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 | ₩156,909 | ₩160,744 | ₩153,061 | ₩160,691 | +2.41% | 222.9만 |
| 2026.10.08 | ₩158,277 | ₩159,095 | ₩149,909 | ₩153,865 | -2.79% | 264.2만 |
| 2026.10.07 | ₩158,706 | ₩160,986 | ₩156,453 | ₩160,034 | +0.84% | 302.3만 |
| 2026.10.06 | ₩158,250 | ₩163,386 | ₩155,823 | ₩162,769 | +2.86% | 270.7만 |
| 2026.10.05 | ₩156,882 | ₩162,903 | ₩156,225 | ₩156,574 | -0.20% | 260.5만 |
| 2026.10.02 | ₩154,737 | ₩158,022 | ₩152,859 | ₩156,373 | +1.06% | 195.4만 |
| 2026.10.01 | ₩149,400 | ₩152,202 | ₩144,907 | ₩151,237 | +1.23% | 209.6만 |
| 2026.09.30 | ₩152,484 | ₩152,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,495 |
| -3.27% |
| 326.5만 |
| 2026.09.29 | ₩154,817 | ₩155,166 | ₩149,561 | ₩152,645 | -1.40% | 215.9만 |
|---|
| 2026.09.28 | ₩150,861 | ₩153,369 | ₩147,884 | ₩151,586 | +0.48% | 237.1만 |
|---|
| 2026.09.25 | ₩153,449 | ₩161,938 | ₩153,208 | ₩153,785 | +0.22% | 302.3만 |
|---|
| 2026.09.24 | ₩146,838 | ₩153,007 | ₩145,980 | ₩150,727 | +2.65% | 310.7만 |
|---|
| 2026.09.23 | ₩152,967 | ₩155,246 | ₩149,748 | ₩150,593 | -1.55% | 391.8만 |
|---|
| 2026.09.22 | ₩148,126 | ₩154,200 | ₩147,522 | ₩153,476 | +3.61% | 273.3만 |
|---|
| 2026.09.21 | ₩148,153 | ₩150,151 | ₩144,559 | ₩149,668 | +1.02% | 298.1만 |
|---|
| 2026.09.18 | ₩146,905 | ₩147,026 | ₩144,170 | ₩145,511 | -0.95% | 952.7만 |
|---|
| 2026.09.17 | ₩149,239 | ₩151,451 | ₩146,007 | ₩146,195 | -2.04% | 329.2만 |
|---|
| 2026.09.16 | ₩148,515 | ₩150,070 | ₩141,944 | ₩144,693 | -2.57% | 283.4만 |
|---|
| 2026.09.15 | ₩149,480 | ₩149,480 | ₩143,204 | ₩144,827 | -3.11% | 200.2만 |
|---|
| 2026.09.14 | ₩145,779 | ₩149,869 | ₩142,976 | ₩145,256 | -0.36% | 300만 |
|---|
| 2026.09.11 | ₩147,777 | ₩157,808 | ₩147,777 | ₩155,260 | +5.06% | 303.3만 |
|---|
| 2026.09.10 | ₩147,992 | ₩150,513 | ₩144,720 | ₩144,840 | -2.13% | 377.9만 |
|---|
| 2026.09.09 | ₩151,599 | ₩153,624 | ₩150,419 | ₩151,103 | -0.33% | 225.7만 |
|---|
| 2026.09.08 | ₩148,541 | ₩154,589 | ₩147,335 | ₩153,289 | +3.20% | 282.1만 |
|---|
| 2026.09.04 | ₩145,430 | ₩149,695 | ₩143,486 | ₩146,852 | +0.98% | 449.4만 |
|---|
| 2026.09.03 | ₩141,461 | ₩145,176 | ₩137,116 | ₩144,679 | +2.28% | 368만 |
|---|
| 2026.09.02 | ₩143,204 | ₩143,888 | ₩139,718 | ₩142,078 | -0.79% | 279.9만 |
|---|
| 2026.09.01 | ₩144,961 | ₩146,423 | ₩141,287 | ₩143,298 | -1.15% | 245.5만 |
|---|
| 2026.08.31 | ₩147,978 | ₩149,587 | ₩145,953 | ₩146,503 | -1.00% | 283만 |
|---|
| 2026.08.28 | ₩153,704 | ₩154,214 | ₩147,683 | ₩148,179 | -3.59% | 205.9만 |
|---|
| 2026.08.27 | ₩153,557 | ₩155,783 | ₩150,700 | ₩154,616 | +0.69% | 298.4만 |
|---|
| 2026.08.26 | ₩147,482 | ₩150,995 | ₩147,200 | ₩149,950 | +1.67% | 310.3만 |
|---|
| 2026.08.25 | ₩148,166 | ₩148,756 | ₩144,210 | ₩146,503 | -1.12% | 212.9만 |
|---|
| 2026.08.24 | ₩145,296 | ₩145,296 | ₩140,670 | ₩143,017 | -1.57% | 274.1만 |
|---|
| 2026.08.21 | ₩150,781 | ₩150,781 | ₩144,974 | ₩148,112 | -1.77% | 277.3만 |
|---|
| 2026.08.20 | ₩151,049 | ₩151,156 | ₩147,375 | ₩147,938 | -2.06% | 308.4만 |
|---|
| 2026.08.19 | ₩163,105 | ₩163,105 | ₩151,331 | ₩151,572 | -7.07% | 274.3만 |
|---|
| 2026.08.18 | ₩168,026 | ₩169,836 | ₩159,698 | ₩161,241 | -4.04% | 325만 |
|---|
| 2026.08.17 | ₩171,915 | ₩176,515 | ₩169,394 | ₩174,329 | +1.40% | 271.6만 |
|---|
| 2026.08.14 | ₩167,101 | ₩170,507 | ₩164,271 | ₩169,179 | +1.24% | 239.2만 |
|---|
| 2026.08.13 | ₩167,744 | ₩171,204 | ₩165,867 | ₩166,685 | -0.63% | 221.6만 |
|---|
| 2026.08.12 | ₩171,902 | ₩174,838 | ₩166,913 | ₩166,993 | -2.86% | 350.6만 |
|---|
| 2026.08.11 | ₩163,239 | ₩168,214 | ₩161,348 | ₩164,151 | +0.56% | 288.8만 |
|---|
| 2026.08.10 | ₩164,566 | ₩166,323 | ₩160,369 | ₩160,516 | -2.46% | 293.1만 |
|---|
| 2026.08.07 | ₩167,262 | ₩169,112 | ₩160,624 | ₩162,729 | -2.71% | 337.4만 |
|---|
| 2026.08.06 | ₩160,248 | ₩168,160 | ₩157,647 | ₩164,472 | +2.64% | 356.7만 |
|---|
| 2026.08.05 | ₩168,388 | ₩173,497 | ₩163,239 | ₩163,440 | -2.94% | 336.1만 |
|---|
| 2026.08.04 | ₩165,907 | ₩172,921 | ₩162,354 | ₩169,917 | +2.42% | 471.1만 |
|---|
| 2026.08.03 | ₩147,428 | ₩157,875 | ₩143,620 | ₩157,499 | +6.83% | 432만 |
|---|
| 2026.07.31 | ₩158,116 | ₩160,101 | ₩150,097 | ₩152,538 | -3.53% | 664.4만 |
|---|
| 2026.07.30 | ₩142,762 | ₩150,633 | ₩139,745 | ₩150,070 | +5.12% | 815.6만 |
|---|
| 2026.07.29 | ₩134,112 | ₩145,524 | ₩133,429 | ₩138,149 | +3.01% | 997.4만 |
|---|
| 2026.07.28 | ₩147,442 | ₩153,195 | ₩137,787 | ₩151,907 | +3.03% | 1102.9만 |
|---|
| 2026.07.27 | ₩159,068 | ₩161,549 | ₩146,718 | ₩155,649 | -2.15% | 673.6만 |
|---|
| 2026.07.24 | ₩169,300 | ₩169,515 | ₩157,969 | ₩158,921 | -6.13% | 472.3만 |
|---|
| 2026.07.23 | ₩167,879 | ₩176,582 | ₩167,879 | ₩171,566 | +2.20% | 347.4만 |
|---|
| 2026.07.22 | ₩166,672 | ₩173,993 | ₩166,283 | ₩170,306 | +2.18% | 277만 |
|---|
| 2026.07.21 | ₩167,838 | ₩171,781 | ₩165,532 | ₩170,829 | +1.78% | 317.8만 |
|---|
| 2026.07.20 | ₩161,469 | ₩163,695 | ₩159,269 | ₩160,798 | -0.42% | 343.2만 |
|---|
| 2026.07.17 | ₩155,971 | ₩161,241 | ₩149,359 | ₩159,913 | +2.53% | 522만 |
|---|
| 2026.07.16 | ₩167,101 | ₩168,066 | ₩161,938 | ₩162,421 | -2.80% | 444.8만 |
|---|
| 2026.07.15 | ₩181,034 | ₩181,932 | ₩166,001 | ₩172,612 | -4.65% | 503.5만 |
|---|
| 2026.07.14 | ₩181,248 | ₩181,932 | ₩173,082 | ₩177,333 | -2.16% | 244만 |
|---|
| 2026.07.13 | ₩177,681 | ₩180,752 | ₩171,942 | ₩173,658 | -2.26% | 278.1만 |
|---|
| 2026.07.10 | ₩185,915 | ₩187,390 | ₩180,149 | ₩182,106 | -2.05% | 272.4만 |
|---|
| 2026.07.09 | ₩185,767 | ₩194,993 | ₩185,767 | ₩187,658 | +1.02% | 414.2만 |
|---|
| 2026.07.08 | ₩173,256 | ₩179,357 | ₩171,580 | ₩178,848 | +3.23% | 441.1만 |
|---|
| 2026.07.07 | ₩178,271 | ₩180,444 | ₩168,053 | ₩176,367 | -1.07% | 473만 |
|---|
| 2026.07.06 | ₩185,754 | ₩195,785 | ₩184,681 | ₩185,928 | +0.09% | 462만 |
|---|
| 2026.07.02 | ₩204,394 | ₩205,145 | ₩180,792 | ₩183,528 | -10.21% | 656.6만 |
|---|
| 2026.07.01 | ₩210,294 | ₩211,099 | ₩200,035 | ₩205,882 | -2.10% | 456만 |
|---|
| 2026.06.30 | ₩213,070 | ₩222,363 | ₩211,528 | ₩217,334 | +2.00% | 517.4만 |
|---|
| 2026.06.29 | ₩196,589 | ₩215,551 | ₩193,558 | ₩213,968 | +8.84% | 599.5만 |
|---|
| 2026.06.26 | ₩211,555 | ₩214,263 | ₩194,068 | ₩196,723 | -7.01% | 1006.3만 |
|---|
| 2026.06.25 | ₩212,694 | ₩222,457 | ₩209,731 | ₩216,275 | +1.68% | 836.5만 |
|---|
| 2026.06.24 | ₩203,549 | ₩205,762 | ₩196,428 | ₩202,114 | -0.70% | 682.6만 |
|---|
| 2026.06.23 | ₩199,231 | ₩204,890 | ₩194,028 | ₩203,629 | +2.21% | 793.8만 |
|---|
| 2026.06.22 | ₩202,557 | ₩209,543 | ₩198,601 | ₩208,940 | +3.15% | 747.9만 |
|---|
| 2026.06.18 | ₩197,152 | ₩205,681 | ₩192,901 | ₩197,944 | +0.40% | 8091.5만 |
|---|
| 2026.06.17 | ₩201,122 | ₩201,604 | ₩189,227 | ₩191,936 | -4.57% | 733.6만 |
|---|
| 2026.06.16 | ₩200,411 | ₩200,894 | ₩190,662 | ₩197,032 | -1.69% | 592.9만 |
|---|
| 2026.06.15 | ₩207,639 | ₩208,792 | ₩194,873 | ₩200,103 | -3.63% | 465.6만 |
|---|
| 2026.06.12 | ₩200,706 | ₩204,528 | ₩198,949 | ₩200,760 | +0.03% | 511.5만 |
|---|
| 2026.06.11 | ₩189,750 | ₩204,005 | ₩189,549 | ₩203,817 | +7.41% | 330.4만 |
|---|
| 2026.06.10 | ₩194,014 | ₩200,411 | ₩184,762 | ₩187,055 | -3.59% | 449.3만 |
|---|
| 2026.06.09 | ₩207,049 | ₩209,905 | ₩187,296 | ₩197,407 | -4.66% | 497.9만 |
|---|
| 2026.06.08 | ₩212,815 | ₩212,815 | ₩200,800 | ₩202,262 | -4.96% | 659.4만 |
|---|
| 2026.06.05 | ₩208,189 | ₩211,085 | ₩200,210 | ₩203,723 | -2.14% | 548.6만 |
|---|
| 2026.06.04 | ₩209,838 | ₩216,047 | ₩202,302 | ₩213,901 | +1.94% | 525.8만 |
|---|
| 2026.06.03 | ₩216,905 | ₩223,758 | ₩214,558 | ₩217,160 | +0.12% | 663.4만 |
|---|
| 2026.06.02 | ₩201,779 | ₩214,371 | ₩200,304 | ₩213,794 | +5.95% | 552.6만 |
|---|
| 2026.06.01 | ₩200,652 | ₩202,704 | ₩195,127 | ₩198,480 | -1.08% | 458.9만 |
|---|
| 2026.05.29 | ₩196,482 | ₩206,848 | ₩195,852 | ₩202,194 | +2.91% | 1142만 |
|---|
| 2026.05.28 | ₩194,779 | ₩198,145 | ₩187,618 | ₩194,242 | -0.28% | 498.3만 |
|---|
| 2026.05.27 | ₩194,980 | ₩195,986 | ₩186,639 | ₩195,503 | +0.27% | 544.6만 |
|---|
| 2026.05.26 | ₩182,281 | ₩194,242 | ₩182,281 | ₩192,083 | +5.38% | 545.4만 |
|---|
| 2026.05.22 | ₩178,030 | ₩180,041 | ₩172,424 | ₩177,641 | -0.22% | 358.3만 |
|---|
| 2026.05.21 | ₩174,879 | ₩180,698 | ₩173,202 | ₩175,764 | +0.51% | 482.7만 |
|---|
| 2026.05.20 | ₩171,325 | ₩179,693 | ₩170,426 | ₩176,367 | +2.94% | 631.6만 |
|---|
| 2026.05.19 | ₩168,174 | ₩172,170 | ₩162,662 | ₩169,354 | +0.70% | 618.2만 |
|---|
| 2026.05.18 | ₩185,338 | ₩186,424 | ₩171,352 | ₩173,967 | -6.14% | 794.4만 |
|---|
| 2026.05.15 | ₩186,786 | ₩189,670 | ₩183,997 | ₩184,869 | -1.03% | 649만 |
|---|
| 2026.05.14 | ₩192,834 | ₩196,509 | ₩190,461 | ₩192,566 | -0.14% | 488.2만 |
|---|
| 2026.05.13 | ₩192,687 | ₩197,581 | ₩189,214 | ₩192,834 | +0.08% | 685.8만 |
|---|
| 2026.05.12 | ₩190,850 | ₩191,614 | ₩179,693 | ₩187,323 | -1.85% | 801.8만 |
|---|
| 2026.05.11 | ₩190,327 | ₩194,980 | ₩184,748 | ₩194,537 | +2.21% | 874.2만 |
|---|
| 2026.05.08 | ₩184,668 | ₩191,212 | ₩181,557 | ₩190,649 | +3.24% | 1030.1만 |
|---|
| 2026.05.07 | ₩177,426 | ₩186,921 | ₩174,396 | ₩178,365 | +0.53% | 1100.2만 |
|---|
| 2026.05.06 | ₩160,718 | ₩181,020 | ₩159,578 | ₩180,672 | +12.42% | 1882.9만 |
|---|
| 2026.05.05 | ₩124,833 | ₩129,513 | ₩124,216 | ₩129,338 | +3.61% | 945만 |
|---|
| 2026.05.04 | ₩123,921 | ₩124,712 | ₩121,829 | ₩123,157 | -0.62% | 261.3만 |
|---|
| 2026.05.01 | ₩122,580 | ₩125,423 | ₩121,789 | ₩122,969 | +0.32% | 329.2만 |
|---|
| 2026.04.30 | ₩124,189 | ₩124,310 | ₩119,589 | ₩122,768 | -1.14% | 494만 |
|---|
| 2026.04.29 | ₩118,678 | ₩121,574 | ₩116,532 | ₩121,494 | +2.37% | 451.1만 |
|---|
| 2026.04.28 | ₩116,385 | ₩119,871 | ₩113,542 | ₩116,881 | +0.43% | 474.5만 |
|---|
| 2026.04.27 | ₩123,438 | ₩123,438 | ₩118,919 | ₩120,796 | -2.14% | 369.9만 |
|---|
| 2026.04.24 | ₩118,396 | ₩123,250 | ₩117,846 | ₩122,580 | +3.53% | 364.4만 |
|---|
| 2026.04.23 | ₩114,547 | ₩118,128 | ₩113,381 | ₩116,532 | +1.73% | 322만 |
|---|
| 2026.04.22 | ₩114,427 | ₩114,963 | ₩112,603 | ₩114,547 | +0.11% | 262.3만 |
|---|
| 2026.04.21 | ₩113,314 | ₩116,492 | ₩113,086 | ₩114,172 | +0.76% | 548만 |
|---|
| 2026.04.20 | ₩110,793 | ₩113,394 | ₩110,310 | ₩113,019 | +2.01% | 278.1만 |
|---|
| 2026.04.17 | ₩108,634 | ₩111,101 | ₩107,306 | ₩109,733 | +1.01% | 323.6만 |
|---|
| 2026.04.16 | ₩104,409 | ₩107,507 | ₩102,452 | ₩107,172 | +2.65% | 304.5만 |
|---|
| 2026.04.15 | ₩106,582 | ₩107,319 | ₩103,323 | ₩105,174 | -1.32% | 385.4만 |
|---|
| 2026.04.14 | ₩106,032 | ₩107,722 | ₩104,047 | ₩107,467 | +1.35% | 371.4만 |
|---|
| 2026.04.13 | ₩101,862 | ₩105,214 | ₩100,936 | ₩105,013 | +3.09% | 281.8만 |
|---|
| 2026.04.10 | ₩101,754 | ₩103,364 | ₩100,614 | ₩102,908 | +1.13% | 395.4만 |
|---|
| 2026.04.09 | ₩98,321 | ₩101,808 | ₩98,147 | ₩100,588 | +2.30% | 412.7만 |
|---|
| 2026.04.08 | ₩96,417 | ₩100,279 | ₩95,613 | ₩98,147 | +1.79% | 501.7만 |
|---|
| 2026.04.07 | ₩90,155 | ₩92,005 | ₩89,618 | ₩91,469 | +1.46% | 284만 |
|---|
| 2026.04.06 | ₩92,421 | ₩93,387 | ₩89,980 | ₩90,785 | -1.77% | 259.7만 |
|---|
| 2026.04.02 | ₩88,318 | ₩92,582 | ₩87,929 | ₩91,978 | +4.15% | 236.4만 |
|---|
| 2026.04.01 | ₩89,752 | ₩91,992 | ₩89,364 | ₩91,509 | +1.96% | 310.3만 |
|---|
| 2026.03.31 | ₩82,444 | ₩87,888 | ₩82,015 | ₩87,781 | +6.47% | 426.3만 |
|---|
| 2026.03.30 | ₩89,256 | ₩89,256 | ₩80,848 | ₩81,224 | -9.00% | 253.3만 |
|---|
| 2026.03.27 | ₩86,320 | ₩88,103 | ₩85,595 | ₩86,896 | +0.67% | 250.1만 |
|---|
| 2026.03.26 | ₩91,871 | ₩92,126 | ₩86,802 | ₩86,843 | -5.47% | 327.7만 |
|---|
| 2026.03.25 | ₩93,708 | ₩94,862 | ₩91,911 | ₩93,896 | +0.20% | 269.4만 |
|---|
| 2026.03.24 | ₩86,574 | ₩93,092 | ₩86,467 | ₩92,662 | +7.03% | 403.1만 |
|---|
| 2026.03.23 | ₩84,737 | ₩88,572 | ₩84,590 | ₩87,218 | +2.93% | 276.4만 |
|---|
| 2026.03.20 | ₩87,272 | ₩88,264 | ₩81,988 | ₩82,659 | -5.29% | 526.4만 |
|---|
| 2026.03.19 | ₩83,195 | ₩88,854 | ₩82,712 | ₩88,224 | +6.04% | 309.8만 |
|---|
| 2026.03.18 | ₩86,628 | ₩87,888 | ₩84,885 | ₩85,086 | -1.78% | 338.6만 |
|---|
| 2026.03.17 | ₩86,467 | ₩88,706 | ₩85,743 | ₩87,687 | +1.41% | 347.4만 |
|---|
| 2026.03.16 | ₩86,574 | ₩88,291 | ₩86,025 | ₩86,427 | -0.17% | 369.3만 |
|---|
| 2026.03.13 | ₩84,885 | ₩86,051 | ₩82,887 | ₩85,086 | +0.24% | 263.3만 |
|---|
| 2026.03.12 | ₩84,254 | ₩86,467 | ₩82,377 | ₩84,885 | +0.75% | 462.7만 |
|---|
| 2026.03.11 | ₩81,465 | ₩85,099 | ₩81,465 | ₩85,005 | +4.35% | 401.2만 |
|---|
| 2026.03.10 | ₩82,364 | ₩84,415 | ₩81,371 | ₩81,680 | -0.83% | 288.4만 |
|---|
| 2026.03.09 | ₩78,944 | ₩82,444 | ₩78,488 | ₩82,243 | +4.18% | 402.2만 |
|---|
| 2026.03.06 | ₩82,002 | ₩82,967 | ₩79,843 | ₩80,339 | -2.03% | 298.3만 |
|---|
| 2026.03.05 | ₩84,938 | ₩86,092 | ₩81,251 | ₩85,166 | +0.27% | 406.1만 |
|---|
| 2026.03.04 | ₩85,931 | ₩86,950 | ₩84,751 | ₩85,743 | -0.22% | 238.8만 |
|---|
| 2026.03.03 | ₩84,576 | ₩85,957 | ₩81,425 | ₩84,590 | +0.02% | 340.9만 |
|---|
| 2026.03.02 | ₩82,297 | ₩87,942 | ₩81,841 | ₩87,821 | +6.71% | 355만 |
|---|
| 2026.02.27 | ₩83,356 | ₩84,590 | ₩82,578 | ₩84,509 | +1.38% | 400.4만 |
|---|
| 2026.02.26 | ₩88,371 | ₩88,599 | ₩83,946 | ₩84,764 | -4.08% | 294.4만 |
|---|
| 2026.02.25 | ₩88,237 | ₩89,390 | ₩87,084 | ₩88,063 | -0.20% | 316.1만 |
|---|
| 2026.02.24 | ₩85,716 | ₩88,344 | ₩85,260 | ₩87,057 | +1.56% | 322.4만 |
|---|
| 2026.02.23 | ₩87,500 | ₩88,063 | ₩83,772 | ₩84,885 | -2.99% | 344.1만 |
|---|
| 2026.02.20 | ₩86,574 | ₩90,798 | ₩86,507 | ₩88,076 | +1.73% | 412.6만 |
|---|
| 2026.02.19 | ₩87,647 | ₩88,130 | ₩86,118 | ₩87,312 | -0.38% | 295.8만 |
|---|
| 2026.02.18 | ₩86,279 | ₩89,752 | ₩85,314 | ₩88,264 | +2.30% | 382만 |
|---|
| 2026.02.17 | ₩86,239 | ₩87,862 | ₩84,107 | ₩86,387 | +0.17% | 327.3만 |
|---|
| 2026.02.13 | ₩84,643 | ₩86,896 | ₩82,525 | ₩86,145 | +1.77% | 420.8만 |
|---|
| 2026.02.12 | ₩88,908 | ₩90,517 | ₩83,168 | ₩83,946 | -5.58% | 507.5만 |
|---|
| 2026.02.11 | ₩87,473 | ₩89,055 | ₩85,220 | ₩86,950 | -0.60% | 384.4만 |
|---|
| 2026.02.10 | ₩88,358 | ₩89,444 | ₩85,005 | ₩86,212 | -2.43% | 540만 |
|---|
| 2026.02.09 | ₩85,622 | ₩89,551 | ₩84,523 | ₩88,599 | +3.48% | 325만 |
|---|
| 2026.02.06 | ₩83,088 | ₩88,479 | ₩81,800 | ₩85,797 | +3.26% | 550.5만 |
|---|
| 2026.02.05 | ₩79,132 | ₩80,915 | ₩77,429 | ₩80,661 | +1.93% | 650.6만 |
|---|
| 2026.02.04 | ₩84,348 | ₩87,325 | ₩73,969 | ₩78,890 | -6.47% | 1005.8만 |
|---|
| 2026.02.03 | ₩87,379 | ₩88,760 | ₩84,295 | ₩88,492 | +1.27% | 651.9만 |
|---|
| 2026.02.02 | ₩84,067 | ₩88,371 | ₩84,040 | ₩86,735 | +3.17% | 329.8만 |
|---|
| 2026.01.30 | ₩87,164 | ₩89,364 | ₩83,597 | ₩84,536 | -3.02% | 379.3만 |
|---|
| 2026.01.29 | ₩89,390 | ₩90,423 | ₩85,890 | ₩87,795 | -1.79% | 407.8만 |
|---|
| 2026.01.28 | ₩87,902 | ₩89,699 | ₩86,843 | ₩88,867 | +1.10% | 266.4만 |
|---|
| 2026.01.27 | ₩85,555 | ₩87,298 | ₩83,946 | ₩87,298 | +2.04% | 258.5만 |
|---|
| 2026.01.26 | ₩85,502 | ₩86,869 | ₩84,496 | ₩85,488 | -0.02% | 275.1만 |
|---|
| 2026.01.23 | ₩86,655 | ₩86,829 | ₩84,214 | ₩85,528 | -1.30% | 201.5만 |
|---|
| 2026.01.22 | ₩90,718 | ₩91,093 | ₩84,818 | ₩86,789 | -4.33% | 297.6만 |
|---|
| 2026.01.21 | ₩87,459 | ₩90,503 | ₩85,770 | ₩89,310 | +2.12% | 287.7만 |
|---|
| 2026.01.20 | ₩84,080 | ₩89,980 | ₩83,892 | ₩86,373 | +2.73% | 432.9만 |
|---|
| 2026.01.16 | ₩89,739 | ₩89,900 | ₩86,655 | ₩86,936 | -3.12% | 255만 |
|---|
| 2026.01.15 | ₩87,164 | ₩89,954 | ₩87,030 | ₩89,297 | +2.45% | 425.9만 |
|---|
| 2026.01.14 | ₩88,036 | ₩88,760 | ₩84,643 | ₩85,595 | -2.77% | 361.3만 |
|---|
| 2026.01.13 | ₩83,383 | ₩87,164 | ₩83,343 | ₩86,185 | +3.36% | 310만 |
|---|
| 2026.01.12 | ₩81,827 | ₩83,798 | ₩81,452 | ₩83,329 | +1.84% | 277.2만 |
|---|
| 2026.01.09 | ₩81,063 | ₩83,262 | ₩80,929 | ₩82,471 | +1.74% | 276.1만 |
|---|
| 2026.01.08 | ₩82,310 | ₩82,310 | ₩79,293 | ₩80,969 | -1.63% | 430.1만 |
|---|
| 2026.01.07 | ₩83,141 | ₩83,182 | ₩81,224 | ₩82,283 | -1.03% | 340.1만 |
|---|
| 2026.01.06 | ₩82,806 | ₩83,329 | ₩79,051 | ₩83,208 | +0.49% | 291.2만 |
|---|
| 2026.01.05 | ₩86,615 | ₩87,540 | ₩82,270 | ₩82,806 | -4.40% | 339만 |
|---|
| 2026.01.02 | ₩82,390 | ₩85,448 | ₩82,323 | ₩85,394 | +3.65% | 266.1만 |
|---|
| 2025.12.31 | ₩82,967 | ₩83,503 | ₩80,929 | ₩81,023 | -2.34% | 201.8만 |
|---|
| 2025.12.30 | ₩84,147 | ₩84,201 | ₩82,551 | ₩82,699 | -1.72% | 161.4만 |
|---|
| 2025.12.29 | ₩84,536 | ₩85,354 | ₩83,490 | ₩83,892 | -0.76% | 199.5만 |
|---|
| 2025.12.26 | ₩85,515 | ₩85,595 | ₩84,509 | ₩84,925 | -0.69% | 155.3만 |
|---|
| 2025.12.24 | ₩85,354 | ₩85,917 | ₩84,710 | ₩85,220 | -0.16% | 124.3만 |
|---|
| 2025.12.23 | ₩84,911 | ₩85,957 | ₩84,214 | ₩85,475 | +0.66% | 309만 |
|---|
| 2025.12.22 | ₩87,433 | ₩87,781 | ₩84,013 | ₩85,528 | -2.18% | 376.3만 |
|---|
| 2025.12.19 | ₩84,791 | ₩87,567 | ₩84,630 | ₩86,145 | +1.60% | 1600.6만 |
|---|
| 2025.12.18 | ₩86,145 | ₩87,433 | ₩83,986 | ₩84,536 | -1.87% | 1052.1만 |
|---|
| 2025.12.17 | ₩88,438 | ₩89,940 | ₩83,785 | ₩84,281 | -4.70% | 1287.9만 |
|---|
| 2025.12.16 | ₩90,208 | ₩90,892 | ₩86,695 | ₩87,178 | -3.36% | 1195.4만 |
|---|
| 2025.12.15 | ₩93,065 | ₩94,111 | ₩90,570 | ₩90,933 | -2.29% | 1129.4만 |
|---|
| 2025.12.12 | ₩95,666 | ₩96,189 | ₩90,517 | ₩92,260 | -3.56% | 687.1만 |
|---|
| 2025.12.11 | ₩96,511 | ₩96,659 | ₩93,038 | ₩95,224 | -1.33% | 615.8만 |
|---|
| 2025.12.10 | ₩91,496 | ₩96,846 | ₩89,967 | ₩96,659 | +5.64% | 717.1만 |
|---|
| 2025.12.09 | ₩90,316 | ₩94,365 | ₩89,323 | ₩91,858 | +1.71% | 871.5만 |
|---|
| 2025.12.08 | ₩88,277 | ₩92,864 | ₩87,620 | ₩90,570 | +2.60% | 1305.3만 |
|---|
| 2025.12.05 | ₩82,297 | ₩84,107 | ₩82,136 | ₩83,691 | +1.69% | 475.1만 |
|---|
| 2025.12.04 | ₩78,810 | ₩83,115 | ₩78,448 | ₩82,055 | +4.12% | 404.5만 |
|---|
| 2025.12.03 | ₩77,120 | ₩79,239 | ₩76,115 | ₩78,810 | +2.19% | 301.4만 |
|---|
| 2025.12.02 | ₩76,852 | ₩77,684 | ₩75,323 | ₩77,000 | +0.19% | 426.9만 |
|---|
| 2025.12.01 | ₩78,341 | ₩79,038 | ₩75,739 | ₩75,833 | -3.20% | 511.3만 |
|---|
| 2025.11.28 | ₩79,159 | ₩79,293 | ₩77,563 | ₩79,266 | +0.14% | 187.7만 |
|---|
| 2025.11.26 | ₩76,973 | ₩79,883 | ₩76,906 | ₩78,314 | +1.74% | 333.2만 |
|---|
| 2025.11.25 | ₩76,369 | ₩77,415 | ₩75,149 | ₩76,906 | +0.70% | 411.3만 |
|---|
| 2025.11.24 | ₩74,867 | ₩76,812 | ₩74,385 | ₩76,369 | +2.01% | 2753.8만 |
|---|
| 2025.11.21 | ₩73,138 | ₩74,264 | ₩71,166 | ₩74,143 | +1.38% | 498.4만 |
|---|
| 2025.11.20 | ₩81,036 | ₩81,237 | ₩72,440 | ₩73,097 | -9.80% | 389만 |
|---|
| 2025.11.19 | ₩77,348 | ₩79,695 | ₩77,321 | ₩78,180 | +1.07% | 298.5만 |
|---|
| 2025.11.18 | ₩77,670 | ₩78,783 | ₩76,892 | ₩77,201 | -0.60% | 594.7만 |
|---|
| 2025.11.17 | ₩80,325 | ₩81,412 | ₩77,938 | ₩78,783 | -1.92% | 217.1만 |
|---|
| 2025.11.14 | ₩77,254 | ₩82,002 | ₩76,986 | ₩80,446 | +4.13% | 255만 |
|---|
| 2025.11.13 | ₩83,410 | ₩83,436 | ₩79,078 | ₩79,829 | -4.29% | 334.5만 |
|---|
| 2025.11.12 | ₩83,329 | ₩85,890 | ₩83,329 | ₩84,375 | +1.26% | 296.5만 |
|---|
| 2025.11.11 | ₩85,126 | ₩85,260 | ₩82,431 | ₩82,498 | -3.09% | 380.6만 |
|---|
| 2025.11.10 | ₩86,226 | ₩87,138 | ₩84,697 | ₩85,341 | -1.03% | 314.8만 |
|---|
| 2025.11.07 | ₩83,530 | ₩84,093 | ₩81,519 | ₩84,000 | +0.56% | 479.7만 |
|---|
| 2025.11.06 | ₩88,210 | ₩88,572 | ₩84,214 | ₩84,898 | -3.75% | 375.7만 |
|---|
| 2025.11.05 | ₩83,611 | ₩87,754 | ₩83,423 | ₩87,513 | +4.67% | 487.8만 |
|---|
| 2025.11.04 | ₩83,906 | ₩84,925 | ₩82,471 | ₩82,887 | -1.21% | 354.3만 |
|---|
| 2025.11.03 | ₩85,019 | ₩85,998 | ₩83,839 | ₩85,689 | +0.79% | 503.6만 |
|---|
| 2025.10.31 | ₩86,896 | ₩87,553 | ₩82,967 | ₩83,839 | -3.52% | 498.8만 |
|---|
| 2025.10.30 | ₩88,210 | ₩89,699 | ₩84,818 | ₩85,810 | -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 | ₩84,791 | ₩86,172 | -1.91% | 549.6만 |
|---|
| 2025.10.27 | ₩87,862 | ₩88,344 | ₩86,252 | ₩86,708 | -1.31% | 435.2만 |
|---|
| 2025.10.24 | ₩87,084 | ₩87,956 | ₩85,971 | ₩86,199 | -1.02% | 484.4만 |
|---|
| 2025.10.23 | ₩82,766 | ₩86,521 | ₩82,766 | ₩85,676 | +3.52% | 280.7만 |
|---|
| 2025.10.22 | ₩84,214 | ₩85,408 | ₩80,567 | ₩82,243 | -2.34% | 644.5만 |
|---|
| 2025.10.21 | ₩83,866 | ₩84,509 | ₩83,021 | ₩83,570 | -0.35% | 342.7만 |
|---|
| 2025.10.20 | ₩84,509 | ₩84,737 | ₩83,249 | ₩84,147 | -0.43% | 260만 |
|---|
| 2025.10.17 | ₩84,469 | ₩85,743 | ₩82,498 | ₩83,329 | -1.35% | 344.7만 |
|---|
| 2025.10.16 | ₩85,488 | ₩86,212 | ₩83,705 | ₩84,938 | -0.64% | 300.5만 |
|---|
| 2025.10.15 | ₩81,036 | ₩85,354 | ₩80,929 | ₩85,287 | +5.25% | 465.6만 |
|---|
| 2025.10.14 | ₩77,281 | ₩81,116 | ₩76,745 | ₩79,923 | +3.42% | 312.4만 |
|---|
| 2025.10.13 | ₩78,367 | ₩79,025 | ₩77,187 | ₩78,890 | +0.67% | 213만 |
|---|
| 2025.10.10 | ₩80,191 | ₩80,459 | ₩75,806 | ₩75,887 | -5.37% | 274.8만 |
|---|