.03% | 298.3만 |
|---|
| 2026.03.05 | ₩84,938 | ₩86,091 | ₩81,250 | ₩85,166 | +0.27% | 406.1만 |
|---|
| 2026.03.04 | ₩85,930 | ₩86,949 | ₩84,750 | ₩85,742 | -0.22% | 238.8만 |
|---|
| 2026.03.03 | ₩84,576 | ₩85,957 | ₩81,424 | ₩84,589 | +0.02% | 340.9만 |
|---|
| 2026.03.02 | ₩82,296 | ₩87,941 | ₩81,840 | ₩87,821 | +6.71% | 355만 |
|---|
| 2026.02.27 | ₩83,355 | ₩84,589 | ₩82,578 | ₩84,509 | +1.38% | 400.4만 |
|---|
| 2026.02.26 | ₩88,371 | ₩88,599 | ₩83,945 | ₩84,763 | -4.08% | 294.4만 |
|---|
| 2026.02.25 | ₩88,236 | ₩89,390 | ₩87,083 | ₩88,062 | -0.20% | 316.1만 |
|---|
| 2026.02.24 | ₩85,715 | ₩88,344 | ₩85,260 | ₩87,056 | +1.56% | 322.4만 |
|---|
| 2026.02.23 | ₩87,499 | ₩88,062 | ₩83,771 | ₩84,884 | -2.99% | 344.1만 |
|---|
| 2026.02.20 | ₩86,574 | ₩90,798 | ₩86,507 | ₩88,076 | +1.73% | 412.6만 |
|---|
| 2026.02.19 | ₩87,646 | ₩88,129 | ₩86,118 | ₩87,311 | -0.38% | 295.8만 |
|---|
| 2026.02.18 | ₩86,279 | ₩89,752 | ₩85,313 | ₩88,263 | +2.30% | 382만 |
|---|
| 2026.02.17 | ₩86,238 | ₩87,861 | ₩84,106 | ₩86,386 | +0.17% | 327.3만 |
|---|
| 2026.02.13 | ₩84,643 | ₩86,896 | ₩82,524 | ₩86,145 | +1.77% | 420.8만 |
|---|
| 2026.02.12 | ₩88,907 | ₩90,516 | ₩83,168 | ₩83,945 | -5.58% | 507.5만 |
|---|
| 2026.02.11 | ₩87,472 | ₩89,054 | ₩85,219 | ₩86,949 | -0.60% | 384.4만 |
|---|
| 2026.02.10 | ₩88,357 | ₩89,443 | ₩85,005 | ₩86,212 | -2.43% | 540만 |
|---|
| 2026.02.09 | ₩85,622 | ₩89,551 | ₩84,522 | ₩88,599 | +3.48% | 325만 |
|---|
| 2026.02.06 | ₩83,087 | ₩88,478 | ₩81,800 | ₩85,796 | +3.26% | 550.5만 |
|---|
| 2026.02.05 | ₩79,131 | ₩80,915 | ₩77,428 | ₩80,660 | +1.93% | 650.6만 |
|---|
| 2026.02.04 | ₩84,348 | ₩87,325 | ₩73,968 | ₩78,890 | -6.47% | 1005.8만 |
|---|
| 2026.02.03 | ₩87,378 | ₩88,759 | ₩84,294 | ₩88,491 | +1.27% | 651.9만 |
|---|
| 2026.02.02 | ₩84,066 | ₩88,371 | ₩84,039 | ₩86,735 | +3.17% | 329.8만 |
|---|
| 2026.01.30 | ₩87,164 | ₩89,363 | ₩83,597 | ₩84,535 | -3.02% | 379.3만 |
|---|
| 2026.01.29 | ₩89,390 | ₩90,422 | ₩85,890 | ₩87,794 | -1.79% | 407.8만 |
|---|
| 2026.01.28 | ₩87,901 | ₩89,698 | ₩86,842 | ₩88,867 | +1.10% | 266.4만 |
|---|
| 2026.01.27 | ₩85,555 | ₩87,298 | ₩83,945 | ₩87,298 | +2.04% | 258.5만 |
|---|
| 2026.01.26 | ₩85,501 | ₩86,869 | ₩84,495 | ₩85,487 | -0.02% | 275.1만 |
|---|
| 2026.01.23 | ₩86,654 | ₩86,828 | ₩84,214 | ₩85,528 | -1.30% | 201.5만 |
|---|
| 2026.01.22 | ₩90,717 | ₩91,093 | ₩84,817 | ₩86,788 | -4.33% | 297.6만 |
|---|
| 2026.01.21 | ₩87,459 | ₩90,503 | ₩85,769 | ₩89,309 | +2.12% | 287.7만 |
|---|
| 2026.01.20 | ₩84,079 | ₩89,980 | ₩83,892 | ₩86,373 | +2.73% | 432.9만 |
|---|
| 2026.01.16 | ₩89,738 | ₩89,899 | ₩86,654 | ₩86,936 | -3.12% | 255만 |
|---|
| 2026.01.15 | ₩87,164 | ₩89,953 | ₩87,030 | ₩89,296 | +2.45% | 425.9만 |
|---|
| 2026.01.14 | ₩88,035 | ₩88,759 | ₩84,643 | ₩85,595 | -2.77% | 361.3만 |
|---|
| 2026.01.13 | ₩83,382 | ₩87,164 | ₩83,342 | ₩86,185 | +3.36% | 310만 |
|---|
| 2026.01.12 | ₩81,827 | ₩83,798 | ₩81,451 | ₩83,328 | +1.84% | 277.2만 |
|---|
| 2026.01.09 | ₩81,062 | ₩83,261 | ₩80,928 | ₩82,470 | +1.74% | 276.1만 |
|---|
| 2026.01.08 | ₩82,309 | ₩82,309 | ₩79,292 | ₩80,968 | -1.63% | 430.1만 |
|---|
| 2026.01.07 | ₩83,141 | ₩83,181 | ₩81,223 | ₩82,283 | -1.03% | 340.1만 |
|---|
| 2026.01.06 | ₩82,806 | ₩83,328 | ₩79,051 | ₩83,208 | +0.49% | 291.2만 |
|---|
| 2026.01.05 | ₩86,614 | ₩87,539 | ₩82,269 | ₩82,806 | -4.40% | 339만 |
|---|
| 2026.01.02 | ₩82,390 | ₩85,447 | ₩82,323 | ₩85,394 | +3.65% | 266.1만 |
|---|
| 2025.12.31 | ₩82,966 | ₩83,503 | ₩80,928 | ₩81,022 | -2.34% | 201.8만 |
|---|
| 2025.12.30 | ₩84,146 | ₩84,200 | ₩82,551 | ₩82,698 | -1.72% | 161.4만 |
|---|
| 2025.12.29 | ₩84,535 | ₩85,353 | ₩83,489 | ₩83,892 | -0.76% | 199.5만 |
|---|
| 2025.12.26 | ₩85,514 | ₩85,595 | ₩84,509 | ₩84,924 | -0.69% | 155.3만 |
|---|
| 2025.12.24 | ₩85,353 | ₩85,917 | ₩84,710 | ₩85,219 | -0.16% | 124.3만 |
|---|
| 2025.12.23 | ₩84,911 | ₩85,957 | ₩84,214 | ₩85,474 | +0.66% | 309만 |
|---|
| 2025.12.22 | ₩87,432 | ₩87,781 | ₩84,012 | ₩85,528 | -2.18% | 376.3만 |
|---|
| 2025.12.19 | ₩84,790 | ₩87,566 | ₩84,629 | ₩86,145 | +1.60% | 1600.6만 |
|---|
| 2025.12.18 | ₩86,145 | ₩87,432 | ₩83,986 | ₩84,535 | -1.87% | 1052.1만 |
|---|
| 2025.12.17 | ₩88,438 | ₩89,940 | ₩83,784 | ₩84,281 | -4.70% | 1287.9만 |
|---|
| 2025.12.16 | ₩90,208 | ₩90,892 | ₩86,694 | ₩87,177 | -3.36% | 1195.4만 |
|---|
| 2025.12.15 | ₩93,064 | ₩94,110 | ₩90,570 | ₩90,932 | -2.29% | 1129.4만 |
|---|
| 2025.12.12 | ₩95,666 | ₩96,188 | ₩90,516 | ₩92,259 | -3.56% | 687.1만 |
|---|
| 2025.12.11 | ₩96,510 | ₩96,658 | ₩93,037 | ₩95,223 | -1.33% | 615.8만 |
|---|
| 2025.12.10 | ₩91,495 | ₩96,846 | ₩89,966 | ₩96,658 | +5.64% | 717.1만 |
|---|
| 2025.12.09 | ₩90,315 | ₩94,365 | ₩89,323 | ₩91,857 | +1.71% | 871.5만 |
|---|
| 2025.12.08 | ₩88,277 | ₩92,863 | ₩87,620 | ₩90,570 | +2.60% | 1305.3만 |
|---|
| 2025.12.05 | ₩82,296 | ₩84,106 | ₩82,135 | ₩83,691 | +1.69% | 475.1만 |
|---|
| 2025.12.04 | ₩78,809 | ₩83,114 | ₩78,447 | ₩82,055 | +4.12% | 404.5만 |
|---|
| 2025.12.03 | ₩77,120 | ₩79,239 | ₩76,114 | ₩78,809 | +2.19% | 301.4만 |
|---|
| 2025.12.02 | ₩76,852 | ₩77,683 | ₩75,323 | ₩76,999 | +0.19% | 426.9만 |
|---|
| 2025.12.01 | ₩78,340 | ₩79,037 | ₩75,739 | ₩75,832 | -3.20% | 511.3만 |
|---|
| 2025.11.28 | ₩79,158 | ₩79,292 | ₩77,562 | ₩79,265 | +0.14% | 187.7만 |
|---|
| 2025.11.26 | ₩76,972 | ₩79,882 | ₩76,905 | ₩78,313 | +1.74% | 333.2만 |
|---|
| 2025.11.25 | ₩76,369 | ₩77,415 | ₩75,149 | ₩76,905 | +0.70% | 411.3만 |
|---|
| 2025.11.24 | ₩74,867 | ₩76,811 | ₩74,384 | ₩76,369 | +2.01% | 2753.8만 |
|---|
| 2025.11.21 | ₩73,137 | ₩74,263 | ₩71,166 | ₩74,143 | +1.38% | 498.4만 |
|---|
| 2025.11.20 | ₩81,035 | ₩81,237 | ₩72,440 | ₩73,097 | -9.80% | 389만 |
|---|
| 2025.11.19 | ₩77,348 | ₩79,694 | ₩77,321 | ₩78,179 | +1.07% | 298.5만 |
|---|
| 2025.11.18 | ₩77,670 | ₩78,783 | ₩76,892 | ₩77,200 | -0.60% | 594.7만 |
|---|
| 2025.11.17 | ₩80,325 | ₩81,411 | ₩77,938 | ₩78,783 | -1.92% | 217.1만 |
|---|
| 2025.11.14 | ₩77,254 | ₩82,001 | ₩76,986 | ₩80,445 | +4.13% | 255만 |
|---|
| 2025.11.13 | ₩83,409 | ₩83,436 | ₩79,078 | ₩79,829 | -4.29% | 334.5만 |
|---|
| 2025.11.12 | ₩83,328 | ₩85,890 | ₩83,328 | ₩84,374 | +1.26% | 296.5만 |
|---|
| 2025.11.11 | ₩85,125 | ₩85,260 | ₩82,430 | ₩82,497 | -3.09% | 380.6만 |
|---|
| 2025.11.10 | ₩86,225 | ₩87,137 | ₩84,696 | ₩85,340 | -1.03% | 314.8만 |
|---|
| 2025.11.07 | ₩83,530 | ₩84,093 | ₩81,518 | ₩83,999 | +0.56% | 479.7만 |
|---|
| 2025.11.06 | ₩88,210 | ₩88,572 | ₩84,214 | ₩84,897 | -3.75% | 375.7만 |
|---|
| 2025.11.05 | ₩83,610 | ₩87,754 | ₩83,422 | ₩87,512 | +4.67% | 487.8만 |
|---|
| 2025.11.04 | ₩83,905 | ₩84,924 | ₩82,470 | ₩82,886 | -1.21% | 354.3만 |
|---|
| 2025.11.03 | ₩85,018 | ₩85,997 | ₩83,838 | ₩85,689 | +0.79% | 503.6만 |
|---|
| 2025.10.31 | ₩86,896 | ₩87,553 | ₩82,966 | ₩83,838 | -3.52% | 498.8만 |
|---|
| 2025.10.30 | ₩88,210 | ₩89,698 | ₩84,817 | ₩85,809 | -2.72% | 454.7만 |
|---|
| 2025.10.29 | ₩79,775 | ₩89,846 | ₩79,051 | ₩88,639 | +11.11% | 697.9만 |
|---|
| 2025.10.28 | ₩87,848 | ₩88,438 | ₩84,790 | ₩86,171 | -1.91% | 549.6만 |
|---|
| 2025.10.27 | ₩87,861 | ₩88,344 | ₩86,252 | ₩86,708 | -1.31% | 435.2만 |
|---|
| 2025.10.24 | ₩87,083 | ₩87,955 | ₩85,970 | ₩86,198 | -1.02% | 484.4만 |
|---|
| 2025.10.23 | ₩82,765 | ₩86,520 | ₩82,765 | ₩85,675 | +3.52% | 280.7만 |
|---|
| 2025.10.22 | ₩84,214 | ₩85,407 | ₩80,566 | ₩82,242 | -2.34% | 644.5만 |
|---|
| 2025.10.21 | ₩83,865 | ₩84,509 | ₩83,020 | ₩83,570 | -0.35% | 342.7만 |
|---|
| 2025.10.20 | ₩84,509 | ₩84,737 | ₩83,248 | ₩84,146 | -0.43% | 260만 |
|---|
| 2025.10.17 | ₩84,468 | ₩85,742 | ₩82,497 | ₩83,328 | -1.35% | 344.7만 |
|---|
| 2025.10.16 | ₩85,487 | ₩86,212 | ₩83,704 | ₩84,938 | -0.64% | 300.5만 |
|---|
| 2025.10.15 | ₩81,035 | ₩85,353 | ₩80,928 | ₩85,286 | +5.25% | 465.6만 |
|---|
| 2025.10.14 | ₩77,281 | ₩81,116 | ₩76,744 | ₩79,922 | +3.42% | 312.4만 |
|---|
| 2025.10.13 | ₩78,367 | ₩79,024 | ₩77,187 | ₩78,890 | +0.67% | 213만 |
|---|
| 2025.10.10 | ₩80,191 | ₩80,459 | ₩75,806 | ₩75,886 | -5.37% | 274.8만 |
|---|