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 | ₩156,796 | ₩160,628 | ₩152,950 | ₩160,575 | +2.41% | 222.9만 |
| 2026.10.08 | ₩158,163 | ₩158,980 | ₩149,801 | ₩153,754 | -2.79% | 264.2만 |
| 2026.10.07 | ₩158,591 | ₩160,869 | ₩156,340 | ₩159,918 | +0.84% | 302.3만 |
| 2026.10.06 | ₩158,136 | ₩163,268 | ₩155,710 | ₩162,652 | +2.86% | 270.7만 |
| 2026.10.05 | ₩156,769 | ₩162,786 | ₩156,112 | ₩156,461 | -0.20% | 260.5만 |
| 2026.10.02 | ₩154,625 | ₩157,908 | ₩152,749 | ₩156,260 | +1.06% | 195.4만 |
| 2026.10.01 | ₩149,292 | ₩152,092 | ₩144,803 | ₩151,127 | +1.23% | 209.6만 |
| 2026.09.30 | ₩152,374 | ₩152,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,389 |
| -3.27% |
| 326.5만 |
| 2026.09.29 | ₩154,705 | ₩155,054 | ₩149,452 | ₩152,534 | -1.40% | 215.9만 |
|---|
| 2026.09.28 | ₩150,752 | ₩153,258 | ₩147,777 | ₩151,476 | +0.48% | 237.1만 |
|---|
| 2026.09.25 | ₩153,338 | ₩161,821 | ₩153,097 | ₩153,673 | +0.22% | 302.3만 |
|---|
| 2026.09.24 | ₩146,732 | ₩152,896 | ₩145,875 | ₩150,618 | +2.65% | 310.7만 |
|---|
| 2026.09.23 | ₩152,856 | ₩155,134 | ₩149,640 | ₩150,484 | -1.55% | 391.8만 |
|---|
| 2026.09.22 | ₩148,019 | ₩154,089 | ₩147,416 | ₩153,365 | +3.61% | 273.3만 |
|---|
| 2026.09.21 | ₩148,045 | ₩150,042 | ₩144,454 | ₩149,560 | +1.02% | 298.1만 |
|---|
| 2026.09.18 | ₩146,799 | ₩146,920 | ₩144,066 | ₩145,406 | -0.95% | 952.7만 |
|---|
| 2026.09.17 | ₩149,131 | ₩151,342 | ₩145,901 | ₩146,089 | -2.04% | 329.2만 |
|---|
| 2026.09.16 | ₩148,407 | ₩149,962 | ₩141,841 | ₩144,588 | -2.57% | 283.4만 |
|---|
| 2026.09.15 | ₩149,372 | ₩149,372 | ₩143,101 | ₩144,722 | -3.11% | 200.2만 |
|---|
| 2026.09.14 | ₩145,674 | ₩149,761 | ₩142,873 | ₩145,151 | -0.36% | 300만 |
|---|
| 2026.09.11 | ₩147,670 | ₩157,694 | ₩147,670 | ₩155,148 | +5.06% | 303.3만 |
|---|
| 2026.09.10 | ₩147,885 | ₩150,404 | ₩144,615 | ₩144,736 | -2.13% | 377.9만 |
|---|
| 2026.09.09 | ₩151,489 | ₩153,513 | ₩150,310 | ₩150,993 | -0.33% | 225.7만 |
|---|
| 2026.09.08 | ₩148,434 | ₩154,478 | ₩147,228 | ₩153,178 | +3.20% | 282.1만 |
|---|
| 2026.09.04 | ₩145,325 | ₩149,586 | ₩143,382 | ₩146,746 | +0.98% | 449.4만 |
|---|
| 2026.09.03 | ₩141,359 | ₩145,071 | ₩137,017 | ₩144,575 | +2.28% | 368만 |
|---|
| 2026.09.02 | ₩143,101 | ₩143,784 | ₩139,617 | ₩141,975 | -0.79% | 279.9만 |
|---|
| 2026.09.01 | ₩144,856 | ₩146,317 | ₩141,185 | ₩143,195 | -1.15% | 245.5만 |
|---|
| 2026.08.31 | ₩147,871 | ₩149,479 | ₩145,848 | ₩146,397 | -1.00% | 283만 |
|---|
| 2026.08.28 | ₩153,593 | ₩154,102 | ₩147,576 | ₩148,072 | -3.59% | 205.9만 |
|---|
| 2026.08.27 | ₩153,446 | ₩155,670 | ₩150,591 | ₩154,504 | +0.69% | 298.4만 |
|---|
| 2026.08.26 | ₩147,375 | ₩150,886 | ₩147,094 | ₩149,841 | +1.67% | 310.3만 |
|---|
| 2026.08.25 | ₩148,059 | ₩148,648 | ₩144,106 | ₩146,397 | -1.12% | 212.9만 |
|---|
| 2026.08.24 | ₩145,191 | ₩145,191 | ₩140,568 | ₩142,913 | -1.57% | 274.1만 |
|---|
| 2026.08.21 | ₩150,672 | ₩150,672 | ₩144,870 | ₩148,005 | -1.77% | 277.3만 |
|---|
| 2026.08.20 | ₩150,940 | ₩151,047 | ₩147,268 | ₩147,831 | -2.06% | 308.4만 |
|---|
| 2026.08.19 | ₩162,987 | ₩162,987 | ₩151,221 | ₩151,462 | -7.07% | 274.3만 |
|---|
| 2026.08.18 | ₩167,905 | ₩169,714 | ₩159,583 | ₩161,124 | -4.04% | 325만 |
|---|
| 2026.08.17 | ₩171,791 | ₩176,387 | ₩169,271 | ₩174,203 | +1.40% | 271.6만 |
|---|
| 2026.08.14 | ₩166,980 | ₩170,384 | ₩164,152 | ₩169,057 | +1.24% | 239.2만 |
|---|
| 2026.08.13 | ₩167,623 | ₩171,080 | ₩165,747 | ₩166,564 | -0.63% | 221.6만 |
|---|
| 2026.08.12 | ₩171,777 | ₩174,712 | ₩166,792 | ₩166,873 | -2.86% | 350.6만 |
|---|
| 2026.08.11 | ₩163,121 | ₩168,092 | ₩161,231 | ₩164,032 | +0.56% | 288.8만 |
|---|
| 2026.08.10 | ₩164,447 | ₩166,203 | ₩160,253 | ₩160,400 | -2.46% | 293.1만 |
|---|
| 2026.08.07 | ₩167,141 | ₩168,990 | ₩160,508 | ₩162,611 | -2.71% | 337.4만 |
|---|
| 2026.08.06 | ₩160,132 | ₩168,039 | ₩157,533 | ₩164,353 | +2.64% | 356.7만 |
|---|
| 2026.08.05 | ₩168,266 | ₩173,372 | ₩163,121 | ₩163,322 | -2.94% | 336.1만 |
|---|
| 2026.08.04 | ₩165,787 | ₩172,796 | ₩162,236 | ₩169,794 | +2.42% | 471.1만 |
|---|
| 2026.08.03 | ₩147,322 | ₩157,761 | ₩143,516 | ₩157,385 | +6.83% | 432만 |
|---|
| 2026.07.31 | ₩158,002 | ₩159,985 | ₩149,988 | ₩152,427 | -3.53% | 664.4만 |
|---|
| 2026.07.30 | ₩142,659 | ₩150,524 | ₩139,643 | ₩149,962 | +5.12% | 815.6만 |
|---|
| 2026.07.29 | ₩134,015 | ₩145,419 | ₩133,332 | ₩138,049 | +3.01% | 997.4만 |
|---|
| 2026.07.28 | ₩147,335 | ₩153,084 | ₩137,687 | ₩151,797 | +3.03% | 1102.9만 |
|---|
| 2026.07.27 | ₩158,953 | ₩161,432 | ₩146,612 | ₩155,536 | -2.15% | 673.6만 |
|---|
| 2026.07.24 | ₩169,178 | ₩169,392 | ₩157,854 | ₩158,806 | -6.13% | 472.3만 |
|---|
| 2026.07.23 | ₩167,757 | ₩176,454 | ₩167,757 | ₩171,442 | +2.20% | 347.4만 |
|---|
| 2026.07.22 | ₩166,551 | ₩173,868 | ₩166,162 | ₩170,183 | +2.18% | 277만 |
|---|
| 2026.07.21 | ₩167,717 | ₩171,657 | ₩165,412 | ₩170,705 | +1.78% | 317.8만 |
|---|
| 2026.07.20 | ₩161,352 | ₩163,576 | ₩159,154 | ₩160,682 | -0.42% | 343.2만 |
|---|
| 2026.07.17 | ₩155,858 | ₩161,124 | ₩149,251 | ₩159,797 | +2.53% | 522만 |
|---|
| 2026.07.16 | ₩166,980 | ₩167,945 | ₩161,821 | ₩162,303 | -2.80% | 444.8만 |
|---|
| 2026.07.15 | ₩180,903 | ₩181,801 | ₩165,881 | ₩172,487 | -4.65% | 503.5만 |
|---|
| 2026.07.14 | ₩181,117 | ₩181,801 | ₩172,956 | ₩177,204 | -2.16% | 244만 |
|---|
| 2026.07.13 | ₩177,553 | ₩180,621 | ₩171,817 | ₩173,533 | -2.26% | 278.1만 |
|---|
| 2026.07.10 | ₩185,780 | ₩187,254 | ₩180,018 | ₩181,975 | -2.05% | 272.4만 |
|---|
| 2026.07.09 | ₩185,633 | ₩194,852 | ₩185,633 | ₩187,522 | +1.02% | 414.2만 |
|---|
| 2026.07.08 | ₩173,131 | ₩179,228 | ₩171,456 | ₩178,718 | +3.23% | 441.1만 |
|---|
| 2026.07.07 | ₩178,142 | ₩180,313 | ₩167,931 | ₩176,239 | -1.07% | 473만 |
|---|
| 2026.07.06 | ₩185,620 | ₩195,643 | ₩184,548 | ₩185,794 | +0.09% | 462만 |
|---|
| 2026.07.02 | ₩204,246 | ₩204,996 | ₩180,662 | ₩183,395 | -10.21% | 656.6만 |
|---|
| 2026.07.01 | ₩210,142 | ₩210,946 | ₩199,891 | ₩205,733 | -2.10% | 456만 |
|---|
| 2026.06.30 | ₩212,916 | ₩222,202 | ₩211,375 | ₩217,177 | +2.00% | 517.4만 |
|---|
| 2026.06.29 | ₩196,447 | ₩215,395 | ₩193,418 | ₩213,814 | +8.84% | 599.5만 |
|---|
| 2026.06.26 | ₩211,402 | ₩214,108 | ₩193,928 | ₩196,581 | -7.01% | 1006.3만 |
|---|
| 2026.06.25 | ₩212,541 | ₩222,296 | ₩209,579 | ₩216,118 | +1.68% | 836.5만 |
|---|
| 2026.06.24 | ₩203,402 | ₩205,613 | ₩196,286 | ₩201,968 | -0.70% | 682.6만 |
|---|
| 2026.06.23 | ₩199,087 | ₩204,742 | ₩193,887 | ₩203,482 | +2.21% | 793.8만 |
|---|
| 2026.06.22 | ₩202,410 | ₩209,392 | ₩198,457 | ₩208,789 | +3.15% | 747.9만 |
|---|
| 2026.06.18 | ₩197,010 | ₩205,532 | ₩192,762 | ₩197,800 | +0.40% | 8091.5만 |
|---|
| 2026.06.17 | ₩200,976 | ₩201,459 | ₩189,090 | ₩191,797 | -4.57% | 733.6만 |
|---|
| 2026.06.16 | ₩200,266 | ₩200,748 | ₩190,524 | ₩196,889 | -1.69% | 592.9만 |
|---|
| 2026.06.15 | ₩207,489 | ₩208,641 | ₩194,732 | ₩199,958 | -3.63% | 465.6만 |
|---|
| 2026.06.12 | ₩200,561 | ₩204,380 | ₩198,805 | ₩200,614 | +0.03% | 511.5만 |
|---|
| 2026.06.11 | ₩189,613 | ₩203,857 | ₩189,412 | ₩203,670 | +7.41% | 330.4만 |
|---|
| 2026.06.10 | ₩193,874 | ₩200,266 | ₩184,628 | ₩186,919 | -3.59% | 449.3만 |
|---|
| 2026.06.09 | ₩206,899 | ₩209,753 | ₩187,161 | ₩197,264 | -4.66% | 497.9만 |
|---|
| 2026.06.08 | ₩212,661 | ₩212,661 | ₩200,655 | ₩202,115 | -4.96% | 659.4만 |
|---|
| 2026.06.05 | ₩208,038 | ₩210,933 | ₩200,065 | ₩203,576 | -2.14% | 548.6만 |
|---|
| 2026.06.04 | ₩209,686 | ₩215,891 | ₩202,155 | ₩213,747 | +1.94% | 525.8만 |
|---|
| 2026.06.03 | ₩216,748 | ₩223,596 | ₩214,403 | ₩217,003 | +0.12% | 663.4만 |
|---|
| 2026.06.02 | ₩201,633 | ₩214,216 | ₩200,159 | ₩213,639 | +5.95% | 552.6만 |
|---|
| 2026.06.01 | ₩200,507 | ₩202,557 | ₩194,986 | ₩198,336 | -1.08% | 458.9만 |
|---|
| 2026.05.29 | ₩196,340 | ₩206,698 | ₩195,710 | ₩202,048 | +2.91% | 1142만 |
|---|
| 2026.05.28 | ₩194,638 | ₩198,001 | ₩187,482 | ₩194,102 | -0.28% | 498.3만 |
|---|
| 2026.05.27 | ₩194,839 | ₩195,844 | ₩186,504 | ₩195,362 | +0.27% | 544.6만 |
|---|
| 2026.05.26 | ₩182,149 | ₩194,102 | ₩182,149 | ₩191,944 | +5.38% | 545.4만 |
|---|
| 2026.05.22 | ₩177,901 | ₩179,911 | ₩172,300 | ₩177,512 | -0.22% | 358.3만 |
|---|
| 2026.05.21 | ₩174,752 | ₩180,568 | ₩173,077 | ₩175,636 | +0.51% | 482.7만 |
|---|
| 2026.05.20 | ₩171,201 | ₩179,563 | ₩170,303 | ₩176,239 | +2.94% | 631.6만 |
|---|
| 2026.05.19 | ₩168,052 | ₩172,045 | ₩162,544 | ₩169,231 | +0.70% | 618.2만 |
|---|
| 2026.05.18 | ₩185,204 | ₩186,290 | ₩171,228 | ₩173,841 | -6.14% | 794.4만 |
|---|
| 2026.05.15 | ₩186,651 | ₩189,532 | ₩183,864 | ₩184,735 | -1.03% | 649만 |
|---|
| 2026.05.14 | ₩192,695 | ₩196,367 | ₩190,323 | ₩192,427 | -0.14% | 488.2만 |
|---|
| 2026.05.13 | ₩192,547 | ₩197,439 | ₩189,077 | ₩192,695 | +0.08% | 685.8만 |
|---|
| 2026.05.12 | ₩190,712 | ₩191,475 | ₩179,563 | ₩187,187 | -1.85% | 801.8만 |
|---|
| 2026.05.11 | ₩190,189 | ₩194,839 | ₩184,615 | ₩194,397 | +2.21% | 874.2만 |
|---|
| 2026.05.08 | ₩184,534 | ₩191,073 | ₩181,425 | ₩190,511 | +3.24% | 1030.1만 |
|---|
| 2026.05.07 | ₩177,298 | ₩186,785 | ₩174,270 | ₩178,236 | +0.53% | 1100.2만 |
|---|
| 2026.05.06 | ₩160,601 | ₩180,889 | ₩159,462 | ₩180,541 | +12.42% | 1882.9만 |
|---|
| 2026.05.05 | ₩124,742 | ₩129,419 | ₩124,126 | ₩129,245 | +3.61% | 945만 |
|---|
| 2026.05.04 | ₩123,831 | ₩124,622 | ₩121,741 | ₩123,067 | -0.62% | 261.3만 |
|---|
| 2026.05.01 | ₩122,491 | ₩125,332 | ₩121,701 | ₩122,880 | +0.32% | 329.2만 |
|---|
| 2026.04.30 | ₩124,099 | ₩124,220 | ₩119,503 | ₩122,679 | -1.14% | 494만 |
|---|
| 2026.04.29 | ₩118,592 | ₩121,486 | ₩116,448 | ₩121,406 | +2.37% | 451.1만 |
|---|
| 2026.04.28 | ₩116,300 | ₩119,784 | ₩113,459 | ₩116,796 | +0.43% | 474.5만 |
|---|
| 2026.04.27 | ₩123,349 | ₩123,349 | ₩118,833 | ₩120,709 | -2.14% | 369.9만 |
|---|
| 2026.04.24 | ₩118,310 | ₩123,161 | ₩117,761 | ₩122,491 | +3.53% | 364.4만 |
|---|
| 2026.04.23 | ₩114,465 | ₩118,042 | ₩113,299 | ₩116,448 | +1.73% | 322만 |
|---|
| 2026.04.22 | ₩114,344 | ₩114,880 | ₩112,521 | ₩114,465 | +0.11% | 262.3만 |
|---|
| 2026.04.21 | ₩113,232 | ₩116,408 | ₩113,004 | ₩114,089 | +0.76% | 548만 |
|---|
| 2026.04.20 | ₩110,712 | ₩113,312 | ₩110,230 | ₩112,937 | +2.01% | 278.1만 |
|---|
| 2026.04.17 | ₩108,555 | ₩111,021 | ₩107,228 | ₩109,654 | +1.01% | 323.6만 |
|---|
| 2026.04.16 | ₩104,334 | ₩107,429 | ₩102,378 | ₩107,094 | +2.65% | 304.5만 |
|---|
| 2026.04.15 | ₩106,505 | ₩107,242 | ₩103,249 | ₩105,098 | -1.32% | 385.4만 |
|---|
| 2026.04.14 | ₩105,955 | ₩107,644 | ₩103,972 | ₩107,389 | +1.35% | 371.4만 |
|---|
| 2026.04.13 | ₩101,788 | ₩105,138 | ₩100,863 | ₩104,937 | +3.09% | 281.8만 |
|---|
| 2026.04.10 | ₩101,681 | ₩103,289 | ₩100,542 | ₩102,833 | +1.13% | 395.4만 |
|---|
| 2026.04.09 | ₩98,250 | ₩101,734 | ₩98,076 | ₩100,515 | +2.30% | 412.7만 |
|---|
| 2026.04.08 | ₩96,347 | ₩100,207 | ₩95,543 | ₩98,076 | +1.79% | 501.7만 |
|---|
| 2026.04.07 | ₩90,090 | ₩91,939 | ₩89,554 | ₩91,403 | +1.46% | 284만 |
|---|
| 2026.04.06 | ₩92,354 | ₩93,319 | ₩89,915 | ₩90,719 | -1.77% | 259.7만 |
|---|
| 2026.04.02 | ₩88,254 | ₩92,515 | ₩87,865 | ₩91,912 | +4.15% | 236.4만 |
|---|
| 2026.04.01 | ₩89,688 | ₩91,925 | ₩89,299 | ₩91,443 | +1.96% | 310.3만 |
|---|
| 2026.03.31 | ₩82,384 | ₩87,825 | ₩81,956 | ₩87,718 | +6.47% | 426.3만 |
|---|
| 2026.03.30 | ₩89,192 | ₩89,192 | ₩80,790 | ₩81,165 | -9.00% | 253.3만 |
|---|
| 2026.03.27 | ₩86,257 | ₩88,039 | ₩85,533 | ₩86,833 | +0.67% | 250.1만 |
|---|
| 2026.03.26 | ₩91,805 | ₩92,059 | ₩86,739 | ₩86,780 | -5.47% | 327.7만 |
|---|
| 2026.03.25 | ₩93,641 | ₩94,793 | ₩91,845 | ₩93,828 | +0.20% | 269.4만 |
|---|
| 2026.03.24 | ₩86,512 | ₩93,024 | ₩86,404 | ₩92,595 | +7.03% | 403.1만 |
|---|
| 2026.03.23 | ₩84,676 | ₩88,508 | ₩84,528 | ₩87,155 | +2.93% | 276.4만 |
|---|
| 2026.03.20 | ₩87,209 | ₩88,200 | ₩81,929 | ₩82,599 | -5.29% | 526.4만 |
|---|
| 2026.03.19 | ₩83,135 | ₩88,790 | ₩82,652 | ₩88,160 | +6.04% | 309.8만 |
|---|
| 2026.03.18 | ₩86,565 | ₩87,825 | ₩84,823 | ₩85,024 | -1.78% | 338.6만 |
|---|
| 2026.03.17 | ₩86,404 | ₩88,642 | ₩85,681 | ₩87,624 | +1.41% | 347.4만 |
|---|
| 2026.03.16 | ₩86,512 | ₩88,227 | ₩85,962 | ₩86,364 | -0.17% | 369.3만 |
|---|
| 2026.03.13 | ₩84,823 | ₩85,989 | ₩82,827 | ₩85,024 | +0.24% | 263.3만 |
|---|
| 2026.03.12 | ₩84,193 | ₩86,404 | ₩82,317 | ₩84,823 | +0.75% | 462.7만 |
|---|
| 2026.03.11 | ₩81,406 | ₩85,038 | ₩81,406 | ₩84,944 | +4.35% | 401.2만 |
|---|
| 2026.03.10 | ₩82,304 | ₩84,354 | ₩81,312 | ₩81,621 | -0.83% | 288.4만 |
|---|
| 2026.03.09 | ₩78,887 | ₩82,384 | ₩78,431 | ₩82,183 | +4.18% | 402.2만 |
|---|
| 2026.03.06 | ₩81,942 | ₩82,907 | ₩79,785 | ₩80,281 | -2.03% | 298.3만 |
|---|
| 2026.03.05 | ₩84,877 | ₩86,029 | ₩81,192 | ₩85,105 | +0.27% | 406.1만 |
|---|
| 2026.03.04 | ₩85,868 | ₩86,887 | ₩84,689 | ₩85,681 | -0.22% | 238.8만 |
|---|
| 2026.03.03 | ₩84,515 | ₩85,895 | ₩81,366 | ₩84,528 | +0.02% | 340.9만 |
|---|
| 2026.03.02 | ₩82,237 | ₩87,879 | ₩81,781 | ₩87,758 | +6.71% | 355만 |
|---|
| 2026.02.27 | ₩83,296 | ₩84,528 | ₩82,518 | ₩84,448 | +1.38% | 400.4만 |
|---|
| 2026.02.26 | ₩88,307 | ₩88,535 | ₩83,885 | ₩84,703 | -4.08% | 294.4만 |
|---|
| 2026.02.25 | ₩88,173 | ₩89,326 | ₩87,021 | ₩87,999 | -0.20% | 316.1만 |
|---|
| 2026.02.24 | ₩85,654 | ₩88,281 | ₩85,198 | ₩86,994 | +1.56% | 322.4만 |
|---|
| 2026.02.23 | ₩87,436 | ₩87,999 | ₩83,711 | ₩84,823 | -2.99% | 344.1만 |
|---|
| 2026.02.20 | ₩86,512 | ₩90,733 | ₩86,445 | ₩88,013 | +1.73% | 412.6만 |
|---|
| 2026.02.19 | ₩87,584 | ₩88,066 | ₩86,056 | ₩87,249 | -0.38% | 295.8만 |
|---|
| 2026.02.18 | ₩86,217 | ₩89,688 | ₩85,252 | ₩88,200 | +2.30% | 382만 |
|---|
| 2026.02.17 | ₩86,177 | ₩87,798 | ₩84,046 | ₩86,324 | +0.17% | 327.3만 |
|---|
| 2026.02.13 | ₩84,582 | ₩86,833 | ₩82,465 | ₩86,083 | +1.77% | 420.8만 |
|---|
| 2026.02.12 | ₩88,843 | ₩90,451 | ₩83,108 | ₩83,885 | -5.58% | 507.5만 |
|---|
| 2026.02.11 | ₩87,410 | ₩88,991 | ₩85,158 | ₩86,887 | -0.60% | 384.4만 |
|---|
| 2026.02.10 | ₩88,294 | ₩89,379 | ₩84,944 | ₩86,150 | -2.43% | 540만 |
|---|
| 2026.02.09 | ₩85,560 | ₩89,487 | ₩84,461 | ₩88,535 | +3.48% | 325만 |
|---|
| 2026.02.06 | ₩83,028 | ₩88,415 | ₩81,741 | ₩85,734 | +3.26% | 550.5만 |
|---|
| 2026.02.05 | ₩79,075 | ₩80,857 | ₩77,373 | ₩80,602 | +1.93% | 650.6만 |
|---|
| 2026.02.04 | ₩84,287 | ₩87,262 | ₩73,916 | ₩78,833 | -6.47% | 1005.8만 |
|---|
| 2026.02.03 | ₩87,316 | ₩88,696 | ₩84,234 | ₩88,428 | +1.27% | 651.9만 |
|---|
| 2026.02.02 | ₩84,006 | ₩88,307 | ₩83,979 | ₩86,672 | +3.17% | 329.8만 |
|---|
| 2026.01.30 | ₩87,101 | ₩89,299 | ₩83,537 | ₩84,475 | -3.02% | 379.3만 |
|---|
| 2026.01.29 | ₩89,326 | ₩90,358 | ₩85,828 | ₩87,731 | -1.79% | 407.8만 |
|---|
| 2026.01.28 | ₩87,838 | ₩89,634 | ₩86,780 | ₩88,803 | +1.10% | 266.4만 |
|---|
| 2026.01.27 | ₩85,493 | ₩87,235 | ₩83,885 | ₩87,235 | +2.04% | 258.5만 |
|---|
| 2026.01.26 | ₩85,440 | ₩86,806 | ₩84,435 | ₩85,426 | -0.02% | 275.1만 |
|---|
| 2026.01.23 | ₩86,592 | ₩86,766 | ₩84,153 | ₩85,466 | -1.30% | 201.5만 |
|---|
| 2026.01.22 | ₩90,652 | ₩91,028 | ₩84,756 | ₩86,726 | -4.33% | 297.6만 |
|---|
| 2026.01.21 | ₩87,396 | ₩90,438 | ₩85,708 | ₩89,245 | +2.12% | 287.7만 |
|---|
| 2026.01.20 | ₩84,019 | ₩89,915 | ₩83,832 | ₩86,311 | +2.73% | 432.9만 |
|---|
| 2026.01.16 | ₩89,674 | ₩89,835 | ₩86,592 | ₩86,873 | -3.12% | 255만 |
|---|
| 2026.01.15 | ₩87,101 | ₩89,889 | ₩86,967 | ₩89,232 | +2.45% | 425.9만 |
|---|
| 2026.01.14 | ₩87,972 | ₩88,696 | ₩84,582 | ₩85,533 | -2.77% | 361.3만 |
|---|
| 2026.01.13 | ₩83,322 | ₩87,101 | ₩83,282 | ₩86,123 | +3.36% | 310만 |
|---|
| 2026.01.12 | ₩81,768 | ₩83,738 | ₩81,393 | ₩83,269 | +1.84% | 277.2만 |
|---|
| 2026.01.09 | ₩81,004 | ₩83,202 | ₩80,870 | ₩82,411 | +1.74% | 276.1만 |
|---|
| 2026.01.08 | ₩82,250 | ₩82,250 | ₩79,235 | ₩80,910 | -1.63% | 430.1만 |
|---|
| 2026.01.07 | ₩83,081 | ₩83,121 | ₩81,165 | ₩82,224 | -1.03% | 340.1만 |
|---|
| 2026.01.06 | ₩82,746 | ₩83,269 | ₩78,994 | ₩83,148 | +0.49% | 291.2만 |
|---|
| 2026.01.05 | ₩86,552 | ₩87,477 | ₩82,210 | ₩82,746 | -4.40% | 339만 |
|---|
| 2026.01.02 | ₩82,331 | ₩85,386 | ₩82,264 | ₩85,332 | +3.65% | 266.1만 |
|---|
| 2025.12.31 | ₩82,907 | ₩83,443 | ₩80,870 | ₩80,964 | -2.34% | 201.8만 |
|---|
| 2025.12.30 | ₩84,086 | ₩84,140 | ₩82,492 | ₩82,639 | -1.72% | 161.4만 |
|---|
| 2025.12.29 | ₩84,475 | ₩85,292 | ₩83,430 | ₩83,832 | -0.76% | 199.5만 |
|---|
| 2025.12.26 | ₩85,453 | ₩85,533 | ₩84,448 | ₩84,863 | -0.69% | 155.3만 |
|---|
| 2025.12.24 | ₩85,292 | ₩85,855 | ₩84,649 | ₩85,158 | -0.16% | 124.3만 |
|---|
| 2025.12.23 | ₩84,850 | ₩85,895 | ₩84,153 | ₩85,413 | +0.66% | 309만 |
|---|
| 2025.12.22 | ₩87,369 | ₩87,718 | ₩83,952 | ₩85,466 | -2.18% | 376.3만 |
|---|
| 2025.12.19 | ₩84,729 | ₩87,503 | ₩84,569 | ₩86,083 | +1.60% | 1600.6만 |
|---|
| 2025.12.18 | ₩86,083 | ₩87,369 | ₩83,925 | ₩84,475 | -1.87% | 1052.1만 |
|---|
| 2025.12.17 | ₩88,374 | ₩89,875 | ₩83,724 | ₩84,220 | -4.70% | 1287.9만 |
|---|
| 2025.12.16 | ₩90,143 | ₩90,827 | ₩86,632 | ₩87,115 | -3.36% | 1195.4만 |
|---|
| 2025.12.15 | ₩92,997 | ₩94,043 | ₩90,505 | ₩90,867 | -2.29% | 1129.4만 |
|---|
| 2025.12.12 | ₩95,597 | ₩96,120 | ₩90,451 | ₩92,193 | -3.56% | 687.1만 |
|---|
| 2025.12.11 | ₩96,441 | ₩96,589 | ₩92,971 | ₩95,155 | -1.33% | 615.8만 |
|---|
| 2025.12.10 | ₩91,430 | ₩96,776 | ₩89,902 | ₩96,589 | +5.64% | 717.1만 |
|---|
| 2025.12.09 | ₩90,250 | ₩94,297 | ₩89,259 | ₩91,791 | +1.71% | 871.5만 |
|---|
| 2025.12.08 | ₩88,214 | ₩92,796 | ₩87,557 | ₩90,505 | +2.60% | 1305.3만 |
|---|
| 2025.12.05 | ₩82,237 | ₩84,046 | ₩82,076 | ₩83,631 | +1.69% | 475.1만 |
|---|
| 2025.12.04 | ₩78,753 | ₩83,054 | ₩78,391 | ₩81,996 | +4.12% | 404.5만 |
|---|
| 2025.12.03 | ₩77,065 | ₩79,182 | ₩76,060 | ₩78,753 | +2.19% | 301.4만 |
|---|
| 2025.12.02 | ₩76,797 | ₩77,627 | ₩75,269 | ₩76,944 | +0.19% | 426.9만 |
|---|
| 2025.12.01 | ₩78,284 | ₩78,981 | ₩75,684 | ₩75,778 | -3.20% | 511.3만 |
|---|
| 2025.11.28 | ₩79,101 | ₩79,235 | ₩77,507 | ₩79,209 | +0.14% | 187.7만 |
|---|
| 2025.11.26 | ₩76,917 | ₩79,825 | ₩76,850 | ₩78,257 | +1.74% | 333.2만 |
|---|
| 2025.11.25 | ₩76,314 | ₩77,359 | ₩75,095 | ₩76,850 | +0.70% | 411.3만 |
|---|
| 2025.11.24 | ₩74,813 | ₩76,756 | ₩74,331 | ₩76,314 | +2.01% | 2753.8만 |
|---|
| 2025.11.21 | ₩73,085 | ₩74,210 | ₩71,115 | ₩74,090 | +1.38% | 498.4만 |
|---|
| 2025.11.20 | ₩80,977 | ₩81,178 | ₩72,388 | ₩73,044 | -9.80% | 389만 |
|---|
| 2025.11.19 | ₩77,292 | ₩79,637 | ₩77,266 | ₩78,123 | +1.07% | 298.5만 |
|---|
| 2025.11.18 | ₩77,614 | ₩78,726 | ₩76,837 | ₩77,145 | -0.60% | 594.7만 |
|---|
| 2025.11.17 | ₩80,267 | ₩81,353 | ₩77,882 | ₩78,726 | -1.92% | 217.1만 |
|---|
| 2025.11.14 | ₩77,199 | ₩81,942 | ₩76,931 | ₩80,388 | +4.13% | 255만 |
|---|
| 2025.11.13 | ₩83,349 | ₩83,376 | ₩79,021 | ₩79,771 | -4.29% | 334.5만 |
|---|
| 2025.11.12 | ₩83,269 | ₩85,828 | ₩83,269 | ₩84,314 | +1.26% | 296.5만 |
|---|
| 2025.11.11 | ₩85,064 | ₩85,198 | ₩82,371 | ₩82,438 | -3.09% | 380.6만 |
|---|
| 2025.11.10 | ₩86,163 | ₩87,075 | ₩84,636 | ₩85,279 | -1.03% | 314.8만 |
|---|
| 2025.11.07 | ₩83,470 | ₩84,033 | ₩81,460 | ₩83,939 | +0.56% | 479.7만 |
|---|
| 2025.11.06 | ₩88,147 | ₩88,508 | ₩84,153 | ₩84,837 | -3.75% | 375.7만 |
|---|
| 2025.11.05 | ₩83,550 | ₩87,691 | ₩83,363 | ₩87,450 | +4.67% | 487.8만 |
|---|
| 2025.11.04 | ₩83,845 | ₩84,863 | ₩82,411 | ₩82,827 | -1.21% | 354.3만 |
|---|
| 2025.11.03 | ₩84,957 | ₩85,935 | ₩83,778 | ₩85,627 | +0.79% | 503.6만 |
|---|
| 2025.10.31 | ₩86,833 | ₩87,490 | ₩82,907 | ₩83,778 | -3.52% | 498.8만 |
|---|
| 2025.10.30 | ₩88,147 | ₩89,634 | ₩84,756 | ₩85,748 | -2.72% | 454.7만 |
|---|
| 2025.10.29 | ₩79,718 | ₩89,781 | ₩78,994 | ₩88,575 | +11.11% | 697.9만 |
|---|
| 2025.10.28 | ₩87,785 | ₩88,374 | ₩84,729 | ₩86,110 | -1.91% | 549.6만 |
|---|
| 2025.10.27 | ₩87,798 | ₩88,281 | ₩86,190 | ₩86,646 | -1.31% | 435.2만 |
|---|
| 2025.10.24 | ₩87,021 | ₩87,892 | ₩85,909 | ₩86,136 | -1.02% | 484.4만 |
|---|
| 2025.10.23 | ₩82,706 | ₩86,458 | ₩82,706 | ₩85,614 | +3.52% | 280.7만 |
|---|
| 2025.10.22 | ₩84,153 | ₩85,346 | ₩80,508 | ₩82,183 | -2.34% | 644.5만 |
|---|
| 2025.10.21 | ₩83,805 | ₩84,448 | ₩82,961 | ₩83,510 | -0.35% | 342.7만 |
|---|
| 2025.10.20 | ₩84,448 | ₩84,676 | ₩83,188 | ₩84,086 | -0.43% | 260만 |
|---|
| 2025.10.17 | ₩84,408 | ₩85,681 | ₩82,438 | ₩83,269 | -1.35% | 344.7만 |
|---|
| 2025.10.16 | ₩85,426 | ₩86,150 | ₩83,644 | ₩84,877 | -0.64% | 300.5만 |
|---|
| 2025.10.15 | ₩80,977 | ₩85,292 | ₩80,870 | ₩85,225 | +5.25% | 465.6만 |
|---|
| 2025.10.14 | ₩77,225 | ₩81,058 | ₩76,689 | ₩79,865 | +3.42% | 312.4만 |
|---|
| 2025.10.13 | ₩78,311 | ₩78,967 | ₩77,132 | ₩78,833 | +0.67% | 213만 |
|---|
| 2025.10.10 | ₩80,133 | ₩80,401 | ₩75,751 | ₩75,832 | -5.37% | 274.8만 |
|---|