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 | ₩10,208 | ₩10,275 | ₩9,806 | ₩9,967 | -2.37% | 430.2만 |
| 2026.10.08 | ₩10,114 | ₩10,208 | ₩9,558 | ₩9,994 | -1.19% | 624.3만 |
| 2026.10.07 | ₩10,371 | ₩10,409 | ₩9,994 | ₩10,289 | -0.79% | 552.3만 |
| 2026.10.06 | ₩10,423 | ₩10,946 | ₩10,356 | ₩10,772 | +3.35% | 609.8만 |
| 2026.10.05 | ₩10,195 | ₩10,275 | ₩9,859 | ₩10,262 | +0.66% | 566.3만 |
| 2026.10.02 | ₩10,383 | ₩10,584 | ₩9,987 | ₩10,208 | -1.68% | 608.8만 |
| 2026.10.01 | ₩10,302 | ₩10,530 | ₩9,994 | ₩10,155 | -1.43% | 545.8만 |
| 2026.09.30 | ₩10,691 | ₩10,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,302 |
| -3.64% |
| 526.2만 |
| 2026.09.29 | ₩10,396 | ₩10,637 | ₩10,181 | ₩10,490 | +0.90% | 723.7만 |
|---|
| 2026.09.28 | ₩10,128 | ₩10,403 | ₩9,953 | ₩10,061 | -0.66% | 573.6만 |
|---|
| 2026.09.25 | ₩10,208 | ₩10,805 | ₩10,141 | ₩10,530 | +3.15% | 856.6만 |
|---|
| 2026.09.24 | ₩9,940 | ₩10,175 | ₩9,712 | ₩10,007 | +0.67% | 745.5만 |
|---|
| 2026.09.23 | ₩10,087 | ₩10,342 | ₩9,908 | ₩10,168 | +0.80% | 1158.9만 |
|---|
| 2026.09.22 | ₩10,047 | ₩10,047 | ₩9,584 | ₩9,752 | -2.94% | 820.7만 |
|---|
| 2026.09.21 | ₩9,873 | ₩9,940 | ₩9,555 | ₩9,913 | +0.41% | 1129.1만 |
|---|
| 2026.09.18 | ₩10,108 | ₩10,248 | ₩9,537 | ₩9,819 | -2.85% | 1525만 |
|---|
| 2026.09.17 | ₩9,698 | ₩10,517 | ₩9,403 | ₩10,275 | +5.95% | 3375.7만 |
|---|
| 2026.09.16 | ₩12,784 | ₩12,878 | ₩11,872 | ₩12,140 | -5.04% | 888.5만 |
|---|
| 2026.09.15 | ₩12,609 | ₩12,784 | ₩12,381 | ₩12,475 | -1.06% | 376.7만 |
|---|
| 2026.09.14 | ₩12,509 | ₩12,945 | ₩12,395 | ₩12,623 | +0.91% | 575.5만 |
|---|
| 2026.09.11 | ₩13,146 | ₩13,622 | ₩13,092 | ₩13,320 | +1.33% | 495.4만 |
|---|
| 2026.09.10 | ₩13,119 | ₩13,508 | ₩12,931 | ₩12,998 | -0.92% | 588.3만 |
|---|
| 2026.09.09 | ₩14,340 | ₩14,581 | ₩13,548 | ₩13,575 | -5.33% | 647.9만 |
|---|
| 2026.09.08 | ₩14,300 | ₩15,252 | ₩14,246 | ₩14,809 | +3.56% | 919.2만 |
|---|
| 2026.09.04 | ₩13,562 | ₩13,911 | ₩13,481 | ₩13,884 | +2.37% | 333.1만 |
|---|
| 2026.09.03 | ₩13,430 | ₩13,971 | ₩13,347 | ₩13,682 | +1.88% | 867.8만 |
|---|
| 2026.09.02 | ₩13,931 | ₩14,376 | ₩13,729 | ₩14,165 | +1.69% | 473.9만 |
|---|
| 2026.09.01 | ₩14,195 | ₩14,273 | ₩13,877 | ₩13,978 | -1.53% | 441.8만 |
|---|
| 2026.08.31 | ₩14,514 | ₩14,890 | ₩14,380 | ₩14,501 | -0.09% | 401.3만 |
|---|
| 2026.08.28 | ₩15,118 | ₩15,440 | ₩14,501 | ₩14,595 | -3.46% | 492.5만 |
|---|
| 2026.08.27 | ₩15,453 | ₩15,574 | ₩15,004 | ₩15,332 | -0.78% | 480.8만 |
|---|
| 2026.08.26 | ₩14,917 | ₩15,145 | ₩14,487 | ₩14,863 | -0.36% | 532.4만 |
|---|
| 2026.08.25 | ₩15,789 | ₩15,896 | ₩14,803 | ₩15,078 | -4.50% | 748.5만 |
|---|
| 2026.08.24 | ₩14,930 | ₩15,031 | ₩14,494 | ₩14,568 | -2.43% | 691.4만 |
|---|
| 2026.08.21 | ₩15,212 | ₩15,680 | ₩15,031 | ₩15,212 | 0.00% | 508.4만 |
|---|
| 2026.08.20 | ₩15,520 | ₩15,775 | ₩14,883 | ₩15,279 | -1.56% | 855.7만 |
|---|
| 2026.08.19 | ₩15,815 | ₩16,305 | ₩15,507 | ₩16,191 | +2.37% | 593.9만 |
|---|
| 2026.08.18 | ₩16,164 | ₩16,486 | ₩15,574 | ₩15,762 | -2.49% | 591.2만 |
|---|
| 2026.08.17 | ₩17,613 | ₩17,673 | ₩16,741 | ₩16,942 | -3.81% | 683.1만 |
|---|
| 2026.08.14 | ₩17,438 | ₩18,258 | ₩17,438 | ₩17,626 | +1.08% | 399.5만 |
|---|
| 2026.08.13 | ₩17,398 | ₩18,255 | ₩17,304 | ₩17,734 | +1.93% | 690.8만 |
|---|
| 2026.08.12 | ₩18,116 | ₩18,364 | ₩17,546 | ₩17,707 | -2.26% | 405만 |
|---|
| 2026.08.11 | ₩17,814 | ₩18,136 | ₩17,351 | ₩17,586 | -1.28% | 417.1만 |
|---|
| 2026.08.10 | ₩17,794 | ₩17,962 | ₩16,949 | ₩16,969 | -4.64% | 518.9만 |
|---|
| 2026.08.07 | ₩17,935 | ₩18,157 | ₩16,862 | ₩17,700 | -1.31% | 848.1만 |
|---|
| 2026.08.06 | ₩17,186 | ₩20,255 | ₩17,023 | ₩17,720 | +3.11% | 2850만 |
|---|
| 2026.08.05 | ₩20,483 | ₩20,752 | ₩19,088 | ₩19,088 | -6.81% | 1840.8만 |
|---|
| 2026.08.04 | ₩21,060 | ₩21,248 | ₩20,007 | ₩21,020 | -0.19% | 930.2만 |
|---|
| 2026.08.03 | ₩18,082 | ₩19,853 | ₩17,774 | ₩19,531 | +8.01% | 697.8만 |
|---|
| 2026.07.31 | ₩20,289 | ₩20,289 | ₩18,002 | ₩18,686 | -7.90% | 762.8만 |
|---|
| 2026.07.30 | ₩17,063 | ₩18,263 | ₩16,956 | ₩18,069 | +5.90% | 549.7만 |
|---|
| 2026.07.29 | ₩17,774 | ₩17,787 | ₩15,882 | ₩15,949 | -10.26% | 670.8만 |
|---|
| 2026.07.28 | ₩17,371 | ₩17,371 | ₩16,178 | ₩16,929 | -2.55% | 643.7만 |
|---|
| 2026.07.27 | ₩17,895 | ₩18,766 | ₩17,331 | ₩18,123 | +1.27% | 857.4만 |
|---|
| 2026.07.24 | ₩19,129 | ₩19,216 | ₩17,955 | ₩18,029 | -5.75% | 559.7만 |
|---|
| 2026.07.23 | ₩19,504 | ₩20,121 | ₩19,075 | ₩19,343 | -0.83% | 566.6만 |
|---|
| 2026.07.22 | ₩21,288 | ₩21,624 | ₩19,625 | ₩19,665 | -7.62% | 873.3만 |
|---|
| 2026.07.21 | ₩20,135 | ₩20,765 | ₩19,807 | ₩20,497 | +1.80% | 672.5만 |
|---|
| 2026.07.20 | ₩19,359 | ₩19,518 | ₩18,646 | ₩19,155 | -1.05% | 437.9만 |
|---|
| 2026.07.17 | ₩18,471 | ₩19,504 | ₩17,747 | ₩18,874 | +2.18% | 879.6만 |
|---|
| 2026.07.16 | ₩19,873 | ₩20,255 | ₩18,740 | ₩19,343 | -2.67% | 657.8만 |
|---|
| 2026.07.15 | ₩20,765 | ₩21,691 | ₩19,773 | ₩20,618 | -0.71% | 585.3만 |
|---|
| 2026.07.14 | ₩20,839 | ₩21,691 | ₩20,470 | ₩20,940 | +0.48% | 656.5만 |
|---|
| 2026.07.13 | ₩21,060 | ₩21,369 | ₩20,068 | ₩20,336 | -3.44% | 777.8만 |
|---|
| 2026.07.10 | ₩22,576 | ₩22,938 | ₩20,906 | ₩21,677 | -3.98% | 827.1만 |
|---|
| 2026.07.09 | ₩22,040 | ₩23,005 | ₩20,846 | ₩22,455 | +1.89% | 1047.6만 |
|---|
| 2026.07.08 | ₩19,665 | ₩21,114 | ₩19,343 | ₩20,577 | +4.64% | 1543.6만 |
|---|
| 2026.07.07 | ₩23,280 | ₩24,038 | ₩21,389 | ₩21,731 | -6.66% | 932만 |
|---|
| 2026.07.06 | ₩23,247 | ₩24,602 | ₩23,086 | ₩23,904 | +2.83% | 620.1만 |
|---|
| 2026.07.02 | ₩24,783 | ₩25,313 | ₩22,013 | ₩22,804 | -7.98% | 1039만 |
|---|
| 2026.07.01 | ₩26,198 | ₩27,405 | ₩24,548 | ₩24,628 | -5.99% | 836.3만 |
|---|
| 2026.06.30 | ₩26,547 | ₩28,116 | ₩26,185 | ₩26,667 | +0.45% | 911.8만 |
|---|
| 2026.06.29 | ₩25,675 | ₩26,453 | ₩23,877 | ₩25,688 | +0.05% | 1024.3만 |
|---|
| 2026.06.26 | ₩25,380 | ₩26,520 | ₩24,924 | ₩25,849 | +1.85% | 905.9만 |
|---|
| 2026.06.25 | ₩26,989 | ₩27,382 | ₩25,031 | ₩25,997 | -3.68% | 710.2만 |
|---|
| 2026.06.24 | ₩28,760 | ₩28,961 | ₩25,876 | ₩26,493 | -7.88% | 816.2만 |
|---|
| 2026.06.23 | ₩31,268 | ₩31,523 | ₩28,425 | ₩28,452 | -9.01% | 1332.6만 |
|---|
| 2026.06.22 | ₩33,603 | ₩35,655 | ₩32,865 | ₩33,790 | +0.56% | 928.7만 |
|---|
| 2026.06.18 | ₩32,503 | ₩33,603 | ₩29,551 | ₩33,267 | +2.35% | 1004.5만 |
|---|
| 2026.06.17 | ₩32,087 | ₩34,434 | ₩31,188 | ₩31,416 | -2.09% | 861.7만 |
|---|
| 2026.06.16 | ₩32,462 | ₩35,118 | ₩30,906 | ₩32,087 | -1.16% | 1076.2만 |
|---|
| 2026.06.15 | ₩33,160 | ₩33,656 | ₩30,584 | ₩32,436 | -2.18% | 897만 |
|---|
| 2026.06.12 | ₩32,597 | ₩33,965 | ₩30,866 | ₩31,805 | -2.43% | 930.4만 |
|---|
| 2026.06.11 | ₩29,189 | ₩32,650 | ₩28,586 | ₩32,570 | +11.58% | 1427.2만 |
|---|
| 2026.06.10 | ₩32,194 | ₩35,950 | ₩28,673 | ₩29,002 | -9.92% | 1853.7만 |
|---|
| 2026.06.09 | ₩32,597 | ₩37,533 | ₩30,262 | ₩31,470 | -3.46% | 1970.6만 |
|---|
| 2026.06.08 | ₩32,033 | ₩34,314 | ₩30,651 | ₩32,288 | +0.80% | 1019만 |
|---|
| 2026.06.05 | ₩35,306 | ₩35,306 | ₩29,806 | ₩30,732 | -12.96% | 1291.3만 |
|---|
| 2026.06.04 | ₩32,623 | ₩36,941 | ₩32,207 | ₩36,420 | +11.64% | 1088.6만 |
|---|
| 2026.06.03 | ₩36,406 | ₩37,667 | ₩33,093 | ₩33,334 | -8.44% | 1290.7만 |
|---|
| 2026.06.02 | ₩35,561 | ₩40,202 | ₩35,200 | ₩37,439 | +5.28% | 2468.2만 |
|---|
| 2026.06.01 | ₩31,416 | ₩38,740 | ₩31,180 | ₩36,420 | +15.93% | 4623.4만 |
|---|
| 2026.05.29 | ₩28,445 | ₩28,445 | ₩24,971 | ₩25,326 | -10.96% | 1120.7만 |
|---|
| 2026.05.28 | ₩27,915 | ₩29,401 | ₩26,721 | ₩28,653 | +2.64% | 692.2만 |
|---|
| 2026.05.27 | ₩27,727 | ₩29,203 | ₩27,217 | ₩28,465 | +2.66% | 634.3만 |
|---|
| 2026.05.26 | ₩29,525 | ₩30,115 | ₩27,767 | ₩28,612 | -3.09% | 775.2만 |
|---|
| 2026.05.22 | ₩27,097 | ₩30,169 | ₩26,694 | ₩28,827 | +6.39% | 1096.9만 |
|---|
| 2026.05.21 | ₩25,272 | ₩27,606 | ₩25,098 | ₩27,083 | +7.17% | 702.6만 |
|---|
| 2026.05.20 | ₩24,792 | ₩26,131 | ₩23,877 | ₩25,406 | +2.48% | 727.1만 |
|---|
| 2026.05.19 | ₩25,420 | ₩26,024 | ₩23,117 | ₩24,025 | -5.49% | 929.3만 |
|---|
| 2026.05.18 | ₩27,971 | ₩29,337 | ₩25,044 | ₩26,211 | -6.29% | 1504.9만 |
|---|
| 2026.05.15 | ₩26,614 | ₩28,358 | ₩25,487 | ₩27,861 | +4.69% | 1500.3만 |
|---|
| 2026.05.14 | ₩29,377 | ₩29,927 | ₩27,687 | ₩28,089 | -4.38% | 1172.2만 |
|---|
| 2026.05.13 | ₩28,183 | ₩30,397 | ₩26,372 | ₩29,645 | +5.19% | 2541.4만 |
|---|
| 2026.05.12 | ₩30,356 | ₩31,993 | ₩27,620 | ₩28,545 | -5.97% | 2043.3만 |
|---|
| 2026.05.11 | ₩31,597 | ₩36,741 | ₩29,806 | ₩33,844 | +7.11% | 2732.2만 |
|---|
| 2026.05.08 | ₩31,892 | ₩36,192 | ₩31,550 | ₩32,409 | +1.62% | 4147.2만 |
|---|
| 2026.05.07 | ₩25,762 | ₩27,211 | ₩21,879 | ₩25,447 | -1.22% | 4608만 |
|---|
| 2026.05.06 | ₩16,969 | ₩18,310 | ₩16,580 | ₩18,190 | +7.19% | 1137.3만 |
|---|
| 2026.05.05 | ₩16,540 | ₩17,184 | ₩16,439 | ₩17,023 | +2.92% | 430.9만 |
|---|
| 2026.05.04 | ₩16,097 | ₩16,761 | ₩15,949 | ₩16,540 | +2.75% | 496.3만 |
|---|
| 2026.05.01 | ₩16,218 | ₩16,640 | ₩15,762 | ₩16,352 | +0.83% | 491.4만 |
|---|
| 2026.04.30 | ₩15,496 | ₩16,634 | ₩15,413 | ₩16,338 | +5.44% | 492.6만 |
|---|
| 2026.04.29 | ₩16,741 | ₩16,768 | ₩15,205 | ₩15,869 | -5.21% | 483.6만 |
|---|
| 2026.04.28 | ₩17,143 | ₩17,371 | ₩16,017 | ₩16,567 | -3.36% | 559.3만 |
|---|
| 2026.04.27 | ₩18,015 | ₩18,673 | ₩16,855 | ₩17,921 | -0.52% | 520.5만 |
|---|
| 2026.04.24 | ₩18,096 | ₩18,163 | ₩17,488 | ₩17,948 | -0.82% | 271.4만 |
|---|
| 2026.04.23 | ₩18,096 | ₩18,391 | ₩17,358 | ₩18,136 | +0.22% | 314.3만 |
|---|
| 2026.04.22 | ₩17,787 | ₩18,445 | ₩17,452 | ₩18,109 | +1.81% | 548.9만 |
|---|
| 2026.04.21 | ₩17,552 | ₩18,351 | ₩16,949 | ₩17,130 | -2.41% | 559.9만 |
|---|
| 2026.04.20 | ₩17,948 | ₩18,042 | ₩16,338 | ₩16,942 | -5.61% | 583.4만 |
|---|
| 2026.04.17 | ₩18,538 | ₩19,746 | ₩17,814 | ₩18,156 | -2.06% | 762.8만 |
|---|
| 2026.04.16 | ₩20,966 | ₩21,235 | ₩19,746 | ₩20,094 | -4.16% | 383.8만 |
|---|
| 2026.04.15 | ₩20,483 | ₩21,382 | ₩19,813 | ₩20,403 | -0.39% | 401.9만 |
|---|
| 2026.04.14 | ₩19,719 | ₩20,094 | ₩18,948 | ₩19,853 | +0.68% | 385.1만 |
|---|
| 2026.04.13 | ₩18,176 | ₩18,926 | ₩17,841 | ₩18,310 | +0.74% | 307.7만 |
|---|
| 2026.04.10 | ₩18,324 | ₩19,819 | ₩18,243 | ₩18,485 | +0.88% | 421.1만 |
|---|
| 2026.04.09 | ₩17,519 | ₩18,324 | ₩17,331 | ₩18,190 | +3.83% | 308.1만 |
|---|
| 2026.04.08 | ₩19,531 | ₩19,598 | ₩17,197 | ₩17,599 | -9.89% | 538.3만 |
|---|
| 2026.04.07 | ₩17,371 | ₩17,854 | ₩16,808 | ₩17,774 | +2.32% | 456.8만 |
|---|
| 2026.04.06 | ₩17,586 | ₩18,800 | ₩17,465 | ₩17,707 | +0.69% | 322만 |
|---|
| 2026.04.02 | ₩16,546 | ₩17,962 | ₩16,258 | ₩17,841 | +7.82% | 374.8만 |
|---|
| 2026.04.01 | ₩19,048 | ₩19,384 | ₩17,237 | ₩17,465 | -8.31% | 433.6만 |
|---|
| 2026.03.31 | ₩17,660 | ₩18,726 | ₩17,318 | ₩18,458 | +4.52% | 585.7만 |
|---|
| 2026.03.30 | ₩19,169 | ₩19,263 | ₩17,257 | ₩17,438 | -9.03% | 394.8만 |
|---|
| 2026.03.27 | ₩19,802 | ₩20,041 | ₩18,862 | ₩18,981 | -4.15% | 332.4만 |
|---|
| 2026.03.26 | ₩21,382 | ₩21,523 | ₩19,913 | ₩20,068 | -6.15% | 293.6만 |
|---|
| 2026.03.25 | ₩22,194 | ₩22,623 | ₩21,744 | ₩21,932 | -1.18% | 274.4만 |
|---|
| 2026.03.24 | ₩20,349 | ₩21,879 | ₩20,349 | ₩21,664 | +6.46% | 296.9만 |
|---|
| 2026.03.23 | ₩20,564 | ₩21,262 | ₩20,222 | ₩20,604 | +0.20% | 332.9만 |
|---|
| 2026.03.20 | ₩21,382 | ₩21,798 | ₩20,041 | ₩20,296 | -5.08% | 372.9만 |
|---|
| 2026.03.19 | ₩21,342 | ₩22,013 | ₩21,007 | ₩21,503 | +0.75% | 300.5만 |
|---|
| 2026.03.18 | ₩22,361 | ₩22,576 | ₩21,396 | ₩21,449 | -4.08% | 256만 |
|---|
| 2026.03.17 | ₩22,214 | ₩22,522 | ₩21,798 | ₩22,133 | -0.36% | 237.1만 |
|---|
| 2026.03.16 | ₩22,697 | ₩23,247 | ₩22,107 | ₩22,509 | -0.83% | 261.6만 |
|---|
| 2026.03.13 | ₩22,482 | ₩23,354 | ₩21,476 | ₩21,972 | -2.27% | 339.5만 |
|---|
| 2026.03.12 | ₩22,402 | ₩23,005 | ₩21,704 | ₩22,026 | -1.68% | 385.3만 |
|---|
| 2026.03.11 | ₩23,327 | ₩24,427 | ₩22,764 | ₩22,952 | -1.61% | 695만 |
|---|
| 2026.03.10 | ₩21,382 | ₩22,683 | ₩21,007 | ₩22,643 | +5.90% | 468.6만 |
|---|
| 2026.03.09 | ₩19,544 | ₩21,389 | ₩19,410 | ₩21,060 | +7.76% | 488.1만 |
|---|
| 2026.03.06 | ₩20,752 | ₩21,718 | ₩19,813 | ₩19,826 | -4.46% | 249만 |
|---|
| 2026.03.05 | ₩20,309 | ₩21,208 | ₩20,081 | ₩21,141 | +4.10% | 351.2만 |
|---|
| 2026.03.04 | ₩20,188 | ₩21,811 | ₩20,188 | ₩21,194 | +4.98% | 447만 |
|---|
| 2026.03.03 | ₩19,088 | ₩20,188 | ₩18,525 | ₩20,014 | +4.85% | 839.4만 |
|---|
| 2026.03.02 | ₩19,960 | ₩21,087 | ₩19,799 | ₩20,282 | +1.61% | 499.9만 |
|---|
| 2026.02.27 | ₩20,953 | ₩21,275 | ₩20,416 | ₩20,846 | -0.51% | 396.8만 |
|---|
| 2026.02.26 | ₩21,248 | ₩21,785 | ₩20,470 | ₩21,731 | +2.27% | 674.5만 |
|---|
| 2026.02.25 | ₩22,402 | ₩22,670 | ₩21,704 | ₩21,905 | -2.22% | 412.9만 |
|---|
| 2026.02.24 | ₩21,058 | ₩22,724 | ₩20,577 | ₩22,120 | +5.05% | 369.1만 |
|---|
| 2026.02.23 | ₩21,731 | ₩22,080 | ₩20,779 | ₩21,557 | -0.80% | 603.9만 |
|---|
| 2026.02.20 | ₩21,664 | ₩23,448 | ₩21,275 | ₩22,200 | +2.48% | 601.4만 |
|---|
| 2026.02.19 | ₩22,844 | ₩23,475 | ₩22,187 | ₩22,214 | -2.76% | 568.9만 |
|---|
| 2026.02.18 | ₩24,253 | ₩24,642 | ₩23,233 | ₩23,381 | -3.60% | 270.5만 |
|---|
| 2026.02.17 | ₩24,172 | ₩24,628 | ₩23,046 | ₩23,850 | -1.33% | 454.2만 |
|---|
| 2026.02.13 | ₩23,072 | ₩24,823 | ₩22,268 | ₩24,763 | +7.33% | 480.3만 |
|---|
| 2026.02.12 | ₩23,435 | ₩24,789 | ₩22,830 | ₩23,394 | -0.17% | 698.3만 |
|---|
| 2026.02.11 | ₩26,372 | ₩26,567 | ₩23,154 | ₩23,502 | -10.89% | 1039.6만 |
|---|
| 2026.02.10 | ₩26,815 | ₩28,277 | ₩25,366 | ₩25,474 | -5.00% | 825.3만 |
|---|
| 2026.02.09 | ₩25,715 | ₩27,794 | ₩24,529 | ₩26,024 | +1.20% | 708.6만 |
|---|
| 2026.02.06 | ₩27,365 | ₩28,973 | ₩25,246 | ₩26,077 | -4.71% | 1200만 |
|---|
| 2026.02.05 | ₩33,334 | ₩34,367 | ₩24,950 | ₩25,420 | -23.74% | 1988.5만 |
|---|
| 2026.02.04 | ₩44,321 | ₩44,938 | ₩35,400 | ₩38,888 | -12.26% | 1033.2만 |
|---|
| 2026.02.03 | ₩42,832 | ₩44,669 | ₩40,310 | ₩43,234 | +0.94% | 570.5만 |
|---|
| 2026.02.02 | ₩40,256 | ₩43,382 | ₩39,840 | ₩41,436 | +2.93% | 581.9만 |
|---|
| 2026.01.30 | ₩41,108 | ₩44,951 | ₩40,591 | ₩41,275 | +0.41% | 734.1만 |
|---|
| 2026.01.29 | ₩41,986 | ₩42,986 | ₩39,854 | ₩42,349 | +0.86% | 709.8만 |
|---|
| 2026.01.28 | ₩38,928 | ₩42,235 | ₩38,780 | ₩41,571 | +6.79% | 606.3만 |
|---|
| 2026.01.27 | ₩36,393 | ₩40,967 | ₩36,352 | ₩38,150 | +4.83% | 589.7만 |
|---|
| 2026.01.26 | ₩35,709 | ₩36,943 | ₩34,476 | ₩36,379 | +1.88% | 452.7만 |
|---|
| 2026.01.23 | ₩36,943 | ₩38,096 | ₩35,655 | ₩36,138 | -2.18% | 385.5만 |
|---|
| 2026.01.22 | ₩36,554 | ₩38,177 | ₩35,548 | ₩36,581 | +0.07% | 565.5만 |
|---|
| 2026.01.21 | ₩35,789 | ₩36,688 | ₩33,012 | ₩35,333 | -1.27% | 419.6만 |
|---|
| 2026.01.20 | ₩34,421 | ₩35,816 | ₩32,704 | ₩34,220 | -0.58% | 687.5만 |
|---|
| 2026.01.16 | ₩34,474 | ₩37,466 | ₩33,603 | ₩36,326 | +5.37% | 620.5만 |
|---|
| 2026.01.15 | ₩31,510 | ₩35,306 | ₩31,376 | ₩34,206 | +8.56% | 709.2만 |
|---|
| 2026.01.14 | ₩31,926 | ₩32,932 | ₩30,303 | ₩30,383 | -4.83% | 465.7만 |
|---|
| 2026.01.13 | ₩31,986 | ₩33,844 | ₩30,786 | ₩31,953 | -0.10% | 496만 |
|---|
| 2026.01.12 | ₩30,517 | ₩32,462 | ₩29,806 | ₩31,228 | +2.33% | 524.3만 |
|---|
| 2026.01.09 | ₩29,444 | ₩31,376 | ₩29,002 | ₩31,121 | +5.69% | 435.2만 |
|---|
| 2026.01.08 | ₩27,868 | ₩29,511 | ₩27,499 | ₩28,411 | +1.95% | 553.8만 |
|---|
| 2026.01.07 | ₩28,975 | ₩28,975 | ₩26,708 | ₩27,580 | -4.81% | 466.6만 |
|---|
| 2026.01.06 | ₩30,021 | ₩30,370 | ₩28,586 | ₩29,283 | -2.46% | 373.3만 |
|---|
| 2026.01.05 | ₩31,027 | ₩31,617 | ₩29,122 | ₩29,847 | -3.80% | 382.6만 |
|---|
| 2026.01.02 | ₩27,311 | ₩31,014 | ₩27,016 | ₩30,866 | +13.02% | 611만 |
|---|
| 2025.12.31 | ₩26,781 | ₩27,083 | ₩26,144 | ₩26,533 | -0.93% | 204.1만 |
|---|
| 2025.12.30 | ₩26,842 | ₩27,633 | ₩26,587 | ₩26,641 | -0.75% | 271.9만 |
|---|
| 2025.12.29 | ₩26,144 | ₩28,104 | ₩25,983 | ₩26,788 | +2.46% | 271.9만 |
|---|
| 2025.12.26 | ₩26,600 | ₩27,613 | ₩25,635 | ₩27,110 | +1.92% | 253.9만 |
|---|
| 2025.12.24 | ₩26,426 | ₩26,828 | ₩25,782 | ₩26,600 | +0.66% | 151.8만 |
|---|
| 2025.12.23 | ₩26,614 | ₩28,371 | ₩26,050 | ₩26,386 | -0.86% | 402.7만 |
|---|
| 2025.12.22 | ₩27,284 | ₩28,103 | ₩26,209 | ₩27,432 | +0.54% | 410.7만 |
|---|
| 2025.12.19 | ₩25,440 | ₩27,164 | ₩25,366 | ₩26,775 | +5.25% | 680.4만 |
|---|
| 2025.12.18 | ₩27,472 | ₩27,931 | ₩25,487 | ₩25,903 | -5.71% | 441.4만 |
|---|
| 2025.12.17 | ₩29,122 | ₩29,136 | ₩24,789 | ₩24,910 | -14.46% | 499.4만 |
|---|
| 2025.12.16 | ₩27,915 | ₩28,666 | ₩24,843 | ₩28,586 | +2.40% | 608.1만 |
|---|
| 2025.12.15 | ₩30,330 | ₩30,423 | ₩28,653 | ₩28,867 | -4.82% | 432.5만 |
|---|
| 2025.12.12 | ₩34,126 | ₩34,676 | ₩29,525 | ₩29,766 | -12.78% | 705.8만 |
|---|
| 2025.12.11 | ₩31,510 | ₩34,622 | ₩29,847 | ₩34,595 | +9.79% | 708.6만 |
|---|
| 2025.12.10 | ₩32,060 | ₩32,744 | ₩30,236 | ₩31,939 | -0.38% | 399.4만 |
|---|
| 2025.12.09 | ₩30,330 | ₩32,637 | ₩29,283 | ₩32,114 | +5.88% | 563.5만 |
|---|
| 2025.12.08 | ₩30,289 | ₩31,751 | ₩29,283 | ₩30,665 | +1.24% | 625.7만 |
|---|
| 2025.12.05 | ₩30,195 | ₩33,254 | ₩30,195 | ₩32,140 | +6.44% | 780만 |
|---|
| 2025.12.04 | ₩26,976 | ₩31,497 | ₩26,614 | ₩31,309 | +16.06% | 1028.6만 |
|---|
| 2025.12.03 | ₩26,949 | ₩27,034 | ₩25,635 | ₩26,627 | -1.19% | 449.7만 |
|---|
| 2025.12.02 | ₩25,755 | ₩27,191 | ₩25,368 | ₩26,775 | +3.96% | 569만 |
|---|
| 2025.12.01 | ₩25,554 | ₩26,788 | ₩24,843 | ₩26,010 | +1.78% | 487.8만 |
|---|
| 2025.11.28 | ₩25,500 | ₩26,815 | ₩25,085 | ₩26,345 | +3.31% | 341.1만 |
|---|
| 2025.11.26 | ₩23,636 | ₩25,755 | ₩23,086 | ₩25,474 | +7.78% | 835.9만 |
|---|
| 2025.11.25 | ₩24,340 | ₩25,796 | ₩20,255 | ₩22,496 | -7.58% | 1184.2만 |
|---|
| 2025.11.24 | ₩20,792 | ₩21,449 | ₩20,135 | ₩21,194 | +1.94% | 979.5만 |
|---|
| 2025.11.21 | ₩20,899 | ₩21,302 | ₩19,558 | ₩20,658 | -1.16% | 775.1만 |
|---|
| 2025.11.20 | ₩23,743 | ₩24,521 | ₩20,732 | ₩20,805 | -12.37% | 580.8만 |
|---|
| 2025.11.19 | ₩23,139 | ₩24,213 | ₩21,972 | ₩22,549 | -2.55% | 416만 |
|---|
| 2025.11.18 | ₩22,482 | ₩24,427 | ₩21,463 | ₩22,831 | +1.55% | 607.2만 |
|---|
| 2025.11.17 | ₩23,408 | ₩24,266 | ₩22,697 | ₩23,113 | -1.26% | 492.9만 |
|---|
| 2025.11.14 | ₩20,517 | ₩24,508 | ₩20,416 | ₩24,025 | +17.10% | 1008.7만 |
|---|
| 2025.11.13 | ₩25,393 | ₩26,144 | ₩21,463 | ₩21,798 | -14.16% | 1448.9만 |
|---|
| 2025.11.12 | ₩27,902 | ₩28,465 | ₩25,480 | ₩25,769 | -7.64% | 647.3만 |
|---|
| 2025.11.11 | ₩28,210 | ₩28,304 | ₩25,017 | ₩27,808 | -1.43% | 801.5만 |
|---|
| 2025.11.10 | ₩29,303 | ₩31,849 | ₩28,532 | ₩29,230 | -0.25% | 1162.2만 |
|---|
| 2025.11.07 | ₩25,500 | ₩28,250 | ₩23,716 | ₩27,888 | +9.36% | 645.8만 |
|---|
| 2025.11.06 | ₩28,371 | ₩28,438 | ₩25,970 | ₩26,587 | -6.29% | 531.3만 |
|---|
| 2025.11.05 | ₩26,574 | ₩29,136 | ₩26,037 | ₩27,794 | +4.59% | 663.5만 |
|---|
| 2025.11.04 | ₩26,185 | ₩28,156 | ₩25,500 | ₩25,728 | -1.74% | 528.8만 |
|---|
| 2025.11.03 | ₩28,841 | ₩30,101 | ₩27,781 | ₩27,915 | -3.21% | 760.1만 |
|---|
| 2025.10.31 | ₩26,842 | ₩29,149 | ₩26,761 | ₩28,170 | +4.95% | 657.8만 |
|---|
| 2025.10.30 | ₩26,426 | ₩28,706 | ₩26,037 | ₩27,459 | +3.91% | 880.3만 |
|---|
| 2025.10.29 | ₩25,353 | ₩28,452 | ₩24,843 | ₩27,204 | +7.30% | 907.5만 |
|---|
| 2025.10.28 | ₩25,755 | ₩25,896 | ₩24,011 | ₩24,280 | -5.73% | 443.3만 |
|---|
| 2025.10.27 | ₩26,802 | ₩27,271 | ₩24,655 | ₩25,138 | -6.21% | 775만 |
|---|
| 2025.10.24 | ₩22,911 | ₩26,211 | ₩22,911 | ₩26,185 | +14.29% | 920.1만 |
|---|
| 2025.10.23 | ₩21,449 | ₩21,999 | ₩20,501 | ₩21,503 | +0.25% | 551.2만 |
|---|
| 2025.10.22 | ₩21,516 | ₩21,638 | ₩19,196 | ₩20,416 | -5.11% | 852.4만 |
|---|
| 2025.10.21 | ₩23,435 | ₩23,569 | ₩21,476 | ₩21,811 | -6.93% | 732.9만 |
|---|
| 2025.10.20 | ₩26,627 | ₩26,724 | ₩24,159 | ₩24,749 | -7.05% | 577.6만 |
|---|
| 2025.10.17 | ₩25,628 | ₩26,748 | ₩24,454 | ₩24,582 | -4.08% | 688.2만 |
|---|
| 2025.10.16 | ₩28,076 | ₩29,672 | ₩25,004 | ₩26,265 | -6.45% | 1133.3만 |
|---|
| 2025.10.15 | ₩27,613 | ₩29,337 | ₩26,413 | ₩28,760 | +4.15% | 1888.8만 |
|---|
| 2025.10.14 | ₩20,604 | ₩26,003 | ₩20,336 | ₩24,749 | +20.12% | 1508.9만 |
|---|
| 2025.10.13 | ₩18,780 | ₩21,919 | ₩18,733 | ₩21,315 | +13.50% | 1018.5만 |
|---|
| 2025.10.10 | ₩20,014 | ₩20,738 | ₩17,412 | ₩17,559 | -12.27% | 981.7만 |
|---|