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 | ₩10,198 | ₩10,265 | ₩9,796 | ₩9,956 | -2.37% | 430.2만 |
| 2026.10.08 | ₩10,104 | ₩10,198 | ₩9,548 | ₩9,983 | -1.19% | 624.3만 |
| 2026.10.07 | ₩10,360 | ₩10,399 | ₩9,983 | ₩10,278 | -0.79% | 552.3만 |
| 2026.10.06 | ₩10,412 | ₩10,935 | ₩10,345 | ₩10,760 | +3.35% | 609.8만 |
| 2026.10.05 | ₩10,184 | ₩10,265 | ₩9,849 | ₩10,251 | +0.66% | 566.3만 |
| 2026.10.02 | ₩10,372 | ₩10,573 | ₩9,976 | ₩10,198 | -1.68% | 608.8만 |
| 2026.10.01 | ₩10,291 | ₩10,519 | ₩9,983 | ₩10,144 | -1.43% | 545.8만 |
| 2026.09.30 | ₩10,680 | ₩10,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,291 |
| -3.64% |
| 526.2만 |
| 2026.09.29 | ₩10,385 | ₩10,626 | ₩10,171 | ₩10,479 | +0.90% | 723.7만 |
|---|
| 2026.09.28 | ₩10,117 | ₩10,392 | ₩9,943 | ₩10,050 | -0.66% | 573.6만 |
|---|
| 2026.09.25 | ₩10,198 | ₩10,794 | ₩10,131 | ₩10,519 | +3.15% | 856.6만 |
|---|
| 2026.09.24 | ₩9,930 | ₩10,164 | ₩9,702 | ₩9,997 | +0.67% | 745.5만 |
|---|
| 2026.09.23 | ₩10,077 | ₩10,332 | ₩9,897 | ₩10,157 | +0.80% | 1158.9만 |
|---|
| 2026.09.22 | ₩10,037 | ₩10,037 | ₩9,574 | ₩9,742 | -2.94% | 820.7만 |
|---|
| 2026.09.21 | ₩9,863 | ₩9,930 | ₩9,545 | ₩9,903 | +0.41% | 1129.1만 |
|---|
| 2026.09.18 | ₩10,097 | ₩10,238 | ₩9,528 | ₩9,809 | -2.85% | 1525만 |
|---|
| 2026.09.17 | ₩9,688 | ₩10,506 | ₩9,394 | ₩10,265 | +5.95% | 3375.7만 |
|---|
| 2026.09.16 | ₩12,770 | ₩12,864 | ₩11,859 | ₩12,127 | -5.04% | 888.5만 |
|---|
| 2026.09.15 | ₩12,596 | ₩12,770 | ₩12,368 | ₩12,462 | -1.06% | 376.7만 |
|---|
| 2026.09.14 | ₩12,496 | ₩12,931 | ₩12,382 | ₩12,610 | +0.91% | 575.5만 |
|---|
| 2026.09.11 | ₩13,132 | ₩13,608 | ₩13,079 | ₩13,306 | +1.33% | 495.4만 |
|---|
| 2026.09.10 | ₩13,105 | ₩13,494 | ₩12,918 | ₩12,985 | -0.92% | 588.3만 |
|---|
| 2026.09.09 | ₩14,325 | ₩14,566 | ₩13,534 | ₩13,561 | -5.33% | 647.9만 |
|---|
| 2026.09.08 | ₩14,285 | ₩15,236 | ₩14,231 | ₩14,794 | +3.56% | 919.2만 |
|---|
| 2026.09.04 | ₩13,548 | ₩13,896 | ₩13,467 | ₩13,869 | +2.37% | 333.1만 |
|---|
| 2026.09.03 | ₩13,416 | ₩13,956 | ₩13,333 | ₩13,668 | +1.88% | 867.8만 |
|---|
| 2026.09.02 | ₩13,916 | ₩14,361 | ₩13,715 | ₩14,151 | +1.69% | 473.9만 |
|---|
| 2026.09.01 | ₩14,180 | ₩14,258 | ₩13,863 | ₩13,963 | -1.53% | 441.8만 |
|---|
| 2026.08.31 | ₩14,499 | ₩14,874 | ₩14,365 | ₩14,486 | -0.09% | 401.3만 |
|---|
| 2026.08.28 | ₩15,102 | ₩15,424 | ₩14,486 | ₩14,579 | -3.46% | 492.5만 |
|---|
| 2026.08.27 | ₩15,437 | ₩15,558 | ₩14,988 | ₩15,316 | -0.78% | 480.8만 |
|---|
| 2026.08.26 | ₩14,901 | ₩15,129 | ₩14,472 | ₩14,847 | -0.36% | 532.4만 |
|---|
| 2026.08.25 | ₩15,772 | ₩15,879 | ₩14,787 | ₩15,062 | -4.50% | 748.5만 |
|---|
| 2026.08.24 | ₩14,914 | ₩15,015 | ₩14,479 | ₩14,553 | -2.43% | 691.4만 |
|---|
| 2026.08.21 | ₩15,196 | ₩15,663 | ₩15,015 | ₩15,196 | 0.00% | 508.4만 |
|---|
| 2026.08.20 | ₩15,504 | ₩15,759 | ₩14,868 | ₩15,263 | -1.56% | 855.7만 |
|---|
| 2026.08.19 | ₩15,799 | ₩16,288 | ₩15,491 | ₩16,174 | +2.37% | 593.9만 |
|---|
| 2026.08.18 | ₩16,147 | ₩16,469 | ₩15,558 | ₩15,745 | -2.49% | 591.2만 |
|---|
| 2026.08.17 | ₩17,594 | ₩17,655 | ₩16,723 | ₩16,924 | -3.81% | 683.1만 |
|---|
| 2026.08.14 | ₩17,420 | ₩18,239 | ₩17,420 | ₩17,608 | +1.08% | 399.5만 |
|---|
| 2026.08.13 | ₩17,380 | ₩18,236 | ₩17,286 | ₩17,715 | +1.93% | 690.8만 |
|---|
| 2026.08.12 | ₩18,097 | ₩18,345 | ₩17,527 | ₩17,688 | -2.26% | 405만 |
|---|
| 2026.08.11 | ₩17,795 | ₩18,117 | ₩17,333 | ₩17,568 | -1.28% | 417.1만 |
|---|
| 2026.08.10 | ₩17,775 | ₩17,943 | ₩16,931 | ₩16,951 | -4.64% | 518.9만 |
|---|
| 2026.08.07 | ₩17,916 | ₩18,139 | ₩16,844 | ₩17,682 | -1.31% | 848.1만 |
|---|
| 2026.08.06 | ₩17,168 | ₩20,234 | ₩17,005 | ₩17,702 | +3.11% | 2850만 |
|---|
| 2026.08.05 | ₩20,462 | ₩20,730 | ₩19,068 | ₩19,068 | -6.81% | 1840.8만 |
|---|
| 2026.08.04 | ₩21,038 | ₩21,226 | ₩19,986 | ₩20,998 | -0.19% | 930.2만 |
|---|
| 2026.08.03 | ₩18,063 | ₩19,832 | ₩17,755 | ₩19,511 | +8.01% | 697.8만 |
|---|
| 2026.07.31 | ₩20,268 | ₩20,268 | ₩17,983 | ₩18,666 | -7.90% | 762.8만 |
|---|
| 2026.07.30 | ₩17,045 | ₩18,244 | ₩16,938 | ₩18,050 | +5.90% | 549.7만 |
|---|
| 2026.07.29 | ₩17,755 | ₩17,769 | ₩15,866 | ₩15,933 | -10.26% | 670.8만 |
|---|
| 2026.07.28 | ₩17,353 | ₩17,353 | ₩16,161 | ₩16,911 | -2.55% | 643.7만 |
|---|
| 2026.07.27 | ₩17,876 | ₩18,747 | ₩17,313 | ₩18,104 | +1.27% | 857.4만 |
|---|
| 2026.07.24 | ₩19,109 | ₩19,196 | ₩17,936 | ₩18,010 | -5.75% | 559.7만 |
|---|
| 2026.07.23 | ₩19,484 | ₩20,100 | ₩19,055 | ₩19,323 | -0.83% | 566.6만 |
|---|
| 2026.07.22 | ₩21,266 | ₩21,601 | ₩19,604 | ₩19,645 | -7.62% | 873.3만 |
|---|
| 2026.07.21 | ₩20,114 | ₩20,744 | ₩19,787 | ₩20,476 | +1.80% | 672.5만 |
|---|
| 2026.07.20 | ₩19,339 | ₩19,497 | ₩18,626 | ₩19,135 | -1.05% | 437.9만 |
|---|
| 2026.07.17 | ₩18,452 | ₩19,484 | ₩17,728 | ₩18,854 | +2.18% | 879.6만 |
|---|
| 2026.07.16 | ₩19,852 | ₩20,234 | ₩18,720 | ₩19,323 | -2.67% | 657.8만 |
|---|
| 2026.07.15 | ₩20,744 | ₩21,668 | ₩19,752 | ₩20,596 | -0.71% | 585.3만 |
|---|
| 2026.07.14 | ₩20,817 | ₩21,668 | ₩20,449 | ₩20,918 | +0.48% | 656.5만 |
|---|
| 2026.07.13 | ₩21,038 | ₩21,347 | ₩20,047 | ₩20,315 | -3.44% | 777.8만 |
|---|
| 2026.07.10 | ₩22,553 | ₩22,914 | ₩20,884 | ₩21,655 | -3.98% | 827.1만 |
|---|
| 2026.07.09 | ₩22,017 | ₩22,981 | ₩20,824 | ₩22,432 | +1.89% | 1047.6만 |
|---|
| 2026.07.08 | ₩19,645 | ₩21,092 | ₩19,323 | ₩20,556 | +4.64% | 1543.6만 |
|---|
| 2026.07.07 | ₩23,256 | ₩24,013 | ₩21,367 | ₩21,708 | -6.66% | 932만 |
|---|
| 2026.07.06 | ₩23,223 | ₩24,576 | ₩23,062 | ₩23,879 | +2.83% | 620.1만 |
|---|
| 2026.07.02 | ₩24,757 | ₩25,286 | ₩21,990 | ₩22,780 | -7.98% | 1039만 |
|---|
| 2026.07.01 | ₩26,171 | ₩27,377 | ₩24,522 | ₩24,603 | -5.99% | 836.3만 |
|---|
| 2026.06.30 | ₩26,519 | ₩28,087 | ₩26,157 | ₩26,640 | +0.45% | 911.8만 |
|---|
| 2026.06.29 | ₩25,648 | ₩26,425 | ₩23,852 | ₩25,661 | +0.05% | 1024.3만 |
|---|
| 2026.06.26 | ₩25,353 | ₩26,492 | ₩24,898 | ₩25,822 | +1.85% | 905.9만 |
|---|
| 2026.06.25 | ₩26,961 | ₩27,354 | ₩25,005 | ₩25,970 | -3.68% | 710.2만 |
|---|
| 2026.06.24 | ₩28,730 | ₩28,931 | ₩25,849 | ₩26,465 | -7.88% | 816.2만 |
|---|
| 2026.06.23 | ₩31,236 | ₩31,490 | ₩28,395 | ₩28,422 | -9.01% | 1332.6만 |
|---|
| 2026.06.22 | ₩33,567 | ₩35,618 | ₩32,830 | ₩33,755 | +0.56% | 928.7만 |
|---|
| 2026.06.18 | ₩32,469 | ₩33,567 | ₩29,521 | ₩33,232 | +2.35% | 1004.5만 |
|---|
| 2026.06.17 | ₩32,053 | ₩34,398 | ₩31,155 | ₩31,383 | -2.09% | 861.7만 |
|---|
| 2026.06.16 | ₩32,428 | ₩35,082 | ₩30,874 | ₩32,053 | -1.16% | 1076.2만 |
|---|
| 2026.06.15 | ₩33,125 | ₩33,621 | ₩30,552 | ₩32,402 | -2.18% | 897만 |
|---|
| 2026.06.12 | ₩32,562 | ₩33,929 | ₩30,834 | ₩31,772 | -2.43% | 930.4만 |
|---|
| 2026.06.11 | ₩29,159 | ₩32,616 | ₩28,556 | ₩32,536 | +11.58% | 1427.2만 |
|---|
| 2026.06.10 | ₩32,160 | ₩35,913 | ₩28,643 | ₩28,971 | -9.92% | 1853.7만 |
|---|
| 2026.06.09 | ₩32,562 | ₩37,494 | ₩30,231 | ₩31,437 | -3.46% | 1970.6만 |
|---|
| 2026.06.08 | ₩32,000 | ₩34,278 | ₩30,619 | ₩32,254 | +0.80% | 1019만 |
|---|
| 2026.06.05 | ₩35,269 | ₩35,269 | ₩29,775 | ₩30,700 | -12.96% | 1291.3만 |
|---|
| 2026.06.04 | ₩32,589 | ₩36,903 | ₩32,174 | ₩36,382 | +11.64% | 1088.6만 |
|---|
| 2026.06.03 | ₩36,368 | ₩37,628 | ₩33,058 | ₩33,299 | -8.44% | 1290.7만 |
|---|
| 2026.06.02 | ₩35,524 | ₩40,160 | ₩35,163 | ₩37,400 | +5.28% | 2468.2만 |
|---|
| 2026.06.01 | ₩31,383 | ₩38,700 | ₩31,147 | ₩36,382 | +15.93% | 4623.4만 |
|---|
| 2026.05.29 | ₩28,415 | ₩28,415 | ₩24,944 | ₩25,300 | -10.96% | 1120.7만 |
|---|
| 2026.05.28 | ₩27,886 | ₩29,371 | ₩26,693 | ₩28,623 | +2.64% | 692.2만 |
|---|
| 2026.05.27 | ₩27,698 | ₩29,172 | ₩27,189 | ₩28,435 | +2.66% | 634.3만 |
|---|
| 2026.05.26 | ₩29,494 | ₩30,083 | ₩27,738 | ₩28,583 | -3.09% | 775.2만 |
|---|
| 2026.05.22 | ₩27,068 | ₩30,137 | ₩26,666 | ₩28,797 | +6.39% | 1096.9만 |
|---|
| 2026.05.21 | ₩25,246 | ₩27,578 | ₩25,072 | ₩27,055 | +7.17% | 702.6만 |
|---|
| 2026.05.20 | ₩24,766 | ₩26,104 | ₩23,852 | ₩25,380 | +2.48% | 727.1만 |
|---|
| 2026.05.19 | ₩25,393 | ₩25,996 | ₩23,093 | ₩24,000 | -5.49% | 929.3만 |
|---|
| 2026.05.18 | ₩27,942 | ₩29,306 | ₩25,018 | ₩26,184 | -6.29% | 1504.9만 |
|---|
| 2026.05.15 | ₩26,586 | ₩28,328 | ₩25,460 | ₩27,832 | +4.69% | 1500.3만 |
|---|
| 2026.05.14 | ₩29,346 | ₩29,896 | ₩27,658 | ₩28,060 | -4.38% | 1172.2만 |
|---|
| 2026.05.13 | ₩28,154 | ₩30,365 | ₩26,345 | ₩29,614 | +5.19% | 2541.4만 |
|---|
| 2026.05.12 | ₩30,325 | ₩31,959 | ₩27,591 | ₩28,516 | -5.97% | 2043.3만 |
|---|
| 2026.05.11 | ₩31,564 | ₩36,703 | ₩29,775 | ₩33,809 | +7.11% | 2732.2만 |
|---|
| 2026.05.08 | ₩31,859 | ₩36,154 | ₩31,517 | ₩32,375 | +1.62% | 4147.2만 |
|---|
| 2026.05.07 | ₩25,735 | ₩27,182 | ₩21,856 | ₩25,420 | -1.22% | 4608만 |
|---|
| 2026.05.06 | ₩16,951 | ₩18,291 | ₩16,563 | ₩18,171 | +7.19% | 1137.3만 |
|---|
| 2026.05.05 | ₩16,522 | ₩17,166 | ₩16,422 | ₩17,005 | +2.92% | 430.9만 |
|---|
| 2026.05.04 | ₩16,080 | ₩16,744 | ₩15,933 | ₩16,522 | +2.75% | 496.3만 |
|---|
| 2026.05.01 | ₩16,201 | ₩16,623 | ₩15,745 | ₩16,335 | +0.83% | 491.4만 |
|---|
| 2026.04.30 | ₩15,480 | ₩16,616 | ₩15,397 | ₩16,321 | +5.44% | 492.6만 |
|---|
| 2026.04.29 | ₩16,723 | ₩16,750 | ₩15,189 | ₩15,852 | -5.21% | 483.6만 |
|---|
| 2026.04.28 | ₩17,125 | ₩17,353 | ₩16,000 | ₩16,549 | -3.36% | 559.3만 |
|---|
| 2026.04.27 | ₩17,996 | ₩18,653 | ₩16,837 | ₩17,903 | -0.52% | 520.5만 |
|---|
| 2026.04.24 | ₩18,077 | ₩18,144 | ₩17,470 | ₩17,929 | -0.82% | 271.4만 |
|---|
| 2026.04.23 | ₩18,077 | ₩18,372 | ₩17,340 | ₩18,117 | +0.22% | 314.3만 |
|---|
| 2026.04.22 | ₩17,769 | ₩18,425 | ₩17,434 | ₩18,090 | +1.81% | 548.9만 |
|---|
| 2026.04.21 | ₩17,534 | ₩18,331 | ₩16,931 | ₩17,112 | -2.41% | 559.9만 |
|---|
| 2026.04.20 | ₩17,929 | ₩18,023 | ₩16,321 | ₩16,924 | -5.61% | 583.4만 |
|---|
| 2026.04.17 | ₩18,519 | ₩19,725 | ₩17,795 | ₩18,137 | -2.06% | 762.8만 |
|---|
| 2026.04.16 | ₩20,945 | ₩21,213 | ₩19,725 | ₩20,073 | -4.16% | 383.8만 |
|---|
| 2026.04.15 | ₩20,462 | ₩21,360 | ₩19,792 | ₩20,382 | -0.39% | 401.9만 |
|---|
| 2026.04.14 | ₩19,698 | ₩20,073 | ₩18,928 | ₩19,832 | +0.68% | 385.1만 |
|---|
| 2026.04.13 | ₩18,157 | ₩18,906 | ₩17,822 | ₩18,291 | +0.74% | 307.7만 |
|---|
| 2026.04.10 | ₩18,305 | ₩19,799 | ₩18,224 | ₩18,465 | +0.88% | 421.1만 |
|---|
| 2026.04.09 | ₩17,501 | ₩18,305 | ₩17,313 | ₩18,171 | +3.83% | 308.1만 |
|---|
| 2026.04.08 | ₩19,511 | ₩19,578 | ₩17,179 | ₩17,581 | -9.89% | 538.3만 |
|---|
| 2026.04.07 | ₩17,353 | ₩17,836 | ₩16,790 | ₩17,755 | +2.32% | 456.8만 |
|---|
| 2026.04.06 | ₩17,568 | ₩18,780 | ₩17,447 | ₩17,688 | +0.69% | 322만 |
|---|
| 2026.04.02 | ₩16,529 | ₩17,943 | ₩16,241 | ₩17,822 | +7.82% | 374.8만 |
|---|
| 2026.04.01 | ₩19,028 | ₩19,363 | ₩17,219 | ₩17,447 | -8.31% | 433.6만 |
|---|
| 2026.03.31 | ₩17,641 | ₩18,707 | ₩17,300 | ₩18,439 | +4.52% | 585.7만 |
|---|
| 2026.03.30 | ₩19,149 | ₩19,243 | ₩17,239 | ₩17,420 | -9.03% | 394.8만 |
|---|
| 2026.03.27 | ₩19,781 | ₩20,020 | ₩18,842 | ₩18,961 | -4.15% | 332.4만 |
|---|
| 2026.03.26 | ₩21,360 | ₩21,501 | ₩19,893 | ₩20,047 | -6.15% | 293.6만 |
|---|
| 2026.03.25 | ₩22,171 | ₩22,599 | ₩21,722 | ₩21,909 | -1.18% | 274.4만 |
|---|
| 2026.03.24 | ₩20,328 | ₩21,856 | ₩20,328 | ₩21,641 | +6.46% | 296.9만 |
|---|
| 2026.03.23 | ₩20,543 | ₩21,239 | ₩20,201 | ₩20,583 | +0.20% | 332.9만 |
|---|
| 2026.03.20 | ₩21,360 | ₩21,775 | ₩20,020 | ₩20,275 | -5.08% | 372.9만 |
|---|
| 2026.03.19 | ₩21,320 | ₩21,990 | ₩20,985 | ₩21,481 | +0.75% | 300.5만 |
|---|
| 2026.03.18 | ₩22,338 | ₩22,553 | ₩21,373 | ₩21,427 | -4.08% | 256만 |
|---|
| 2026.03.17 | ₩22,191 | ₩22,499 | ₩21,775 | ₩22,110 | -0.36% | 237.1만 |
|---|
| 2026.03.16 | ₩22,673 | ₩23,223 | ₩22,084 | ₩22,486 | -0.83% | 261.6만 |
|---|
| 2026.03.13 | ₩22,459 | ₩23,330 | ₩21,454 | ₩21,950 | -2.27% | 339.5만 |
|---|
| 2026.03.12 | ₩22,378 | ₩22,981 | ₩21,682 | ₩22,003 | -1.68% | 385.3만 |
|---|
| 2026.03.11 | ₩23,303 | ₩24,402 | ₩22,740 | ₩22,928 | -1.61% | 695만 |
|---|
| 2026.03.10 | ₩21,360 | ₩22,660 | ₩20,985 | ₩22,620 | +5.90% | 468.6만 |
|---|
| 2026.03.09 | ₩19,524 | ₩21,367 | ₩19,390 | ₩21,038 | +7.76% | 488.1만 |
|---|
| 2026.03.06 | ₩20,730 | ₩21,695 | ₩19,792 | ₩19,805 | -4.46% | 249만 |
|---|
| 2026.03.05 | ₩20,288 | ₩21,186 | ₩20,060 | ₩21,119 | +4.10% | 351.2만 |
|---|
| 2026.03.04 | ₩20,167 | ₩21,789 | ₩20,167 | ₩21,172 | +4.98% | 447만 |
|---|
| 2026.03.03 | ₩19,068 | ₩20,167 | ₩18,506 | ₩19,993 | +4.85% | 839.4만 |
|---|
| 2026.03.02 | ₩19,939 | ₩21,065 | ₩19,779 | ₩20,261 | +1.61% | 499.9만 |
|---|
| 2026.02.27 | ₩20,931 | ₩21,253 | ₩20,395 | ₩20,824 | -0.51% | 396.8만 |
|---|
| 2026.02.26 | ₩21,226 | ₩21,762 | ₩20,449 | ₩21,708 | +2.27% | 674.5만 |
|---|
| 2026.02.25 | ₩22,378 | ₩22,646 | ₩21,682 | ₩21,883 | -2.22% | 412.9만 |
|---|
| 2026.02.24 | ₩21,036 | ₩22,700 | ₩20,556 | ₩22,097 | +5.05% | 369.1만 |
|---|
| 2026.02.23 | ₩21,708 | ₩22,057 | ₩20,757 | ₩21,534 | -0.80% | 603.9만 |
|---|
| 2026.02.20 | ₩21,641 | ₩23,424 | ₩21,253 | ₩22,177 | +2.48% | 601.4만 |
|---|
| 2026.02.19 | ₩22,821 | ₩23,450 | ₩22,164 | ₩22,191 | -2.76% | 568.9만 |
|---|
| 2026.02.18 | ₩24,228 | ₩24,616 | ₩23,209 | ₩23,357 | -3.60% | 270.5만 |
|---|
| 2026.02.17 | ₩24,147 | ₩24,603 | ₩23,022 | ₩23,826 | -1.33% | 454.2만 |
|---|
| 2026.02.13 | ₩23,048 | ₩24,797 | ₩22,244 | ₩24,737 | +7.33% | 480.3만 |
|---|
| 2026.02.12 | ₩23,410 | ₩24,764 | ₩22,806 | ₩23,370 | -0.17% | 698.3만 |
|---|
| 2026.02.11 | ₩26,345 | ₩26,539 | ₩23,130 | ₩23,477 | -10.89% | 1039.6만 |
|---|
| 2026.02.10 | ₩26,787 | ₩28,248 | ₩25,340 | ₩25,447 | -5.00% | 825.3만 |
|---|
| 2026.02.09 | ₩25,688 | ₩27,765 | ₩24,504 | ₩25,996 | +1.20% | 708.6만 |
|---|
| 2026.02.06 | ₩27,336 | ₩28,943 | ₩25,219 | ₩26,050 | -4.71% | 1200만 |
|---|
| 2026.02.05 | ₩33,299 | ₩34,331 | ₩24,924 | ₩25,393 | -23.74% | 1988.5만 |
|---|
| 2026.02.04 | ₩44,274 | ₩44,891 | ₩35,363 | ₩38,847 | -12.26% | 1033.2만 |
|---|
| 2026.02.03 | ₩42,787 | ₩44,623 | ₩40,268 | ₩43,189 | +0.94% | 570.5만 |
|---|
| 2026.02.02 | ₩40,214 | ₩43,336 | ₩39,799 | ₩41,393 | +2.93% | 581.9만 |
|---|
| 2026.01.30 | ₩41,065 | ₩44,904 | ₩40,549 | ₩41,232 | +0.41% | 734.1만 |
|---|
| 2026.01.29 | ₩41,943 | ₩42,941 | ₩39,812 | ₩42,304 | +0.86% | 709.8만 |
|---|
| 2026.01.28 | ₩38,887 | ₩42,191 | ₩38,740 | ₩41,527 | +6.79% | 606.3만 |
|---|
| 2026.01.27 | ₩36,355 | ₩40,924 | ₩36,315 | ₩38,110 | +4.83% | 589.7만 |
|---|
| 2026.01.26 | ₩35,671 | ₩36,904 | ₩34,440 | ₩36,341 | +1.88% | 452.7만 |
|---|
| 2026.01.23 | ₩36,904 | ₩38,057 | ₩35,618 | ₩36,100 | -2.18% | 385.5만 |
|---|
| 2026.01.22 | ₩36,516 | ₩38,137 | ₩35,511 | ₩36,542 | +0.07% | 565.5만 |
|---|
| 2026.01.21 | ₩35,752 | ₩36,650 | ₩32,978 | ₩35,296 | -1.27% | 419.6만 |
|---|
| 2026.01.20 | ₩34,385 | ₩35,779 | ₩32,670 | ₩34,184 | -0.58% | 687.5만 |
|---|
| 2026.01.16 | ₩34,439 | ₩37,427 | ₩33,567 | ₩36,288 | +5.37% | 620.5만 |
|---|
| 2026.01.15 | ₩31,477 | ₩35,269 | ₩31,343 | ₩34,171 | +8.56% | 709.2만 |
|---|
| 2026.01.14 | ₩31,892 | ₩32,897 | ₩30,271 | ₩30,351 | -4.83% | 465.7만 |
|---|
| 2026.01.13 | ₩31,953 | ₩33,809 | ₩30,753 | ₩31,919 | -0.10% | 496만 |
|---|
| 2026.01.12 | ₩30,485 | ₩32,428 | ₩29,775 | ₩31,196 | +2.33% | 524.3만 |
|---|
| 2026.01.09 | ₩29,413 | ₩31,343 | ₩28,971 | ₩31,088 | +5.69% | 435.2만 |
|---|
| 2026.01.08 | ₩27,839 | ₩29,480 | ₩27,470 | ₩28,382 | +1.95% | 553.8만 |
|---|
| 2026.01.07 | ₩28,944 | ₩28,944 | ₩26,680 | ₩27,551 | -4.81% | 466.6만 |
|---|
| 2026.01.06 | ₩29,990 | ₩30,338 | ₩28,556 | ₩29,253 | -2.46% | 373.3만 |
|---|
| 2026.01.05 | ₩30,995 | ₩31,584 | ₩29,092 | ₩29,815 | -3.80% | 382.6만 |
|---|
| 2026.01.02 | ₩27,283 | ₩30,981 | ₩26,988 | ₩30,834 | +13.02% | 611만 |
|---|
| 2025.12.31 | ₩26,753 | ₩27,055 | ₩26,117 | ₩26,506 | -0.93% | 204.1만 |
|---|
| 2025.12.30 | ₩26,814 | ₩27,604 | ₩26,559 | ₩26,613 | -0.75% | 271.9만 |
|---|
| 2025.12.29 | ₩26,117 | ₩28,075 | ₩25,956 | ₩26,760 | +2.46% | 271.9만 |
|---|
| 2025.12.26 | ₩26,573 | ₩27,584 | ₩25,608 | ₩27,082 | +1.92% | 253.9만 |
|---|
| 2025.12.24 | ₩26,398 | ₩26,800 | ₩25,755 | ₩26,573 | +0.66% | 151.8만 |
|---|
| 2025.12.23 | ₩26,586 | ₩28,341 | ₩26,023 | ₩26,358 | -0.86% | 402.7만 |
|---|
| 2025.12.22 | ₩27,256 | ₩28,073 | ₩26,181 | ₩27,403 | +0.54% | 410.7만 |
|---|
| 2025.12.19 | ₩25,413 | ₩27,135 | ₩25,340 | ₩26,747 | +5.25% | 680.4만 |
|---|
| 2025.12.18 | ₩27,444 | ₩27,902 | ₩25,460 | ₩25,876 | -5.71% | 441.4만 |
|---|
| 2025.12.17 | ₩29,092 | ₩29,105 | ₩24,764 | ₩24,884 | -14.46% | 499.4만 |
|---|
| 2025.12.16 | ₩27,886 | ₩28,636 | ₩24,817 | ₩28,556 | +2.40% | 608.1만 |
|---|
| 2025.12.15 | ₩30,298 | ₩30,392 | ₩28,623 | ₩28,837 | -4.82% | 432.5만 |
|---|
| 2025.12.12 | ₩34,090 | ₩34,640 | ₩29,494 | ₩29,735 | -12.78% | 705.8만 |
|---|
| 2025.12.11 | ₩31,477 | ₩34,586 | ₩29,815 | ₩34,559 | +9.79% | 708.6만 |
|---|
| 2025.12.10 | ₩32,026 | ₩32,710 | ₩30,204 | ₩31,906 | -0.38% | 399.4만 |
|---|
| 2025.12.09 | ₩30,298 | ₩32,603 | ₩29,253 | ₩32,080 | +5.88% | 563.5만 |
|---|
| 2025.12.08 | ₩30,258 | ₩31,718 | ₩29,253 | ₩30,633 | +1.24% | 625.7만 |
|---|
| 2025.12.05 | ₩30,164 | ₩33,219 | ₩30,164 | ₩32,107 | +6.44% | 780만 |
|---|
| 2025.12.04 | ₩26,948 | ₩31,464 | ₩26,586 | ₩31,276 | +16.06% | 1028.6만 |
|---|
| 2025.12.03 | ₩26,921 | ₩27,005 | ₩25,608 | ₩26,599 | -1.19% | 449.7만 |
|---|
| 2025.12.02 | ₩25,728 | ₩27,162 | ₩25,341 | ₩26,747 | +3.96% | 569만 |
|---|
| 2025.12.01 | ₩25,527 | ₩26,760 | ₩24,817 | ₩25,983 | +1.78% | 487.8만 |
|---|
| 2025.11.28 | ₩25,474 | ₩26,787 | ₩25,058 | ₩26,318 | +3.31% | 341.1만 |
|---|
| 2025.11.26 | ₩23,611 | ₩25,728 | ₩23,062 | ₩25,447 | +7.78% | 835.9만 |
|---|
| 2025.11.25 | ₩24,315 | ₩25,769 | ₩20,234 | ₩22,472 | -7.58% | 1184.2만 |
|---|
| 2025.11.24 | ₩20,770 | ₩21,427 | ₩20,114 | ₩21,172 | +1.94% | 979.5만 |
|---|
| 2025.11.21 | ₩20,878 | ₩21,280 | ₩19,537 | ₩20,636 | -1.16% | 775.1만 |
|---|
| 2025.11.20 | ₩23,718 | ₩24,496 | ₩20,710 | ₩20,784 | -12.37% | 580.8만 |
|---|
| 2025.11.19 | ₩23,115 | ₩24,187 | ₩21,950 | ₩22,526 | -2.55% | 416만 |
|---|
| 2025.11.18 | ₩22,459 | ₩24,402 | ₩21,440 | ₩22,807 | +1.55% | 607.2만 |
|---|
| 2025.11.17 | ₩23,383 | ₩24,241 | ₩22,673 | ₩23,089 | -1.26% | 492.9만 |
|---|
| 2025.11.14 | ₩20,496 | ₩24,482 | ₩20,395 | ₩24,000 | +17.10% | 1008.7만 |
|---|
| 2025.11.13 | ₩25,367 | ₩26,117 | ₩21,440 | ₩21,775 | -14.16% | 1448.9만 |
|---|
| 2025.11.12 | ₩27,872 | ₩28,435 | ₩25,454 | ₩25,742 | -7.64% | 647.3만 |
|---|
| 2025.11.11 | ₩28,181 | ₩28,274 | ₩24,991 | ₩27,779 | -1.43% | 801.5만 |
|---|
| 2025.11.10 | ₩29,273 | ₩31,816 | ₩28,502 | ₩29,199 | -0.25% | 1162.2만 |
|---|
| 2025.11.07 | ₩25,474 | ₩28,221 | ₩23,692 | ₩27,859 | +9.36% | 645.8만 |
|---|
| 2025.11.06 | ₩28,341 | ₩28,408 | ₩25,943 | ₩26,559 | -6.29% | 531.3만 |
|---|
| 2025.11.05 | ₩26,546 | ₩29,105 | ₩26,010 | ₩27,765 | +4.59% | 663.5만 |
|---|
| 2025.11.04 | ₩26,157 | ₩28,127 | ₩25,474 | ₩25,702 | -1.74% | 528.8만 |
|---|
| 2025.11.03 | ₩28,810 | ₩30,070 | ₩27,752 | ₩27,886 | -3.21% | 760.1만 |
|---|
| 2025.10.31 | ₩26,814 | ₩29,119 | ₩26,733 | ₩28,140 | +4.95% | 657.8만 |
|---|
| 2025.10.30 | ₩26,398 | ₩28,676 | ₩26,010 | ₩27,430 | +3.91% | 880.3만 |
|---|
| 2025.10.29 | ₩25,326 | ₩28,422 | ₩24,817 | ₩27,176 | +7.30% | 907.5만 |
|---|
| 2025.10.28 | ₩25,728 | ₩25,869 | ₩23,986 | ₩24,254 | -5.73% | 443.3만 |
|---|
| 2025.10.27 | ₩26,774 | ₩27,243 | ₩24,630 | ₩25,112 | -6.21% | 775만 |
|---|
| 2025.10.24 | ₩22,888 | ₩26,184 | ₩22,888 | ₩26,157 | +14.29% | 920.1만 |
|---|
| 2025.10.23 | ₩21,427 | ₩21,976 | ₩20,480 | ₩21,481 | +0.25% | 551.2만 |
|---|
| 2025.10.22 | ₩21,494 | ₩21,616 | ₩19,176 | ₩20,395 | -5.11% | 852.4만 |
|---|
| 2025.10.21 | ₩23,410 | ₩23,544 | ₩21,454 | ₩21,789 | -6.93% | 732.9만 |
|---|
| 2025.10.20 | ₩26,599 | ₩26,696 | ₩24,134 | ₩24,723 | -7.05% | 577.6만 |
|---|
| 2025.10.17 | ₩25,601 | ₩26,720 | ₩24,429 | ₩24,556 | -4.08% | 688.2만 |
|---|
| 2025.10.16 | ₩28,047 | ₩29,641 | ₩24,978 | ₩26,238 | -6.45% | 1133.3만 |
|---|
| 2025.10.15 | ₩27,584 | ₩29,306 | ₩26,385 | ₩28,730 | +4.15% | 1888.8만 |
|---|
| 2025.10.14 | ₩20,583 | ₩25,976 | ₩20,315 | ₩24,723 | +20.12% | 1508.9만 |
|---|
| 2025.10.13 | ₩18,760 | ₩21,896 | ₩18,713 | ₩21,293 | +13.50% | 1018.5만 |
|---|
| 2025.10.10 | ₩19,993 | ₩20,717 | ₩17,393 | ₩17,541 | -12.27% | 981.7만 |
|---|