시장 데이터를 불러오는 중
전체 종목
플루언스 에너지 과거 주가
Fluence Energy, Inc. - Class A Common Stock · FLNC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fluence Energy, Inc. - Class A Common Stock · FLNC · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,204 | ₩10,271 | ₩9,802 | ₩9,963 | -2.37% | 430.2만 |
| 2026.10.08 | ₩10,110 | ₩10,204 | ₩9,554 | ₩9,990 | -1.19% | 624.3만 |
| 2026.10.07 | ₩10,366 | ₩10,405 | ₩9,990 | ₩10,285 | -0.79% | 552.3만 |
| 2026.10.06 | ₩10,419 | ₩10,942 | ₩10,352 | ₩10,767 | +3.35% | 609.8만 |
| 2026.10.05 | ₩10,191 | ₩10,271 | ₩9,856 | ₩10,258 | +0.66% | 566.3만 |
| 2026.10.02 | ₩10,379 | ₩10,580 | ₩9,983 | ₩10,204 | -1.68% | 608.8만 |
| 2026.10.01 | ₩10,298 | ₩10,526 | ₩9,990 | ₩10,151 | -1.43% | 545.8만 |
| 2026.09.30 | ₩10,687 | ₩10,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,298 |
| -3.64% |
| 526.2만 |
| 2026.09.29 | ₩10,392 | ₩10,633 | ₩10,177 | ₩10,486 | +0.90% | 723.7만 |
|---|
| 2026.09.28 | ₩10,124 | ₩10,399 | ₩9,949 | ₩10,057 | -0.66% | 573.6만 |
|---|
| 2026.09.25 | ₩10,204 | ₩10,801 | ₩10,137 | ₩10,526 | +3.15% | 856.6만 |
|---|
| 2026.09.24 | ₩9,936 | ₩10,171 | ₩9,708 | ₩10,003 | +0.67% | 745.5만 |
|---|
| 2026.09.23 | ₩10,084 | ₩10,338 | ₩9,904 | ₩10,164 | +0.80% | 1158.9만 |
|---|
| 2026.09.22 | ₩10,043 | ₩10,043 | ₩9,581 | ₩9,748 | -2.94% | 820.7만 |
|---|
| 2026.09.21 | ₩9,869 | ₩9,936 | ₩9,551 | ₩9,909 | +0.41% | 1129.1만 |
|---|
| 2026.09.18 | ₩10,104 | ₩10,244 | ₩9,534 | ₩9,815 | -2.85% | 1525만 |
|---|
| 2026.09.17 | ₩9,695 | ₩10,513 | ₩9,400 | ₩10,271 | +5.95% | 3375.7만 |
|---|
| 2026.09.16 | ₩12,779 | ₩12,873 | ₩11,867 | ₩12,135 | -5.04% | 888.5만 |
|---|
| 2026.09.15 | ₩12,604 | ₩12,779 | ₩12,377 | ₩12,470 | -1.06% | 376.7만 |
|---|
| 2026.09.14 | ₩12,504 | ₩12,940 | ₩12,390 | ₩12,618 | +0.91% | 575.5만 |
|---|
| 2026.09.11 | ₩13,141 | ₩13,617 | ₩13,087 | ₩13,315 | +1.33% | 495.4만 |
|---|
| 2026.09.10 | ₩13,114 | ₩13,503 | ₩12,926 | ₩12,993 | -0.92% | 588.3만 |
|---|
| 2026.09.09 | ₩14,334 | ₩14,576 | ₩13,543 | ₩13,570 | -5.33% | 647.9만 |
|---|
| 2026.09.08 | ₩14,294 | ₩15,246 | ₩14,240 | ₩14,804 | +3.56% | 919.2만 |
|---|
| 2026.09.04 | ₩13,556 | ₩13,905 | ₩13,476 | ₩13,878 | +2.37% | 333.1만 |
|---|
| 2026.09.03 | ₩13,425 | ₩13,965 | ₩13,342 | ₩13,677 | +1.88% | 867.8만 |
|---|
| 2026.09.02 | ₩13,925 | ₩14,370 | ₩13,724 | ₩14,160 | +1.69% | 473.9만 |
|---|
| 2026.09.01 | ₩14,189 | ₩14,267 | ₩13,872 | ₩13,972 | -1.53% | 441.8만 |
|---|
| 2026.08.31 | ₩14,509 | ₩14,884 | ₩14,374 | ₩14,495 | -0.09% | 401.3만 |
|---|
| 2026.08.28 | ₩15,112 | ₩15,434 | ₩14,495 | ₩14,589 | -3.46% | 492.5만 |
|---|
| 2026.08.27 | ₩15,447 | ₩15,568 | ₩14,998 | ₩15,326 | -0.78% | 480.8만 |
|---|
| 2026.08.26 | ₩14,911 | ₩15,139 | ₩14,482 | ₩14,857 | -0.36% | 532.4만 |
|---|
| 2026.08.25 | ₩15,782 | ₩15,890 | ₩14,797 | ₩15,072 | -4.50% | 748.5만 |
|---|
| 2026.08.24 | ₩14,924 | ₩15,025 | ₩14,488 | ₩14,562 | -2.43% | 691.4만 |
|---|
| 2026.08.21 | ₩15,206 | ₩15,674 | ₩15,025 | ₩15,206 | 0.00% | 508.4만 |
|---|
| 2026.08.20 | ₩15,514 | ₩15,769 | ₩14,877 | ₩15,273 | -1.56% | 855.7만 |
|---|
| 2026.08.19 | ₩15,809 | ₩16,299 | ₩15,501 | ₩16,185 | +2.37% | 593.9만 |
|---|
| 2026.08.18 | ₩16,158 | ₩16,480 | ₩15,568 | ₩15,756 | -2.49% | 591.2만 |
|---|
| 2026.08.17 | ₩17,606 | ₩17,666 | ₩16,734 | ₩16,936 | -3.81% | 683.1만 |
|---|
| 2026.08.14 | ₩17,432 | ₩18,251 | ₩17,432 | ₩17,619 | +1.08% | 399.5만 |
|---|
| 2026.08.13 | ₩17,391 | ₩18,248 | ₩17,298 | ₩17,727 | +1.93% | 690.8만 |
|---|
| 2026.08.12 | ₩18,109 | ₩18,357 | ₩17,539 | ₩17,700 | -2.26% | 405만 |
|---|
| 2026.08.11 | ₩17,807 | ₩18,129 | ₩17,345 | ₩17,579 | -1.28% | 417.1만 |
|---|
| 2026.08.10 | ₩17,787 | ₩17,955 | ₩16,942 | ₩16,962 | -4.64% | 518.9만 |
|---|
| 2026.08.07 | ₩17,928 | ₩18,150 | ₩16,855 | ₩17,693 | -1.31% | 848.1만 |
|---|
| 2026.08.06 | ₩17,180 | ₩20,248 | ₩17,016 | ₩17,713 | +3.11% | 2850만 |
|---|
| 2026.08.05 | ₩20,476 | ₩20,744 | ₩19,081 | ₩19,081 | -6.81% | 1840.8만 |
|---|
| 2026.08.04 | ₩21,052 | ₩21,240 | ₩20,000 | ₩21,012 | -0.19% | 930.2만 |
|---|
| 2026.08.03 | ₩18,075 | ₩19,845 | ₩17,767 | ₩19,524 | +8.01% | 697.8만 |
|---|
| 2026.07.31 | ₩20,281 | ₩20,281 | ₩17,995 | ₩18,679 | -7.90% | 762.8만 |
|---|
| 2026.07.30 | ₩17,056 | ₩18,256 | ₩16,949 | ₩18,062 | +5.90% | 549.7만 |
|---|
| 2026.07.29 | ₩17,767 | ₩17,780 | ₩15,876 | ₩15,943 | -10.26% | 670.8만 |
|---|
| 2026.07.28 | ₩17,365 | ₩17,365 | ₩16,171 | ₩16,922 | -2.55% | 643.7만 |
|---|
| 2026.07.27 | ₩17,888 | ₩18,759 | ₩17,324 | ₩18,116 | +1.27% | 857.4만 |
|---|
| 2026.07.24 | ₩19,121 | ₩19,208 | ₩17,948 | ₩18,022 | -5.75% | 559.7만 |
|---|
| 2026.07.23 | ₩19,497 | ₩20,114 | ₩19,068 | ₩19,336 | -0.83% | 566.6만 |
|---|
| 2026.07.22 | ₩21,280 | ₩21,615 | ₩19,617 | ₩19,658 | -7.62% | 873.3만 |
|---|
| 2026.07.21 | ₩20,127 | ₩20,757 | ₩19,800 | ₩20,489 | +1.80% | 672.5만 |
|---|
| 2026.07.20 | ₩19,352 | ₩19,510 | ₩18,639 | ₩19,148 | -1.05% | 437.9만 |
|---|
| 2026.07.17 | ₩18,464 | ₩19,497 | ₩17,740 | ₩18,866 | +2.18% | 879.6만 |
|---|
| 2026.07.16 | ₩19,865 | ₩20,248 | ₩18,732 | ₩19,336 | -2.67% | 657.8만 |
|---|
| 2026.07.15 | ₩20,757 | ₩21,682 | ₩19,765 | ₩20,610 | -0.71% | 585.3만 |
|---|
| 2026.07.14 | ₩20,831 | ₩21,682 | ₩20,462 | ₩20,931 | +0.48% | 656.5만 |
|---|
| 2026.07.13 | ₩21,052 | ₩21,361 | ₩20,060 | ₩20,328 | -3.44% | 777.8만 |
|---|
| 2026.07.10 | ₩22,567 | ₩22,929 | ₩20,898 | ₩21,669 | -3.98% | 827.1만 |
|---|
| 2026.07.09 | ₩22,031 | ₩22,996 | ₩20,838 | ₩22,447 | +1.89% | 1047.6만 |
|---|
| 2026.07.08 | ₩19,658 | ₩21,106 | ₩19,336 | ₩20,569 | +4.64% | 1543.6만 |
|---|
| 2026.07.07 | ₩23,271 | ₩24,029 | ₩21,381 | ₩21,723 | -6.66% | 932만 |
|---|
| 2026.07.06 | ₩23,238 | ₩24,592 | ₩23,077 | ₩23,895 | +2.83% | 620.1만 |
|---|
| 2026.07.02 | ₩24,773 | ₩25,303 | ₩22,004 | ₩22,795 | -7.98% | 1039만 |
|---|
| 2026.07.01 | ₩26,188 | ₩27,395 | ₩24,538 | ₩24,619 | -5.99% | 836.3만 |
|---|
| 2026.06.30 | ₩26,536 | ₩28,105 | ₩26,174 | ₩26,657 | +0.45% | 911.8만 |
|---|
| 2026.06.29 | ₩25,665 | ₩26,443 | ₩23,868 | ₩25,678 | +0.05% | 1024.3만 |
|---|
| 2026.06.26 | ₩25,370 | ₩26,510 | ₩24,914 | ₩25,839 | +1.85% | 905.9만 |
|---|
| 2026.06.25 | ₩26,979 | ₩27,372 | ₩25,021 | ₩25,987 | -3.68% | 710.2만 |
|---|
| 2026.06.24 | ₩28,749 | ₩28,950 | ₩25,866 | ₩26,483 | -7.88% | 816.2만 |
|---|
| 2026.06.23 | ₩31,256 | ₩31,511 | ₩28,414 | ₩28,440 | -9.01% | 1332.6만 |
|---|
| 2026.06.22 | ₩33,590 | ₩35,641 | ₩32,852 | ₩33,777 | +0.56% | 928.7만 |
|---|
| 2026.06.18 | ₩32,490 | ₩33,590 | ₩29,540 | ₩33,254 | +2.35% | 1004.5만 |
|---|
| 2026.06.17 | ₩32,074 | ₩34,421 | ₩31,176 | ₩31,404 | -2.09% | 861.7만 |
|---|
| 2026.06.16 | ₩32,450 | ₩35,105 | ₩30,894 | ₩32,074 | -1.16% | 1076.2만 |
|---|
| 2026.06.15 | ₩33,147 | ₩33,643 | ₩30,573 | ₩32,423 | -2.18% | 897만 |
|---|
| 2026.06.12 | ₩32,584 | ₩33,952 | ₩30,854 | ₩31,793 | -2.43% | 930.4만 |
|---|
| 2026.06.11 | ₩29,178 | ₩32,638 | ₩28,575 | ₩32,557 | +11.58% | 1427.2만 |
|---|
| 2026.06.10 | ₩32,182 | ₩35,936 | ₩28,662 | ₩28,990 | -9.92% | 1853.7만 |
|---|
| 2026.06.09 | ₩32,584 | ₩37,518 | ₩30,251 | ₩31,458 | -3.46% | 1970.6만 |
|---|
| 2026.06.08 | ₩32,021 | ₩34,300 | ₩30,640 | ₩32,275 | +0.80% | 1019만 |
|---|
| 2026.06.05 | ₩35,292 | ₩35,292 | ₩29,795 | ₩30,720 | -12.96% | 1291.3만 |
|---|
| 2026.06.04 | ₩32,611 | ₩36,927 | ₩32,195 | ₩36,405 | +11.64% | 1088.6만 |
|---|
| 2026.06.03 | ₩36,392 | ₩37,652 | ₩33,080 | ₩33,321 | -8.44% | 1290.7만 |
|---|
| 2026.06.02 | ₩35,547 | ₩40,187 | ₩35,187 | ₩37,425 | +5.28% | 2468.2만 |
|---|
| 2026.06.01 | ₩31,404 | ₩38,725 | ₩31,168 | ₩36,405 | +15.93% | 4623.4만 |
|---|
| 2026.05.29 | ₩28,434 | ₩28,434 | ₩24,961 | ₩25,316 | -10.96% | 1120.7만 |
|---|
| 2026.05.28 | ₩27,904 | ₩29,390 | ₩26,711 | ₩28,642 | +2.64% | 692.2만 |
|---|
| 2026.05.27 | ₩27,716 | ₩29,191 | ₩27,207 | ₩28,454 | +2.66% | 634.3만 |
|---|
| 2026.05.26 | ₩29,513 | ₩30,103 | ₩27,757 | ₩28,601 | -3.09% | 775.2만 |
|---|
| 2026.05.22 | ₩27,086 | ₩30,157 | ₩26,684 | ₩28,816 | +6.39% | 1096.9만 |
|---|
| 2026.05.21 | ₩25,263 | ₩27,596 | ₩25,088 | ₩27,073 | +7.17% | 702.6만 |
|---|
| 2026.05.20 | ₩24,783 | ₩26,121 | ₩23,868 | ₩25,397 | +2.48% | 727.1만 |
|---|
| 2026.05.19 | ₩25,410 | ₩26,013 | ₩23,108 | ₩24,016 | -5.49% | 929.3만 |
|---|
| 2026.05.18 | ₩27,960 | ₩29,325 | ₩25,035 | ₩26,201 | -6.29% | 1504.9만 |
|---|
| 2026.05.15 | ₩26,603 | ₩28,347 | ₩25,477 | ₩27,850 | +4.69% | 1500.3만 |
|---|
| 2026.05.14 | ₩29,366 | ₩29,915 | ₩27,676 | ₩28,078 | -4.38% | 1172.2만 |
|---|
| 2026.05.13 | ₩28,172 | ₩30,385 | ₩26,362 | ₩29,634 | +5.19% | 2541.4만 |
|---|
| 2026.05.12 | ₩30,345 | ₩31,980 | ₩27,609 | ₩28,534 | -5.97% | 2043.3만 |
|---|
| 2026.05.11 | ₩31,585 | ₩36,727 | ₩29,795 | ₩33,831 | +7.11% | 2732.2만 |
|---|
| 2026.05.08 | ₩31,880 | ₩36,177 | ₩31,538 | ₩32,396 | +1.62% | 4147.2만 |
|---|
| 2026.05.07 | ₩25,752 | ₩27,200 | ₩21,870 | ₩25,437 | -1.22% | 4608만 |
|---|
| 2026.05.06 | ₩16,962 | ₩18,303 | ₩16,574 | ₩18,183 | +7.19% | 1137.3만 |
|---|
| 2026.05.05 | ₩16,533 | ₩17,177 | ₩16,433 | ₩17,016 | +2.92% | 430.9만 |
|---|
| 2026.05.04 | ₩16,091 | ₩16,755 | ₩15,943 | ₩16,533 | +2.75% | 496.3만 |
|---|
| 2026.05.01 | ₩16,211 | ₩16,634 | ₩15,756 | ₩16,346 | +0.83% | 491.4만 |
|---|
| 2026.04.30 | ₩15,490 | ₩16,627 | ₩15,407 | ₩16,332 | +5.44% | 492.6만 |
|---|
| 2026.04.29 | ₩16,734 | ₩16,761 | ₩15,199 | ₩15,863 | -5.21% | 483.6만 |
|---|
| 2026.04.28 | ₩17,137 | ₩17,365 | ₩16,010 | ₩16,560 | -3.36% | 559.3만 |
|---|
| 2026.04.27 | ₩18,008 | ₩18,665 | ₩16,848 | ₩17,914 | -0.52% | 520.5만 |
|---|
| 2026.04.24 | ₩18,089 | ₩18,156 | ₩17,481 | ₩17,941 | -0.82% | 271.4만 |
|---|
| 2026.04.23 | ₩18,089 | ₩18,384 | ₩17,351 | ₩18,129 | +0.22% | 314.3만 |
|---|
| 2026.04.22 | ₩17,780 | ₩18,437 | ₩17,445 | ₩18,102 | +1.81% | 548.9만 |
|---|
| 2026.04.21 | ₩17,546 | ₩18,344 | ₩16,942 | ₩17,123 | -2.41% | 559.9만 |
|---|
| 2026.04.20 | ₩17,941 | ₩18,035 | ₩16,332 | ₩16,936 | -5.61% | 583.4만 |
|---|
| 2026.04.17 | ₩18,531 | ₩19,738 | ₩17,807 | ₩18,149 | -2.06% | 762.8만 |
|---|
| 2026.04.16 | ₩20,958 | ₩21,226 | ₩19,738 | ₩20,087 | -4.16% | 383.8만 |
|---|
| 2026.04.15 | ₩20,476 | ₩21,374 | ₩19,805 | ₩20,395 | -0.39% | 401.9만 |
|---|
| 2026.04.14 | ₩19,711 | ₩20,087 | ₩18,940 | ₩19,845 | +0.68% | 385.1만 |
|---|
| 2026.04.13 | ₩18,169 | ₩18,919 | ₩17,834 | ₩18,303 | +0.74% | 307.7만 |
|---|
| 2026.04.10 | ₩18,317 | ₩19,812 | ₩18,236 | ₩18,478 | +0.88% | 421.1만 |
|---|
| 2026.04.09 | ₩17,512 | ₩18,317 | ₩17,324 | ₩18,183 | +3.83% | 308.1만 |
|---|
| 2026.04.08 | ₩19,524 | ₩19,591 | ₩17,190 | ₩17,593 | -9.89% | 538.3만 |
|---|
| 2026.04.07 | ₩17,365 | ₩17,847 | ₩16,801 | ₩17,767 | +2.32% | 456.8만 |
|---|
| 2026.04.06 | ₩17,579 | ₩18,793 | ₩17,459 | ₩17,700 | +0.69% | 322만 |
|---|
| 2026.04.02 | ₩16,540 | ₩17,955 | ₩16,252 | ₩17,834 | +7.82% | 374.8만 |
|---|
| 2026.04.01 | ₩19,041 | ₩19,376 | ₩17,231 | ₩17,459 | -8.31% | 433.6만 |
|---|
| 2026.03.31 | ₩17,653 | ₩18,719 | ₩17,311 | ₩18,451 | +4.52% | 585.7만 |
|---|
| 2026.03.30 | ₩19,161 | ₩19,255 | ₩17,251 | ₩17,432 | -9.03% | 394.8만 |
|---|
| 2026.03.27 | ₩19,794 | ₩20,033 | ₩18,854 | ₩18,974 | -4.15% | 332.4만 |
|---|
| 2026.03.26 | ₩21,374 | ₩21,515 | ₩19,906 | ₩20,060 | -6.15% | 293.6만 |
|---|
| 2026.03.25 | ₩22,185 | ₩22,614 | ₩21,736 | ₩21,924 | -1.18% | 274.4만 |
|---|
| 2026.03.24 | ₩20,341 | ₩21,870 | ₩20,341 | ₩21,656 | +6.46% | 296.9만 |
|---|
| 2026.03.23 | ₩20,556 | ₩21,253 | ₩20,214 | ₩20,596 | +0.20% | 332.9만 |
|---|
| 2026.03.20 | ₩21,374 | ₩21,790 | ₩20,033 | ₩20,288 | -5.08% | 372.9만 |
|---|
| 2026.03.19 | ₩21,334 | ₩22,004 | ₩20,998 | ₩21,495 | +0.75% | 300.5만 |
|---|
| 2026.03.18 | ₩22,353 | ₩22,567 | ₩21,387 | ₩21,441 | -4.08% | 256만 |
|---|
| 2026.03.17 | ₩22,205 | ₩22,514 | ₩21,790 | ₩22,125 | -0.36% | 237.1만 |
|---|
| 2026.03.16 | ₩22,688 | ₩23,238 | ₩22,098 | ₩22,500 | -0.83% | 261.6만 |
|---|
| 2026.03.13 | ₩22,473 | ₩23,345 | ₩21,468 | ₩21,964 | -2.27% | 339.5만 |
|---|
| 2026.03.12 | ₩22,393 | ₩22,996 | ₩21,696 | ₩22,018 | -1.68% | 385.3만 |
|---|
| 2026.03.11 | ₩23,318 | ₩24,418 | ₩22,755 | ₩22,943 | -1.61% | 695만 |
|---|
| 2026.03.10 | ₩21,374 | ₩22,675 | ₩20,998 | ₩22,634 | +5.90% | 468.6만 |
|---|
| 2026.03.09 | ₩19,537 | ₩21,381 | ₩19,403 | ₩21,052 | +7.76% | 488.1만 |
|---|
| 2026.03.06 | ₩20,744 | ₩21,709 | ₩19,805 | ₩19,819 | -4.46% | 249만 |
|---|
| 2026.03.05 | ₩20,301 | ₩21,200 | ₩20,073 | ₩21,133 | +4.10% | 351.2만 |
|---|
| 2026.03.04 | ₩20,181 | ₩21,803 | ₩20,181 | ₩21,186 | +4.98% | 447만 |
|---|
| 2026.03.03 | ₩19,081 | ₩20,181 | ₩18,518 | ₩20,006 | +4.85% | 839.4만 |
|---|
| 2026.03.02 | ₩19,953 | ₩21,079 | ₩19,792 | ₩20,274 | +1.61% | 499.9만 |
|---|
| 2026.02.27 | ₩20,945 | ₩21,267 | ₩20,408 | ₩20,838 | -0.51% | 396.8만 |
|---|
| 2026.02.26 | ₩21,240 | ₩21,776 | ₩20,462 | ₩21,723 | +2.27% | 674.5만 |
|---|
| 2026.02.25 | ₩22,393 | ₩22,661 | ₩21,696 | ₩21,897 | -2.22% | 412.9만 |
|---|
| 2026.02.24 | ₩21,049 | ₩22,715 | ₩20,569 | ₩22,111 | +5.05% | 369.1만 |
|---|
| 2026.02.23 | ₩21,723 | ₩22,071 | ₩20,771 | ₩21,548 | -0.80% | 603.9만 |
|---|
| 2026.02.20 | ₩21,656 | ₩23,439 | ₩21,267 | ₩22,192 | +2.48% | 601.4만 |
|---|
| 2026.02.19 | ₩22,836 | ₩23,466 | ₩22,178 | ₩22,205 | -2.76% | 568.9만 |
|---|
| 2026.02.18 | ₩24,243 | ₩24,632 | ₩23,224 | ₩23,372 | -3.60% | 270.5만 |
|---|
| 2026.02.17 | ₩24,163 | ₩24,619 | ₩23,037 | ₩23,841 | -1.33% | 454.2만 |
|---|
| 2026.02.13 | ₩23,063 | ₩24,813 | ₩22,259 | ₩24,753 | +7.33% | 480.3만 |
|---|
| 2026.02.12 | ₩23,426 | ₩24,780 | ₩22,821 | ₩23,385 | -0.17% | 698.3만 |
|---|
| 2026.02.11 | ₩26,362 | ₩26,557 | ₩23,145 | ₩23,493 | -10.89% | 1039.6만 |
|---|
| 2026.02.10 | ₩26,805 | ₩28,266 | ₩25,356 | ₩25,464 | -5.00% | 825.3만 |
|---|
| 2026.02.09 | ₩25,705 | ₩27,783 | ₩24,520 | ₩26,013 | +1.20% | 708.6만 |
|---|
| 2026.02.06 | ₩27,354 | ₩28,962 | ₩25,236 | ₩26,067 | -4.71% | 1200만 |
|---|
| 2026.02.05 | ₩33,321 | ₩34,354 | ₩24,941 | ₩25,410 | -23.74% | 1988.5만 |
|---|
| 2026.02.04 | ₩44,303 | ₩44,920 | ₩35,386 | ₩38,873 | -12.26% | 1033.2만 |
|---|
| 2026.02.03 | ₩42,815 | ₩44,652 | ₩40,294 | ₩43,217 | +0.94% | 570.5만 |
|---|
| 2026.02.02 | ₩40,240 | ₩43,365 | ₩39,825 | ₩41,420 | +2.93% | 581.9만 |
|---|
| 2026.01.30 | ₩41,092 | ₩44,934 | ₩40,576 | ₩41,259 | +0.41% | 734.1만 |
|---|
| 2026.01.29 | ₩41,970 | ₩42,969 | ₩39,838 | ₩42,332 | +0.86% | 709.8만 |
|---|
| 2026.01.28 | ₩38,913 | ₩42,218 | ₩38,765 | ₩41,554 | +6.79% | 606.3만 |
|---|
| 2026.01.27 | ₩36,379 | ₩40,951 | ₩36,338 | ₩38,135 | +4.83% | 589.7만 |
|---|
| 2026.01.26 | ₩35,695 | ₩36,928 | ₩34,462 | ₩36,365 | +1.88% | 452.7만 |
|---|
| 2026.01.23 | ₩36,928 | ₩38,082 | ₩35,641 | ₩36,124 | -2.18% | 385.5만 |
|---|
| 2026.01.22 | ₩36,540 | ₩38,162 | ₩35,534 | ₩36,566 | +0.07% | 565.5만 |
|---|
| 2026.01.21 | ₩35,775 | ₩36,674 | ₩33,000 | ₩35,319 | -1.27% | 419.6만 |
|---|
| 2026.01.20 | ₩34,407 | ₩35,802 | ₩32,691 | ₩34,206 | -0.58% | 687.5만 |
|---|
| 2026.01.16 | ₩34,461 | ₩37,451 | ₩33,590 | ₩36,312 | +5.37% | 620.5만 |
|---|
| 2026.01.15 | ₩31,498 | ₩35,292 | ₩31,364 | ₩34,193 | +8.56% | 709.2만 |
|---|
| 2026.01.14 | ₩31,913 | ₩32,919 | ₩30,291 | ₩30,371 | -4.83% | 465.7만 |
|---|
| 2026.01.13 | ₩31,974 | ₩33,831 | ₩30,774 | ₩31,940 | -0.10% | 496만 |
|---|
| 2026.01.12 | ₩30,505 | ₩32,450 | ₩29,795 | ₩31,216 | +2.33% | 524.3만 |
|---|
| 2026.01.09 | ₩29,433 | ₩31,364 | ₩28,990 | ₩31,109 | +5.69% | 435.2만 |
|---|
| 2026.01.08 | ₩27,857 | ₩29,500 | ₩27,488 | ₩28,400 | +1.95% | 553.8만 |
|---|
| 2026.01.07 | ₩28,963 | ₩28,963 | ₩26,697 | ₩27,569 | -4.81% | 466.6만 |
|---|
| 2026.01.06 | ₩30,009 | ₩30,358 | ₩28,575 | ₩29,272 | -2.46% | 373.3만 |
|---|
| 2026.01.05 | ₩31,015 | ₩31,605 | ₩29,111 | ₩29,835 | -3.80% | 382.6만 |
|---|
| 2026.01.02 | ₩27,301 | ₩31,002 | ₩27,006 | ₩30,854 | +13.02% | 611만 |
|---|
| 2025.12.31 | ₩26,771 | ₩27,073 | ₩26,134 | ₩26,523 | -0.93% | 204.1만 |
|---|
| 2025.12.30 | ₩26,831 | ₩27,623 | ₩26,577 | ₩26,630 | -0.75% | 271.9만 |
|---|
| 2025.12.29 | ₩26,134 | ₩28,093 | ₩25,973 | ₩26,778 | +2.46% | 271.9만 |
|---|
| 2025.12.26 | ₩26,590 | ₩27,602 | ₩25,625 | ₩27,100 | +1.92% | 253.9만 |
|---|
| 2025.12.24 | ₩26,416 | ₩26,818 | ₩25,772 | ₩26,590 | +0.66% | 151.8만 |
|---|
| 2025.12.23 | ₩26,603 | ₩28,360 | ₩26,040 | ₩26,376 | -0.86% | 402.7만 |
|---|
| 2025.12.22 | ₩27,274 | ₩28,092 | ₩26,199 | ₩27,421 | +0.54% | 410.7만 |
|---|
| 2025.12.19 | ₩25,430 | ₩27,153 | ₩25,356 | ₩26,764 | +5.25% | 680.4만 |
|---|
| 2025.12.18 | ₩27,462 | ₩27,920 | ₩25,477 | ₩25,893 | -5.71% | 441.4만 |
|---|
| 2025.12.17 | ₩29,111 | ₩29,124 | ₩24,780 | ₩24,901 | -14.46% | 499.4만 |
|---|
| 2025.12.16 | ₩27,904 | ₩28,655 | ₩24,833 | ₩28,575 | +2.40% | 608.1만 |
|---|
| 2025.12.15 | ₩30,318 | ₩30,412 | ₩28,642 | ₩28,856 | -4.82% | 432.5만 |
|---|
| 2025.12.12 | ₩34,112 | ₩34,662 | ₩29,513 | ₩29,755 | -12.78% | 705.8만 |
|---|
| 2025.12.11 | ₩31,498 | ₩34,609 | ₩29,835 | ₩34,582 | +9.79% | 708.6만 |
|---|
| 2025.12.10 | ₩32,048 | ₩32,731 | ₩30,224 | ₩31,927 | -0.38% | 399.4만 |
|---|
| 2025.12.09 | ₩30,318 | ₩32,624 | ₩29,272 | ₩32,101 | +5.88% | 563.5만 |
|---|
| 2025.12.08 | ₩30,278 | ₩31,739 | ₩29,272 | ₩30,653 | +1.24% | 625.7만 |
|---|
| 2025.12.05 | ₩30,184 | ₩33,241 | ₩30,184 | ₩32,128 | +6.44% | 780만 |
|---|
| 2025.12.04 | ₩26,965 | ₩31,484 | ₩26,603 | ₩31,297 | +16.06% | 1028.6만 |
|---|
| 2025.12.03 | ₩26,939 | ₩27,023 | ₩25,625 | ₩26,617 | -1.19% | 449.7만 |
|---|
| 2025.12.02 | ₩25,745 | ₩27,180 | ₩25,358 | ₩26,764 | +3.96% | 569만 |
|---|
| 2025.12.01 | ₩25,544 | ₩26,778 | ₩24,833 | ₩26,000 | +1.78% | 487.8만 |
|---|
| 2025.11.28 | ₩25,491 | ₩26,805 | ₩25,075 | ₩26,335 | +3.31% | 341.1만 |
|---|
| 2025.11.26 | ₩23,627 | ₩25,745 | ₩23,077 | ₩25,464 | +7.78% | 835.9만 |
|---|
| 2025.11.25 | ₩24,331 | ₩25,786 | ₩20,248 | ₩22,487 | -7.58% | 1184.2만 |
|---|
| 2025.11.24 | ₩20,784 | ₩21,441 | ₩20,127 | ₩21,186 | +1.94% | 979.5만 |
|---|
| 2025.11.21 | ₩20,891 | ₩21,293 | ₩19,550 | ₩20,650 | -1.16% | 775.1만 |
|---|
| 2025.11.20 | ₩23,734 | ₩24,512 | ₩20,724 | ₩20,797 | -12.37% | 580.8만 |
|---|
| 2025.11.19 | ₩23,131 | ₩24,203 | ₩21,964 | ₩22,541 | -2.55% | 416만 |
|---|
| 2025.11.18 | ₩22,473 | ₩24,418 | ₩21,454 | ₩22,822 | +1.55% | 607.2만 |
|---|
| 2025.11.17 | ₩23,399 | ₩24,257 | ₩22,688 | ₩23,104 | -1.26% | 492.9만 |
|---|
| 2025.11.14 | ₩20,509 | ₩24,498 | ₩20,408 | ₩24,016 | +17.10% | 1008.7만 |
|---|
| 2025.11.13 | ₩25,383 | ₩26,134 | ₩21,454 | ₩21,790 | -14.16% | 1448.9만 |
|---|
| 2025.11.12 | ₩27,891 | ₩28,454 | ₩25,470 | ₩25,759 | -7.64% | 647.3만 |
|---|
| 2025.11.11 | ₩28,199 | ₩28,293 | ₩25,008 | ₩27,797 | -1.43% | 801.5만 |
|---|
| 2025.11.10 | ₩29,292 | ₩31,837 | ₩28,521 | ₩29,218 | -0.25% | 1162.2만 |
|---|
| 2025.11.07 | ₩25,491 | ₩28,239 | ₩23,707 | ₩27,877 | +9.36% | 645.8만 |
|---|
| 2025.11.06 | ₩28,360 | ₩28,427 | ₩25,960 | ₩26,577 | -6.29% | 531.3만 |
|---|
| 2025.11.05 | ₩26,563 | ₩29,124 | ₩26,027 | ₩27,783 | +4.59% | 663.5만 |
|---|
| 2025.11.04 | ₩26,174 | ₩28,145 | ₩25,491 | ₩25,718 | -1.74% | 528.8만 |
|---|
| 2025.11.03 | ₩28,829 | ₩30,090 | ₩27,770 | ₩27,904 | -3.21% | 760.1만 |
|---|
| 2025.10.31 | ₩26,831 | ₩29,138 | ₩26,751 | ₩28,159 | +4.95% | 657.8만 |
|---|
| 2025.10.30 | ₩26,416 | ₩28,695 | ₩26,027 | ₩27,448 | +3.91% | 880.3만 |
|---|
| 2025.10.29 | ₩25,343 | ₩28,440 | ₩24,833 | ₩27,193 | +7.30% | 907.5만 |
|---|
| 2025.10.28 | ₩25,745 | ₩25,886 | ₩24,002 | ₩24,270 | -5.73% | 443.3만 |
|---|
| 2025.10.27 | ₩26,791 | ₩27,260 | ₩24,646 | ₩25,128 | -6.21% | 775만 |
|---|
| 2025.10.24 | ₩22,903 | ₩26,201 | ₩22,903 | ₩26,174 | +14.29% | 920.1만 |
|---|
| 2025.10.23 | ₩21,441 | ₩21,991 | ₩20,493 | ₩21,495 | +0.25% | 551.2만 |
|---|
| 2025.10.22 | ₩21,508 | ₩21,630 | ₩19,188 | ₩20,408 | -5.11% | 852.4만 |
|---|
| 2025.10.21 | ₩23,426 | ₩23,560 | ₩21,468 | ₩21,803 | -6.93% | 732.9만 |
|---|
| 2025.10.20 | ₩26,617 | ₩26,713 | ₩24,150 | ₩24,740 | -7.05% | 577.6만 |
|---|
| 2025.10.17 | ₩25,618 | ₩26,738 | ₩24,445 | ₩24,572 | -4.08% | 688.2만 |
|---|
| 2025.10.16 | ₩28,065 | ₩29,661 | ₩24,994 | ₩26,255 | -6.45% | 1133.3만 |
|---|
| 2025.10.15 | ₩27,602 | ₩29,325 | ₩26,402 | ₩28,749 | +4.15% | 1888.8만 |
|---|
| 2025.10.14 | ₩20,596 | ₩25,993 | ₩20,328 | ₩24,740 | +20.12% | 1508.9만 |
|---|
| 2025.10.13 | ₩18,773 | ₩21,910 | ₩18,726 | ₩21,307 | +13.50% | 1018.5만 |
|---|
| 2025.10.10 | ₩20,006 | ₩20,730 | ₩17,405 | ₩17,552 | -12.27% | 981.7만 |
|---|