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 | ₩156,922 | ₩160,758 | ₩153,073 | ₩160,704 | +2.41% | 222.9만 |
| 2026.10.08 | ₩158,290 | ₩159,108 | ₩149,922 | ₩153,878 | -2.79% | 264.2만 |
| 2026.10.07 | ₩158,719 | ₩160,999 | ₩156,466 | ₩160,047 | +0.84% | 302.3만 |
| 2026.10.06 | ₩158,263 | ₩163,400 | ₩155,836 | ₩162,783 | +2.86% | 270.7만 |
| 2026.10.05 | ₩156,895 | ₩162,917 | ₩156,238 | ₩156,587 | -0.20% | 260.5만 |
| 2026.10.02 | ₩154,750 | ₩158,035 | ₩152,872 | ₩156,386 | +1.06% | 195.4만 |
| 2026.10.01 | ₩149,412 | ₩152,215 | ₩144,919 | ₩151,249 | +1.23% | 209.6만 |
| 2026.09.30 | ₩152,496 | ₩152,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,508 |
| -3.27% |
| 326.5만 |
| 2026.09.29 | ₩154,830 | ₩155,179 | ₩149,573 | ₩152,657 | -1.40% | 215.9만 |
|---|
| 2026.09.28 | ₩150,874 | ₩153,382 | ₩147,897 | ₩151,598 | +0.48% | 237.1만 |
|---|
| 2026.09.25 | ₩153,462 | ₩161,951 | ₩153,221 | ₩153,797 | +0.22% | 302.3만 |
|---|
| 2026.09.24 | ₩146,850 | ₩153,020 | ₩145,992 | ₩150,740 | +2.65% | 310.7만 |
|---|
| 2026.09.23 | ₩152,979 | ₩155,259 | ₩149,761 | ₩150,606 | -1.55% | 391.8만 |
|---|
| 2026.09.22 | ₩148,138 | ₩154,213 | ₩147,534 | ₩153,489 | +3.61% | 273.3만 |
|---|
| 2026.09.21 | ₩148,165 | ₩150,163 | ₩144,571 | ₩149,680 | +1.02% | 298.1만 |
|---|
| 2026.09.18 | ₩146,918 | ₩147,038 | ₩144,182 | ₩145,523 | -0.95% | 952.7만 |
|---|
| 2026.09.17 | ₩149,251 | ₩151,464 | ₩146,019 | ₩146,207 | -2.04% | 329.2만 |
|---|
| 2026.09.16 | ₩148,527 | ₩150,083 | ₩141,955 | ₩144,705 | -2.57% | 283.4만 |
|---|
| 2026.09.15 | ₩149,492 | ₩149,492 | ₩143,216 | ₩144,839 | -3.11% | 200.2만 |
|---|
| 2026.09.14 | ₩145,791 | ₩149,881 | ₩142,988 | ₩145,268 | -0.36% | 300만 |
|---|
| 2026.09.11 | ₩147,789 | ₩157,821 | ₩147,789 | ₩155,273 | +5.06% | 303.3만 |
|---|
| 2026.09.10 | ₩148,004 | ₩150,525 | ₩144,732 | ₩144,852 | -2.13% | 377.9만 |
|---|
| 2026.09.09 | ₩151,611 | ₩153,636 | ₩150,431 | ₩151,115 | -0.33% | 225.7만 |
|---|
| 2026.09.08 | ₩148,554 | ₩154,602 | ₩147,347 | ₩153,301 | +3.20% | 282.1만 |
|---|
| 2026.09.04 | ₩145,442 | ₩149,707 | ₩143,498 | ₩146,864 | +0.98% | 449.4만 |
|---|
| 2026.09.03 | ₩141,473 | ₩145,187 | ₩137,127 | ₩144,691 | +2.28% | 368만 |
|---|
| 2026.09.02 | ₩143,216 | ₩143,900 | ₩139,729 | ₩142,090 | -0.79% | 279.9만 |
|---|
| 2026.09.01 | ₩144,973 | ₩146,435 | ₩141,298 | ₩143,310 | -1.15% | 245.5만 |
|---|
| 2026.08.31 | ₩147,990 | ₩149,600 | ₩145,965 | ₩146,515 | -1.00% | 283만 |
|---|
| 2026.08.28 | ₩153,717 | ₩154,227 | ₩147,695 | ₩148,192 | -3.59% | 205.9만 |
|---|
| 2026.08.27 | ₩153,569 | ₩155,796 | ₩150,713 | ₩154,629 | +0.69% | 298.4만 |
|---|
| 2026.08.26 | ₩147,494 | ₩151,008 | ₩147,213 | ₩149,962 | +1.67% | 310.3만 |
|---|
| 2026.08.25 | ₩148,178 | ₩148,768 | ₩144,222 | ₩146,515 | -1.12% | 212.9만 |
|---|
| 2026.08.24 | ₩145,308 | ₩145,308 | ₩140,681 | ₩143,028 | -1.57% | 274.1만 |
|---|
| 2026.08.21 | ₩150,793 | ₩150,793 | ₩144,986 | ₩148,124 | -1.77% | 277.3만 |
|---|
| 2026.08.20 | ₩151,062 | ₩151,169 | ₩147,387 | ₩147,950 | -2.06% | 308.4만 |
|---|
| 2026.08.19 | ₩163,118 | ₩163,118 | ₩151,343 | ₩151,585 | -7.07% | 274.3만 |
|---|
| 2026.08.18 | ₩168,040 | ₩169,850 | ₩159,712 | ₩161,254 | -4.04% | 325만 |
|---|
| 2026.08.17 | ₩171,929 | ₩176,529 | ₩169,408 | ₩174,343 | +1.40% | 271.6만 |
|---|
| 2026.08.14 | ₩167,114 | ₩170,521 | ₩164,285 | ₩169,193 | +1.24% | 239.2만 |
|---|
| 2026.08.13 | ₩167,758 | ₩171,218 | ₩165,881 | ₩166,699 | -0.63% | 221.6만 |
|---|
| 2026.08.12 | ₩171,916 | ₩174,853 | ₩166,927 | ₩167,007 | -2.86% | 350.6만 |
|---|
| 2026.08.11 | ₩163,252 | ₩168,228 | ₩161,361 | ₩164,164 | +0.56% | 288.8만 |
|---|
| 2026.08.10 | ₩164,580 | ₩166,337 | ₩160,382 | ₩160,530 | -2.46% | 293.1만 |
|---|
| 2026.08.07 | ₩167,275 | ₩169,126 | ₩160,637 | ₩162,742 | -2.71% | 337.4만 |
|---|
| 2026.08.06 | ₩160,261 | ₩168,174 | ₩157,660 | ₩164,486 | +2.64% | 356.7만 |
|---|
| 2026.08.05 | ₩168,402 | ₩173,512 | ₩163,252 | ₩163,453 | -2.94% | 336.1만 |
|---|
| 2026.08.04 | ₩165,921 | ₩172,935 | ₩162,367 | ₩169,931 | +2.42% | 471.1만 |
|---|
| 2026.08.03 | ₩147,441 | ₩157,888 | ₩143,632 | ₩157,512 | +6.83% | 432만 |
|---|
| 2026.07.31 | ₩158,129 | ₩160,114 | ₩150,109 | ₩152,550 | -3.53% | 664.4만 |
|---|
| 2026.07.30 | ₩142,774 | ₩150,646 | ₩139,756 | ₩150,083 | +5.12% | 815.6만 |
|---|
| 2026.07.29 | ₩134,123 | ₩145,536 | ₩133,439 | ₩138,160 | +3.01% | 997.4만 |
|---|
| 2026.07.28 | ₩147,454 | ₩153,207 | ₩137,798 | ₩151,920 | +3.03% | 1102.9만 |
|---|
| 2026.07.27 | ₩159,081 | ₩161,562 | ₩146,730 | ₩155,661 | -2.15% | 673.6만 |
|---|
| 2026.07.24 | ₩169,314 | ₩169,528 | ₩157,982 | ₩158,934 | -6.13% | 472.3만 |
|---|
| 2026.07.23 | ₩167,892 | ₩176,596 | ₩167,892 | ₩171,580 | +2.20% | 347.4만 |
|---|
| 2026.07.22 | ₩166,685 | ₩174,008 | ₩166,296 | ₩170,320 | +2.18% | 277만 |
|---|
| 2026.07.21 | ₩167,852 | ₩171,795 | ₩165,545 | ₩170,843 | +1.78% | 317.8만 |
|---|
| 2026.07.20 | ₩161,482 | ₩163,708 | ₩159,282 | ₩160,811 | -0.42% | 343.2만 |
|---|
| 2026.07.17 | ₩155,983 | ₩161,254 | ₩149,372 | ₩159,926 | +2.53% | 522만 |
|---|
| 2026.07.16 | ₩167,114 | ₩168,080 | ₩161,951 | ₩162,434 | -2.80% | 444.8만 |
|---|
| 2026.07.15 | ₩181,049 | ₩181,947 | ₩166,015 | ₩172,626 | -4.65% | 503.5만 |
|---|
| 2026.07.14 | ₩181,263 | ₩181,947 | ₩173,096 | ₩177,347 | -2.16% | 244만 |
|---|
| 2026.07.13 | ₩177,696 | ₩180,767 | ₩171,956 | ₩173,672 | -2.26% | 278.1만 |
|---|
| 2026.07.10 | ₩185,930 | ₩187,405 | ₩180,163 | ₩182,121 | -2.05% | 272.4만 |
|---|
| 2026.07.09 | ₩185,783 | ₩195,009 | ₩185,783 | ₩187,674 | +1.02% | 414.2만 |
|---|
| 2026.07.08 | ₩173,270 | ₩179,372 | ₩171,594 | ₩178,863 | +3.23% | 441.1만 |
|---|
| 2026.07.07 | ₩178,286 | ₩180,458 | ₩168,067 | ₩176,381 | -1.07% | 473만 |
|---|
| 2026.07.06 | ₩185,769 | ₩195,801 | ₩184,696 | ₩185,944 | +0.09% | 462만 |
|---|
| 2026.07.02 | ₩204,410 | ₩205,161 | ₩180,807 | ₩183,543 | -10.21% | 656.6만 |
|---|
| 2026.07.01 | ₩210,311 | ₩211,116 | ₩200,052 | ₩205,899 | -2.10% | 456만 |
|---|
| 2026.06.30 | ₩213,087 | ₩222,381 | ₩211,545 | ₩217,352 | +2.00% | 517.4만 |
|---|
| 2026.06.29 | ₩196,605 | ₩215,568 | ₩193,574 | ₩213,986 | +8.84% | 599.5만 |
|---|
| 2026.06.26 | ₩211,572 | ₩214,281 | ₩194,084 | ₩196,739 | -7.01% | 1006.3만 |
|---|
| 2026.06.25 | ₩212,712 | ₩222,475 | ₩209,748 | ₩216,293 | +1.68% | 836.5만 |
|---|
| 2026.06.24 | ₩203,566 | ₩205,778 | ₩196,444 | ₩202,131 | -0.70% | 682.6만 |
|---|
| 2026.06.23 | ₩199,247 | ₩204,907 | ₩194,044 | ₩203,646 | +2.21% | 793.8만 |
|---|
| 2026.06.22 | ₩202,573 | ₩209,560 | ₩198,617 | ₩208,957 | +3.15% | 747.9만 |
|---|
| 2026.06.18 | ₩197,169 | ₩205,698 | ₩192,917 | ₩197,960 | +0.40% | 8091.5만 |
|---|
| 2026.06.17 | ₩201,138 | ₩201,621 | ₩189,243 | ₩191,952 | -4.57% | 733.6만 |
|---|
| 2026.06.16 | ₩200,427 | ₩200,910 | ₩190,678 | ₩197,048 | -1.69% | 592.9만 |
|---|
| 2026.06.15 | ₩207,656 | ₩208,809 | ₩194,889 | ₩200,119 | -3.63% | 465.6만 |
|---|
| 2026.06.12 | ₩200,722 | ₩204,545 | ₩198,966 | ₩200,776 | +0.03% | 511.5만 |
|---|
| 2026.06.11 | ₩189,766 | ₩204,022 | ₩189,564 | ₩203,834 | +7.41% | 330.4만 |
|---|
| 2026.06.10 | ₩194,030 | ₩200,427 | ₩184,777 | ₩187,070 | -3.59% | 449.3만 |
|---|
| 2026.06.09 | ₩207,066 | ₩209,922 | ₩187,311 | ₩197,423 | -4.66% | 497.9만 |
|---|
| 2026.06.08 | ₩212,833 | ₩212,833 | ₩200,816 | ₩202,278 | -4.96% | 659.4만 |
|---|
| 2026.06.05 | ₩208,206 | ₩211,103 | ₩200,226 | ₩203,740 | -2.14% | 548.6만 |
|---|
| 2026.06.04 | ₩209,855 | ₩216,065 | ₩202,318 | ₩213,919 | +1.94% | 525.8만 |
|---|
| 2026.06.03 | ₩216,923 | ₩223,776 | ₩214,576 | ₩217,178 | +0.12% | 663.4만 |
|---|
| 2026.06.02 | ₩201,795 | ₩214,388 | ₩200,320 | ₩213,812 | +5.95% | 552.6만 |
|---|
| 2026.06.01 | ₩200,669 | ₩202,721 | ₩195,143 | ₩198,496 | -1.08% | 458.9만 |
|---|
| 2026.05.29 | ₩196,498 | ₩206,865 | ₩195,868 | ₩202,211 | +2.91% | 1142만 |
|---|
| 2026.05.28 | ₩194,795 | ₩198,161 | ₩187,633 | ₩194,258 | -0.28% | 498.3만 |
|---|
| 2026.05.27 | ₩194,996 | ₩196,002 | ₩186,654 | ₩195,519 | +0.27% | 544.6만 |
|---|
| 2026.05.26 | ₩182,296 | ₩194,258 | ₩182,296 | ₩192,099 | +5.38% | 545.4만 |
|---|
| 2026.05.22 | ₩178,044 | ₩180,056 | ₩172,439 | ₩177,656 | -0.22% | 358.3만 |
|---|
| 2026.05.21 | ₩174,893 | ₩180,713 | ₩173,216 | ₩175,778 | +0.51% | 482.7만 |
|---|
| 2026.05.20 | ₩171,339 | ₩179,707 | ₩170,440 | ₩176,381 | +2.94% | 631.6만 |
|---|
| 2026.05.19 | ₩168,187 | ₩172,184 | ₩162,675 | ₩169,368 | +0.70% | 618.2만 |
|---|
| 2026.05.18 | ₩185,353 | ₩186,440 | ₩171,366 | ₩173,981 | -6.14% | 794.4만 |
|---|
| 2026.05.15 | ₩186,802 | ₩189,685 | ₩184,012 | ₩184,884 | -1.03% | 649만 |
|---|
| 2026.05.14 | ₩192,850 | ₩196,525 | ₩190,476 | ₩192,582 | -0.14% | 488.2만 |
|---|
| 2026.05.13 | ₩192,703 | ₩197,598 | ₩189,229 | ₩192,850 | +0.08% | 685.8만 |
|---|
| 2026.05.12 | ₩190,865 | ₩191,630 | ₩179,707 | ₩187,338 | -1.85% | 801.8만 |
|---|
| 2026.05.11 | ₩190,342 | ₩194,996 | ₩184,763 | ₩194,553 | +2.21% | 874.2만 |
|---|
| 2026.05.08 | ₩184,683 | ₩191,227 | ₩181,572 | ₩190,664 | +3.24% | 1030.1만 |
|---|
| 2026.05.07 | ₩177,441 | ₩186,936 | ₩174,410 | ₩178,380 | +0.53% | 1100.2만 |
|---|
| 2026.05.06 | ₩160,731 | ₩181,035 | ₩159,591 | ₩180,686 | +12.42% | 1882.9만 |
|---|
| 2026.05.05 | ₩124,843 | ₩129,523 | ₩124,226 | ₩129,349 | +3.61% | 945만 |
|---|
| 2026.05.04 | ₩123,931 | ₩124,722 | ₩121,839 | ₩123,167 | -0.62% | 261.3만 |
|---|
| 2026.05.01 | ₩122,590 | ₩125,433 | ₩121,799 | ₩122,979 | +0.32% | 329.2만 |
|---|
| 2026.04.30 | ₩124,199 | ₩124,320 | ₩119,599 | ₩122,778 | -1.14% | 494만 |
|---|
| 2026.04.29 | ₩118,687 | ₩121,584 | ₩116,542 | ₩121,504 | +2.37% | 451.1만 |
|---|
| 2026.04.28 | ₩116,394 | ₩119,881 | ₩113,551 | ₩116,890 | +0.43% | 474.5만 |
|---|
| 2026.04.27 | ₩123,448 | ₩123,448 | ₩118,929 | ₩120,806 | -2.14% | 369.9만 |
|---|
| 2026.04.24 | ₩118,406 | ₩123,261 | ₩117,856 | ₩122,590 | +3.53% | 364.4만 |
|---|
| 2026.04.23 | ₩114,557 | ₩118,137 | ₩113,390 | ₩116,542 | +1.73% | 322만 |
|---|
| 2026.04.22 | ₩114,436 | ₩114,973 | ₩112,612 | ₩114,557 | +0.11% | 262.3만 |
|---|
| 2026.04.21 | ₩113,323 | ₩116,501 | ₩113,095 | ₩114,181 | +0.76% | 548만 |
|---|
| 2026.04.20 | ₩110,802 | ₩113,403 | ₩110,319 | ₩113,028 | +2.01% | 278.1만 |
|---|
| 2026.04.17 | ₩108,643 | ₩111,110 | ₩107,315 | ₩109,742 | +1.01% | 323.6만 |
|---|
| 2026.04.16 | ₩104,418 | ₩107,516 | ₩102,460 | ₩107,181 | +2.65% | 304.5만 |
|---|
| 2026.04.15 | ₩106,591 | ₩107,328 | ₩103,332 | ₩105,182 | -1.32% | 385.4만 |
|---|
| 2026.04.14 | ₩106,041 | ₩107,731 | ₩104,056 | ₩107,476 | +1.35% | 371.4만 |
|---|
| 2026.04.13 | ₩101,870 | ₩105,223 | ₩100,945 | ₩105,022 | +3.09% | 281.8만 |
|---|
| 2026.04.10 | ₩101,763 | ₩103,372 | ₩100,623 | ₩102,916 | +1.13% | 395.4만 |
|---|
| 2026.04.09 | ₩98,329 | ₩101,816 | ₩98,155 | ₩100,596 | +2.30% | 412.7만 |
|---|
| 2026.04.08 | ₩96,425 | ₩100,287 | ₩95,620 | ₩98,155 | +1.79% | 501.7만 |
|---|
| 2026.04.07 | ₩90,162 | ₩92,013 | ₩89,626 | ₩91,476 | +1.46% | 284만 |
|---|
| 2026.04.06 | ₩92,429 | ₩93,394 | ₩89,988 | ₩90,792 | -1.77% | 259.7만 |
|---|
| 2026.04.02 | ₩88,325 | ₩92,590 | ₩87,936 | ₩91,986 | +4.15% | 236.4만 |
|---|
| 2026.04.01 | ₩89,760 | ₩91,999 | ₩89,371 | ₩91,517 | +1.96% | 310.3만 |
|---|
| 2026.03.31 | ₩82,451 | ₩87,896 | ₩82,022 | ₩87,788 | +6.47% | 426.3만 |
|---|
| 2026.03.30 | ₩89,264 | ₩89,264 | ₩80,855 | ₩81,230 | -9.00% | 253.3만 |
|---|
| 2026.03.27 | ₩86,327 | ₩88,110 | ₩85,602 | ₩86,903 | +0.67% | 250.1만 |
|---|
| 2026.03.26 | ₩91,879 | ₩92,134 | ₩86,809 | ₩86,850 | -5.47% | 327.7만 |
|---|
| 2026.03.25 | ₩93,716 | ₩94,869 | ₩91,919 | ₩93,904 | +0.20% | 269.4만 |
|---|
| 2026.03.24 | ₩86,581 | ₩93,099 | ₩86,474 | ₩92,670 | +7.03% | 403.1만 |
|---|
| 2026.03.23 | ₩84,744 | ₩88,580 | ₩84,597 | ₩87,225 | +2.93% | 276.4만 |
|---|
| 2026.03.20 | ₩87,279 | ₩88,271 | ₩81,995 | ₩82,665 | -5.29% | 526.4만 |
|---|
| 2026.03.19 | ₩83,202 | ₩88,861 | ₩82,719 | ₩88,231 | +6.04% | 309.8만 |
|---|
| 2026.03.18 | ₩86,635 | ₩87,896 | ₩84,892 | ₩85,093 | -1.78% | 338.6만 |
|---|
| 2026.03.17 | ₩86,474 | ₩88,714 | ₩85,750 | ₩87,695 | +1.41% | 347.4만 |
|---|
| 2026.03.16 | ₩86,581 | ₩88,298 | ₩86,032 | ₩86,434 | -0.17% | 369.3만 |
|---|
| 2026.03.13 | ₩84,892 | ₩86,058 | ₩82,893 | ₩85,093 | +0.24% | 263.3만 |
|---|
| 2026.03.12 | ₩84,261 | ₩86,474 | ₩82,384 | ₩84,892 | +0.75% | 462.7만 |
|---|
| 2026.03.11 | ₩81,472 | ₩85,106 | ₩81,472 | ₩85,012 | +4.35% | 401.2만 |
|---|
| 2026.03.10 | ₩82,370 | ₩84,422 | ₩81,378 | ₩81,686 | -0.83% | 288.4만 |
|---|
| 2026.03.09 | ₩78,951 | ₩82,451 | ₩78,495 | ₩82,250 | +4.18% | 402.2만 |
|---|
| 2026.03.06 | ₩82,008 | ₩82,974 | ₩79,849 | ₩80,345 | -2.03% | 298.3만 |
|---|
| 2026.03.05 | ₩84,945 | ₩86,099 | ₩81,257 | ₩85,173 | +0.27% | 406.1만 |
|---|
| 2026.03.04 | ₩85,938 | ₩86,957 | ₩84,758 | ₩85,750 | -0.22% | 238.8만 |
|---|
| 2026.03.03 | ₩84,583 | ₩85,965 | ₩81,432 | ₩84,597 | +0.02% | 340.9만 |
|---|
| 2026.03.02 | ₩82,303 | ₩87,949 | ₩81,847 | ₩87,829 | +6.71% | 355만 |
|---|
| 2026.02.27 | ₩83,363 | ₩84,597 | ₩82,585 | ₩84,516 | +1.38% | 400.4만 |
|---|
| 2026.02.26 | ₩88,378 | ₩88,606 | ₩83,953 | ₩84,771 | -4.08% | 294.4만 |
|---|
| 2026.02.25 | ₩88,244 | ₩89,398 | ₩87,091 | ₩88,070 | -0.20% | 316.1만 |
|---|
| 2026.02.24 | ₩85,723 | ₩88,352 | ₩85,267 | ₩87,064 | +1.56% | 322.4만 |
|---|
| 2026.02.23 | ₩87,507 | ₩88,070 | ₩83,779 | ₩84,892 | -2.99% | 344.1만 |
|---|
| 2026.02.20 | ₩86,581 | ₩90,806 | ₩86,514 | ₩88,083 | +1.73% | 412.6만 |
|---|
| 2026.02.19 | ₩87,654 | ₩88,137 | ₩86,125 | ₩87,319 | -0.38% | 295.8만 |
|---|
| 2026.02.18 | ₩86,286 | ₩89,760 | ₩85,321 | ₩88,271 | +2.30% | 382만 |
|---|
| 2026.02.17 | ₩86,246 | ₩87,869 | ₩84,114 | ₩86,394 | +0.17% | 327.3만 |
|---|
| 2026.02.13 | ₩84,650 | ₩86,903 | ₩82,531 | ₩86,152 | +1.77% | 420.8만 |
|---|
| 2026.02.12 | ₩88,915 | ₩90,524 | ₩83,175 | ₩83,953 | -5.58% | 507.5만 |
|---|
| 2026.02.11 | ₩87,480 | ₩89,062 | ₩85,227 | ₩86,957 | -0.60% | 384.4만 |
|---|
| 2026.02.10 | ₩88,365 | ₩89,451 | ₩85,012 | ₩86,219 | -2.43% | 540만 |
|---|
| 2026.02.09 | ₩85,629 | ₩89,559 | ₩84,530 | ₩88,606 | +3.48% | 325만 |
|---|
| 2026.02.06 | ₩83,095 | ₩88,486 | ₩81,807 | ₩85,804 | +3.26% | 550.5만 |
|---|
| 2026.02.05 | ₩79,138 | ₩80,922 | ₩77,435 | ₩80,667 | +1.93% | 650.6만 |
|---|
| 2026.02.04 | ₩84,355 | ₩87,332 | ₩73,975 | ₩78,897 | -6.47% | 1005.8만 |
|---|
| 2026.02.03 | ₩87,386 | ₩88,767 | ₩84,302 | ₩88,499 | +1.27% | 651.9만 |
|---|
| 2026.02.02 | ₩84,074 | ₩88,378 | ₩84,047 | ₩86,742 | +3.17% | 329.8만 |
|---|
| 2026.01.30 | ₩87,172 | ₩89,371 | ₩83,604 | ₩84,543 | -3.02% | 379.3만 |
|---|
| 2026.01.29 | ₩89,398 | ₩90,430 | ₩85,897 | ₩87,802 | -1.79% | 407.8만 |
|---|
| 2026.01.28 | ₩87,909 | ₩89,706 | ₩86,850 | ₩88,875 | +1.10% | 266.4만 |
|---|
| 2026.01.27 | ₩85,562 | ₩87,306 | ₩83,953 | ₩87,306 | +2.04% | 258.5만 |
|---|
| 2026.01.26 | ₩85,509 | ₩86,876 | ₩84,503 | ₩85,495 | -0.02% | 275.1만 |
|---|
| 2026.01.23 | ₩86,662 | ₩86,836 | ₩84,221 | ₩85,535 | -1.30% | 201.5만 |
|---|
| 2026.01.22 | ₩90,725 | ₩91,101 | ₩84,825 | ₩86,796 | -4.33% | 297.6만 |
|---|
| 2026.01.21 | ₩87,467 | ₩90,511 | ₩85,777 | ₩89,317 | +2.12% | 287.7만 |
|---|
| 2026.01.20 | ₩84,087 | ₩89,988 | ₩83,899 | ₩86,380 | +2.73% | 432.9만 |
|---|
| 2026.01.16 | ₩89,746 | ₩89,907 | ₩86,662 | ₩86,944 | -3.12% | 255만 |
|---|
| 2026.01.15 | ₩87,172 | ₩89,961 | ₩87,037 | ₩89,304 | +2.45% | 425.9만 |
|---|
| 2026.01.14 | ₩88,043 | ₩88,767 | ₩84,650 | ₩85,602 | -2.77% | 361.3만 |
|---|
| 2026.01.13 | ₩83,390 | ₩87,172 | ₩83,349 | ₩86,192 | +3.36% | 310만 |
|---|
| 2026.01.12 | ₩81,834 | ₩83,805 | ₩81,458 | ₩83,336 | +1.84% | 277.2만 |
|---|
| 2026.01.09 | ₩81,069 | ₩83,269 | ₩80,935 | ₩82,478 | +1.74% | 276.1만 |
|---|
| 2026.01.08 | ₩82,317 | ₩82,317 | ₩79,299 | ₩80,976 | -1.63% | 430.1만 |
|---|
| 2026.01.07 | ₩83,148 | ₩83,188 | ₩81,230 | ₩82,290 | -1.03% | 340.1만 |
|---|
| 2026.01.06 | ₩82,813 | ₩83,336 | ₩79,058 | ₩83,215 | +0.49% | 291.2만 |
|---|
| 2026.01.05 | ₩86,622 | ₩87,547 | ₩82,276 | ₩82,813 | -4.40% | 339만 |
|---|
| 2026.01.02 | ₩82,397 | ₩85,455 | ₩82,330 | ₩85,401 | +3.65% | 266.1만 |
|---|
| 2025.12.31 | ₩82,974 | ₩83,510 | ₩80,935 | ₩81,029 | -2.34% | 201.8만 |
|---|
| 2025.12.30 | ₩84,154 | ₩84,208 | ₩82,558 | ₩82,706 | -1.72% | 161.4만 |
|---|
| 2025.12.29 | ₩84,543 | ₩85,361 | ₩83,497 | ₩83,899 | -0.76% | 199.5만 |
|---|
| 2025.12.26 | ₩85,522 | ₩85,602 | ₩84,516 | ₩84,932 | -0.69% | 155.3만 |
|---|
| 2025.12.24 | ₩85,361 | ₩85,924 | ₩84,717 | ₩85,227 | -0.16% | 124.3만 |
|---|
| 2025.12.23 | ₩84,918 | ₩85,965 | ₩84,221 | ₩85,482 | +0.66% | 309만 |
|---|
| 2025.12.22 | ₩87,440 | ₩87,788 | ₩84,020 | ₩85,535 | -2.18% | 376.3만 |
|---|
| 2025.12.19 | ₩84,798 | ₩87,574 | ₩84,637 | ₩86,152 | +1.60% | 1600.6만 |
|---|
| 2025.12.18 | ₩86,152 | ₩87,440 | ₩83,993 | ₩84,543 | -1.87% | 1052.1만 |
|---|
| 2025.12.17 | ₩88,446 | ₩89,948 | ₩83,792 | ₩84,288 | -4.70% | 1287.9만 |
|---|
| 2025.12.16 | ₩90,216 | ₩90,900 | ₩86,702 | ₩87,185 | -3.36% | 1195.4만 |
|---|
| 2025.12.15 | ₩93,072 | ₩94,118 | ₩90,578 | ₩90,940 | -2.29% | 1129.4만 |
|---|
| 2025.12.12 | ₩95,674 | ₩96,197 | ₩90,524 | ₩92,268 | -3.56% | 687.1만 |
|---|
| 2025.12.11 | ₩96,519 | ₩96,666 | ₩93,046 | ₩95,232 | -1.33% | 615.8만 |
|---|
| 2025.12.10 | ₩91,503 | ₩96,854 | ₩89,974 | ₩96,666 | +5.64% | 717.1만 |
|---|
| 2025.12.09 | ₩90,323 | ₩94,373 | ₩89,331 | ₩91,865 | +1.71% | 871.5만 |
|---|
| 2025.12.08 | ₩88,285 | ₩92,871 | ₩87,627 | ₩90,578 | +2.60% | 1305.3만 |
|---|
| 2025.12.05 | ₩82,303 | ₩84,114 | ₩82,142 | ₩83,698 | +1.69% | 475.1만 |
|---|
| 2025.12.04 | ₩78,816 | ₩83,121 | ₩78,454 | ₩82,062 | +4.12% | 404.5만 |
|---|
| 2025.12.03 | ₩77,127 | ₩79,246 | ₩76,121 | ₩78,816 | +2.19% | 301.4만 |
|---|
| 2025.12.02 | ₩76,858 | ₩77,690 | ₩75,330 | ₩77,006 | +0.19% | 426.9만 |
|---|
| 2025.12.01 | ₩78,347 | ₩79,044 | ₩75,745 | ₩75,839 | -3.20% | 511.3만 |
|---|
| 2025.11.28 | ₩79,165 | ₩79,299 | ₩77,569 | ₩79,272 | +0.14% | 187.7만 |
|---|
| 2025.11.26 | ₩76,979 | ₩79,889 | ₩76,912 | ₩78,320 | +1.74% | 333.2만 |
|---|
| 2025.11.25 | ₩76,376 | ₩77,422 | ₩75,155 | ₩76,912 | +0.70% | 411.3만 |
|---|
| 2025.11.24 | ₩74,874 | ₩76,818 | ₩74,391 | ₩76,376 | +2.01% | 2753.8만 |
|---|
| 2025.11.21 | ₩73,144 | ₩74,270 | ₩71,172 | ₩74,149 | +1.38% | 498.4만 |
|---|
| 2025.11.20 | ₩81,043 | ₩81,244 | ₩72,446 | ₩73,103 | -9.80% | 389만 |
|---|
| 2025.11.19 | ₩77,355 | ₩79,702 | ₩77,328 | ₩78,186 | +1.07% | 298.5만 |
|---|
| 2025.11.18 | ₩77,677 | ₩78,790 | ₩76,899 | ₩77,207 | -0.60% | 594.7만 |
|---|
| 2025.11.17 | ₩80,332 | ₩81,418 | ₩77,945 | ₩78,790 | -1.92% | 217.1만 |
|---|
| 2025.11.14 | ₩77,261 | ₩82,008 | ₩76,993 | ₩80,453 | +4.13% | 255만 |
|---|
| 2025.11.13 | ₩83,416 | ₩83,443 | ₩79,085 | ₩79,836 | -4.29% | 334.5만 |
|---|
| 2025.11.12 | ₩83,336 | ₩85,897 | ₩83,336 | ₩84,382 | +1.26% | 296.5만 |
|---|
| 2025.11.11 | ₩85,133 | ₩85,267 | ₩82,437 | ₩82,504 | -3.09% | 380.6만 |
|---|
| 2025.11.10 | ₩86,233 | ₩87,145 | ₩84,704 | ₩85,348 | -1.03% | 314.8만 |
|---|
| 2025.11.07 | ₩83,537 | ₩84,100 | ₩81,525 | ₩84,007 | +0.56% | 479.7만 |
|---|
| 2025.11.06 | ₩88,218 | ₩88,580 | ₩84,221 | ₩84,905 | -3.75% | 375.7만 |
|---|
| 2025.11.05 | ₩83,618 | ₩87,762 | ₩83,430 | ₩87,520 | +4.67% | 487.8만 |
|---|
| 2025.11.04 | ₩83,913 | ₩84,932 | ₩82,478 | ₩82,893 | -1.21% | 354.3만 |
|---|
| 2025.11.03 | ₩85,026 | ₩86,005 | ₩83,846 | ₩85,696 | +0.79% | 503.6만 |
|---|
| 2025.10.31 | ₩86,903 | ₩87,560 | ₩82,974 | ₩83,846 | -3.52% | 498.8만 |
|---|
| 2025.10.30 | ₩88,218 | ₩89,706 | ₩84,825 | ₩85,817 | -2.72% | 454.7만 |
|---|
| 2025.10.29 | ₩79,782 | ₩89,854 | ₩79,058 | ₩88,647 | +11.11% | 697.9만 |
|---|
| 2025.10.28 | ₩87,855 | ₩88,446 | ₩84,798 | ₩86,179 | -1.91% | 549.6만 |
|---|
| 2025.10.27 | ₩87,869 | ₩88,352 | ₩86,260 | ₩86,716 | -1.31% | 435.2만 |
|---|
| 2025.10.24 | ₩87,091 | ₩87,963 | ₩85,978 | ₩86,206 | -1.02% | 484.4만 |
|---|
| 2025.10.23 | ₩82,773 | ₩86,528 | ₩82,773 | ₩85,683 | +3.52% | 280.7만 |
|---|
| 2025.10.22 | ₩84,221 | ₩85,415 | ₩80,573 | ₩82,250 | -2.34% | 644.5만 |
|---|
| 2025.10.21 | ₩83,872 | ₩84,516 | ₩83,028 | ₩83,577 | -0.35% | 342.7만 |
|---|
| 2025.10.20 | ₩84,516 | ₩84,744 | ₩83,255 | ₩84,154 | -0.43% | 260만 |
|---|
| 2025.10.17 | ₩84,476 | ₩85,750 | ₩82,504 | ₩83,336 | -1.35% | 344.7만 |
|---|
| 2025.10.16 | ₩85,495 | ₩86,219 | ₩83,711 | ₩84,945 | -0.64% | 300.5만 |
|---|
| 2025.10.15 | ₩81,043 | ₩85,361 | ₩80,935 | ₩85,294 | +5.25% | 465.6만 |
|---|
| 2025.10.14 | ₩77,288 | ₩81,123 | ₩76,751 | ₩79,930 | +3.42% | 312.4만 |
|---|
| 2025.10.13 | ₩78,374 | ₩79,031 | ₩77,194 | ₩78,897 | +0.67% | 213만 |
|---|
| 2025.10.10 | ₩80,198 | ₩80,466 | ₩75,812 | ₩75,893 | -5.37% | 274.8만 |
|---|