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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩156,769 | ₩163,268 | ₩149,801 | ₩160,575 | +2.43% | 1320.6만 |
| 2026.09.28–2026.10.02 | ₩150,752 | ₩157,908 | ₩144,803 | ₩156,260 | +3.65% | 1184.3만 |
| 2026.09.21–2026.09.25 | ₩148,045 | ₩161,821 | ₩144,454 | ₩153,673 | +3.80% | 1576.1만 |
| 2026.09.14–2026.09.18 | ₩145,674 | ₩151,342 | ₩141,841 | ₩145,406 | -0.18% | 2065.3만 |
| 2026.09.08–2026.09.11 | ₩148,434 | ₩157,694 | ₩144,615 | ₩155,148 | +4.52% | 1189만 |
| 2026.08.31–2026.09.04 | ₩147,871 | ₩149,586 | ₩137,017 | ₩146,746 | -0.76% | 1625.7만 |
| 2026.08.24–2026.08.28 | ₩145,191 | ₩155,670 | ₩140,568 | ₩148,072 | +1.98% | 1301.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,791 |
| ₩176,387 |
| ₩144,870 |
| ₩148,005 |
| -13.85% |
| 1456.6만 |
| 2026.08.10–2026.08.14 | ₩164,447 | ₩174,712 | ₩160,253 | ₩169,057 | +2.80% | 1393.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩147,322 | ₩173,372 | ₩143,516 | ₩162,611 | +10.38% | 1933.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩158,953 | ₩161,432 | ₩133,332 | ₩152,427 | -4.11% | 4253.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩161,352 | ₩176,454 | ₩157,854 | ₩158,806 | -1.58% | 1757.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩177,553 | ₩181,801 | ₩149,251 | ₩159,797 | -10.00% | 1992.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩185,620 | ₩195,643 | ₩167,931 | ₩181,975 | -1.96% | 2062.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩196,447 | ₩222,202 | ₩180,662 | ₩183,395 | -6.64% | 2229.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩202,410 | ₩222,296 | ₩193,887 | ₩196,581 | -2.88% | 4067.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩207,489 | ₩208,641 | ₩189,090 | ₩197,800 | -4.67% | 9883.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩212,661 | ₩212,661 | ₩184,628 | ₩200,614 | -5.66% | 2448.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩200,507 | ₩223,596 | ₩194,986 | ₩203,576 | +1.53% | 2749.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩182,149 | ₩206,698 | ₩182,149 | ₩202,048 | +10.92% | 2730.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩185,204 | ₩186,290 | ₩162,544 | ₩177,512 | -4.15% | 2885.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩190,189 | ₩197,439 | ₩179,563 | ₩184,735 | -2.87% | 3499만 |
|---|
| 2026.05.04–2026.05.08 | ₩123,831 | ₩191,073 | ₩121,741 | ₩190,511 | +53.85% | 5219.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩123,349 | ₩125,332 | ₩113,459 | ₩122,880 | -0.38% | 2118.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩110,712 | ₩123,161 | ₩110,230 | ₩122,491 | +10.64% | 1774.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩101,788 | ₩111,021 | ₩100,863 | ₩109,654 | +7.73% | 1666.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,354 | ₩103,289 | ₩89,554 | ₩102,833 | +11.35% | 1853.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩89,192 | ₩92,515 | ₩80,790 | ₩91,912 | +3.05% | 1226.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,676 | ₩94,793 | ₩84,528 | ₩86,833 | +2.55% | 1526.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,512 | ₩88,790 | ₩81,929 | ₩82,599 | -4.52% | 1891.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,887 | ₩86,404 | ₩78,431 | ₩85,024 | +7.78% | 1817.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,237 | ₩87,879 | ₩79,785 | ₩80,281 | -2.38% | 1639.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩87,436 | ₩89,326 | ₩82,518 | ₩84,448 | -3.42% | 1677.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,177 | ₩90,733 | ₩84,046 | ₩88,013 | +2.13% | 1417.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,560 | ₩90,451 | ₩82,465 | ₩86,083 | +0.61% | 2177.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,006 | ₩88,696 | ₩73,916 | ₩85,734 | +2.06% | 3188.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,440 | ₩90,358 | ₩83,537 | ₩84,475 | -1.13% | 1587.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,019 | ₩91,028 | ₩83,832 | ₩85,466 | +1.72% | 1219.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,768 | ₩89,889 | ₩81,393 | ₩86,873 | +6.24% | 1629.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩86,552 | ₩87,477 | ₩78,994 | ₩82,411 | -4.78% | 1676.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,475 | ₩85,386 | ₩80,870 | ₩85,332 | +1.02% | 828.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,369 | ₩87,718 | ₩83,952 | ₩84,863 | -2.87% | 964.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,997 | ₩94,043 | ₩83,724 | ₩86,083 | -7.44% | 6265.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,214 | ₩96,776 | ₩87,557 | ₩92,193 | +4.51% | 4196.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,284 | ₩84,046 | ₩75,269 | ₩83,631 | +6.83% | 2119.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,813 | ₩79,825 | ₩74,331 | ₩79,209 | +5.87% | 3685.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩80,267 | ₩81,353 | ₩71,115 | ₩74,090 | -7.70% | 1997.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩86,163 | ₩87,075 | ₩76,931 | ₩80,388 | -6.70% | 1581.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩84,957 | ₩88,508 | ₩81,460 | ₩83,939 | -1.20% | 2201만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,798 | ₩89,781 | ₩78,994 | ₩83,778 | -4.58% | 2636.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,448 | ₩87,892 | ₩80,508 | ₩86,136 | +2.00% | 2012.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,311 | ₩86,150 | ₩76,689 | ₩83,269 | +6.33% | 1636.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,133 | ₩80,401 | ₩75,751 | ₩75,832 | -5.37% | 274.8만 |
|---|