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 | ₩10,206 | ₩10,273 | ₩9,803 | ₩9,964 | -2.37% | 430.2만 |
| 2026.10.08 | ₩10,112 | ₩10,206 | ₩9,555 | ₩9,991 | -1.19% | 624.3만 |
| 2026.10.07 | ₩10,368 | ₩10,407 | ₩9,991 | ₩10,286 | -0.79% | 552.3만 |
| 2026.10.06 | ₩10,420 | ₩10,943 | ₩10,353 | ₩10,769 | +3.35% | 609.8만 |
| 2026.10.05 | ₩10,192 | ₩10,273 | ₩9,857 | ₩10,259 | +0.66% | 566.3만 |
| 2026.10.02 | ₩10,380 | ₩10,581 | ₩9,984 | ₩10,206 | -1.68% | 608.8만 |
| 2026.10.01 | ₩10,299 | ₩10,527 | ₩9,991 | ₩10,152 | -1.43% | 545.8만 |
| 2026.09.30 | ₩10,688 | ₩10,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,299 |
| -3.64% |
| 526.2만 |
| 2026.09.29 | ₩10,393 | ₩10,635 | ₩10,179 | ₩10,487 | +0.90% | 723.7만 |
|---|
| 2026.09.28 | ₩10,125 | ₩10,400 | ₩9,951 | ₩10,058 | -0.66% | 573.6만 |
|---|
| 2026.09.25 | ₩10,206 | ₩10,802 | ₩10,138 | ₩10,527 | +3.15% | 856.6만 |
|---|
| 2026.09.24 | ₩9,937 | ₩10,172 | ₩9,709 | ₩10,004 | +0.67% | 745.5만 |
|---|
| 2026.09.23 | ₩10,085 | ₩10,340 | ₩9,905 | ₩10,165 | +0.80% | 1158.9만 |
|---|
| 2026.09.22 | ₩10,045 | ₩10,045 | ₩9,582 | ₩9,750 | -2.94% | 820.7만 |
|---|
| 2026.09.21 | ₩9,870 | ₩9,937 | ₩9,552 | ₩9,911 | +0.41% | 1129.1만 |
|---|
| 2026.09.18 | ₩10,105 | ₩10,246 | ₩9,535 | ₩9,817 | -2.85% | 1525만 |
|---|
| 2026.09.17 | ₩9,696 | ₩10,514 | ₩9,401 | ₩10,273 | +5.95% | 3375.7만 |
|---|
| 2026.09.16 | ₩12,780 | ₩12,874 | ₩11,868 | ₩12,137 | -5.04% | 888.5만 |
|---|
| 2026.09.15 | ₩12,606 | ₩12,780 | ₩12,378 | ₩12,472 | -1.06% | 376.7만 |
|---|
| 2026.09.14 | ₩12,505 | ₩12,941 | ₩12,391 | ₩12,619 | +0.91% | 575.5만 |
|---|
| 2026.09.11 | ₩13,142 | ₩13,619 | ₩13,089 | ₩13,317 | +1.33% | 495.4만 |
|---|
| 2026.09.10 | ₩13,116 | ₩13,505 | ₩12,928 | ₩12,995 | -0.92% | 588.3만 |
|---|
| 2026.09.09 | ₩14,336 | ₩14,577 | ₩13,545 | ₩13,572 | -5.33% | 647.9만 |
|---|
| 2026.09.08 | ₩14,296 | ₩15,248 | ₩14,242 | ₩14,805 | +3.56% | 919.2만 |
|---|
| 2026.09.04 | ₩13,558 | ₩13,907 | ₩13,478 | ₩13,880 | +2.37% | 333.1만 |
|---|
| 2026.09.03 | ₩13,427 | ₩13,967 | ₩13,344 | ₩13,679 | +1.88% | 867.8만 |
|---|
| 2026.09.02 | ₩13,927 | ₩14,372 | ₩13,726 | ₩14,162 | +1.69% | 473.9만 |
|---|
| 2026.09.01 | ₩14,191 | ₩14,269 | ₩13,873 | ₩13,974 | -1.53% | 441.8만 |
|---|
| 2026.08.31 | ₩14,510 | ₩14,886 | ₩14,376 | ₩14,497 | -0.09% | 401.3만 |
|---|
| 2026.08.28 | ₩15,114 | ₩15,436 | ₩14,497 | ₩14,591 | -3.46% | 492.5만 |
|---|
| 2026.08.27 | ₩15,449 | ₩15,570 | ₩15,000 | ₩15,328 | -0.78% | 480.8만 |
|---|
| 2026.08.26 | ₩14,913 | ₩15,141 | ₩14,484 | ₩14,859 | -0.36% | 532.4만 |
|---|
| 2026.08.25 | ₩15,784 | ₩15,892 | ₩14,799 | ₩15,074 | -4.50% | 748.5만 |
|---|
| 2026.08.24 | ₩14,926 | ₩15,027 | ₩14,490 | ₩14,564 | -2.43% | 691.4만 |
|---|
| 2026.08.21 | ₩15,208 | ₩15,676 | ₩15,027 | ₩15,208 | 0.00% | 508.4만 |
|---|
| 2026.08.20 | ₩15,516 | ₩15,771 | ₩14,879 | ₩15,275 | -1.56% | 855.7만 |
|---|
| 2026.08.19 | ₩15,811 | ₩16,301 | ₩15,503 | ₩16,187 | +2.37% | 593.9만 |
|---|
| 2026.08.18 | ₩16,160 | ₩16,482 | ₩15,570 | ₩15,758 | -2.49% | 591.2만 |
|---|
| 2026.08.17 | ₩17,608 | ₩17,669 | ₩16,737 | ₩16,938 | -3.81% | 683.1만 |
|---|
| 2026.08.14 | ₩17,434 | ₩18,253 | ₩17,434 | ₩17,622 | +1.08% | 399.5만 |
|---|
| 2026.08.13 | ₩17,394 | ₩18,251 | ₩17,300 | ₩17,729 | +1.93% | 690.8만 |
|---|
| 2026.08.12 | ₩18,111 | ₩18,359 | ₩17,541 | ₩17,702 | -2.26% | 405만 |
|---|
| 2026.08.11 | ₩17,809 | ₩18,131 | ₩17,347 | ₩17,581 | -1.28% | 417.1만 |
|---|
| 2026.08.10 | ₩17,789 | ₩17,957 | ₩16,944 | ₩16,965 | -4.64% | 518.9만 |
|---|
| 2026.08.07 | ₩17,930 | ₩18,153 | ₩16,857 | ₩17,695 | -1.31% | 848.1만 |
|---|
| 2026.08.06 | ₩17,182 | ₩20,250 | ₩17,018 | ₩17,716 | +3.11% | 2850만 |
|---|
| 2026.08.05 | ₩20,478 | ₩20,746 | ₩19,083 | ₩19,083 | -6.81% | 1840.8만 |
|---|
| 2026.08.04 | ₩21,055 | ₩21,243 | ₩20,002 | ₩21,015 | -0.19% | 930.2만 |
|---|
| 2026.08.03 | ₩18,078 | ₩19,848 | ₩17,769 | ₩19,526 | +8.01% | 697.8만 |
|---|
| 2026.07.31 | ₩20,284 | ₩20,284 | ₩17,997 | ₩18,681 | -7.90% | 762.8만 |
|---|
| 2026.07.30 | ₩17,058 | ₩18,259 | ₩16,951 | ₩18,064 | +5.90% | 549.7만 |
|---|
| 2026.07.29 | ₩17,769 | ₩17,783 | ₩15,878 | ₩15,945 | -10.26% | 670.8만 |
|---|
| 2026.07.28 | ₩17,367 | ₩17,367 | ₩16,173 | ₩16,924 | -2.55% | 643.7만 |
|---|
| 2026.07.27 | ₩17,890 | ₩18,762 | ₩17,327 | ₩18,118 | +1.27% | 857.4만 |
|---|
| 2026.07.24 | ₩19,124 | ₩19,211 | ₩17,950 | ₩18,024 | -5.75% | 559.7만 |
|---|
| 2026.07.23 | ₩19,499 | ₩20,116 | ₩19,070 | ₩19,338 | -0.83% | 566.6만 |
|---|
| 2026.07.22 | ₩21,283 | ₩21,618 | ₩19,620 | ₩19,660 | -7.62% | 873.3만 |
|---|
| 2026.07.21 | ₩20,129 | ₩20,760 | ₩19,802 | ₩20,492 | +1.80% | 672.5만 |
|---|
| 2026.07.20 | ₩19,354 | ₩19,513 | ₩18,641 | ₩19,150 | -1.05% | 437.9만 |
|---|
| 2026.07.17 | ₩18,467 | ₩19,499 | ₩17,742 | ₩18,869 | +2.18% | 879.6만 |
|---|
| 2026.07.16 | ₩19,868 | ₩20,250 | ₩18,735 | ₩19,338 | -2.67% | 657.8만 |
|---|
| 2026.07.15 | ₩20,760 | ₩21,685 | ₩19,767 | ₩20,612 | -0.71% | 585.3만 |
|---|
| 2026.07.14 | ₩20,834 | ₩21,685 | ₩20,465 | ₩20,934 | +0.48% | 656.5만 |
|---|
| 2026.07.13 | ₩21,055 | ₩21,363 | ₩20,062 | ₩20,331 | -3.44% | 777.8만 |
|---|
| 2026.07.10 | ₩22,570 | ₩22,932 | ₩20,901 | ₩21,672 | -3.98% | 827.1만 |
|---|
| 2026.07.09 | ₩22,034 | ₩22,999 | ₩20,840 | ₩22,450 | +1.89% | 1047.6만 |
|---|
| 2026.07.08 | ₩19,660 | ₩21,108 | ₩19,338 | ₩20,572 | +4.64% | 1543.6만 |
|---|
| 2026.07.07 | ₩23,274 | ₩24,032 | ₩21,383 | ₩21,725 | -6.66% | 932만 |
|---|
| 2026.07.06 | ₩23,241 | ₩24,595 | ₩23,080 | ₩23,898 | +2.83% | 620.1만 |
|---|
| 2026.07.02 | ₩24,776 | ₩25,306 | ₩22,007 | ₩22,798 | -7.98% | 1039만 |
|---|
| 2026.07.01 | ₩26,191 | ₩27,398 | ₩24,542 | ₩24,622 | -5.99% | 836.3만 |
|---|
| 2026.06.30 | ₩26,540 | ₩28,109 | ₩26,178 | ₩26,660 | +0.45% | 911.8만 |
|---|
| 2026.06.29 | ₩25,668 | ₩26,446 | ₩23,871 | ₩25,681 | +0.05% | 1024.3만 |
|---|
| 2026.06.26 | ₩25,373 | ₩26,513 | ₩24,917 | ₩25,842 | +1.85% | 905.9만 |
|---|
| 2026.06.25 | ₩26,982 | ₩27,375 | ₩25,024 | ₩25,990 | -3.68% | 710.2만 |
|---|
| 2026.06.24 | ₩28,753 | ₩28,954 | ₩25,869 | ₩26,486 | -7.88% | 816.2만 |
|---|
| 2026.06.23 | ₩31,260 | ₩31,515 | ₩28,417 | ₩28,444 | -9.01% | 1332.6만 |
|---|
| 2026.06.22 | ₩33,594 | ₩35,646 | ₩32,856 | ₩33,782 | +0.56% | 928.7만 |
|---|
| 2026.06.18 | ₩32,494 | ₩33,594 | ₩29,544 | ₩33,259 | +2.35% | 1004.5만 |
|---|
| 2026.06.17 | ₩32,078 | ₩34,425 | ₩31,180 | ₩31,408 | -2.09% | 861.7만 |
|---|
| 2026.06.16 | ₩32,454 | ₩35,109 | ₩30,898 | ₩32,078 | -1.16% | 1076.2만 |
|---|
| 2026.06.15 | ₩33,151 | ₩33,647 | ₩30,576 | ₩32,427 | -2.18% | 897만 |
|---|
| 2026.06.12 | ₩32,588 | ₩33,956 | ₩30,858 | ₩31,797 | -2.43% | 930.4만 |
|---|
| 2026.06.11 | ₩29,182 | ₩32,642 | ₩28,578 | ₩32,561 | +11.58% | 1427.2만 |
|---|
| 2026.06.10 | ₩32,186 | ₩35,941 | ₩28,665 | ₩28,994 | -9.92% | 1853.7만 |
|---|
| 2026.06.09 | ₩32,588 | ₩37,523 | ₩30,255 | ₩31,462 | -3.46% | 1970.6만 |
|---|
| 2026.06.08 | ₩32,025 | ₩34,305 | ₩30,643 | ₩32,280 | +0.80% | 1019만 |
|---|
| 2026.06.05 | ₩35,297 | ₩35,297 | ₩29,799 | ₩30,724 | -12.96% | 1291.3만 |
|---|
| 2026.06.04 | ₩32,615 | ₩36,932 | ₩32,199 | ₩36,410 | +11.64% | 1088.6만 |
|---|
| 2026.06.03 | ₩36,397 | ₩37,657 | ₩33,084 | ₩33,326 | -8.44% | 1290.7만 |
|---|
| 2026.06.02 | ₩35,552 | ₩40,192 | ₩35,191 | ₩37,429 | +5.28% | 2468.2만 |
|---|
| 2026.06.01 | ₩31,408 | ₩38,730 | ₩31,172 | ₩36,410 | +15.93% | 4623.4만 |
|---|
| 2026.05.29 | ₩28,437 | ₩28,437 | ₩24,964 | ₩25,319 | -10.96% | 1120.7만 |
|---|
| 2026.05.28 | ₩27,908 | ₩29,394 | ₩26,714 | ₩28,645 | +2.64% | 692.2만 |
|---|
| 2026.05.27 | ₩27,720 | ₩29,195 | ₩27,210 | ₩28,458 | +2.66% | 634.3만 |
|---|
| 2026.05.26 | ₩29,517 | ₩30,107 | ₩27,760 | ₩28,605 | -3.09% | 775.2만 |
|---|
| 2026.05.22 | ₩27,090 | ₩30,161 | ₩26,687 | ₩28,820 | +6.39% | 1096.9만 |
|---|
| 2026.05.21 | ₩25,266 | ₩27,599 | ₩25,091 | ₩27,076 | +7.17% | 702.6만 |
|---|
| 2026.05.20 | ₩24,786 | ₩26,124 | ₩23,871 | ₩25,400 | +2.48% | 727.1만 |
|---|
| 2026.05.19 | ₩25,413 | ₩26,017 | ₩23,111 | ₩24,019 | -5.49% | 929.3만 |
|---|
| 2026.05.18 | ₩27,964 | ₩29,329 | ₩25,038 | ₩26,205 | -6.29% | 1504.9만 |
|---|
| 2026.05.15 | ₩26,607 | ₩28,350 | ₩25,480 | ₩27,854 | +4.69% | 1500.3만 |
|---|
| 2026.05.14 | ₩29,369 | ₩29,919 | ₩27,680 | ₩28,082 | -4.38% | 1172.2만 |
|---|
| 2026.05.13 | ₩28,176 | ₩30,389 | ₩26,365 | ₩29,638 | +5.19% | 2541.4만 |
|---|
| 2026.05.12 | ₩30,348 | ₩31,985 | ₩27,613 | ₩28,538 | -5.97% | 2043.3만 |
|---|
| 2026.05.11 | ₩31,589 | ₩36,732 | ₩29,799 | ₩33,835 | +7.11% | 2732.2만 |
|---|
| 2026.05.08 | ₩31,884 | ₩36,182 | ₩31,542 | ₩32,400 | +1.62% | 4147.2만 |
|---|
| 2026.05.07 | ₩25,755 | ₩27,204 | ₩21,873 | ₩25,440 | -1.22% | 4608만 |
|---|
| 2026.05.06 | ₩16,965 | ₩18,306 | ₩16,576 | ₩18,185 | +7.19% | 1137.3만 |
|---|
| 2026.05.05 | ₩16,535 | ₩17,179 | ₩16,435 | ₩17,018 | +2.92% | 430.9만 |
|---|
| 2026.05.04 | ₩16,093 | ₩16,757 | ₩15,945 | ₩16,535 | +2.75% | 496.3만 |
|---|
| 2026.05.01 | ₩16,214 | ₩16,636 | ₩15,758 | ₩16,348 | +0.83% | 491.4만 |
|---|
| 2026.04.30 | ₩15,492 | ₩16,629 | ₩15,409 | ₩16,334 | +5.44% | 492.6만 |
|---|
| 2026.04.29 | ₩16,737 | ₩16,763 | ₩15,201 | ₩15,865 | -5.21% | 483.6만 |
|---|
| 2026.04.28 | ₩17,139 | ₩17,367 | ₩16,012 | ₩16,562 | -3.36% | 559.3만 |
|---|
| 2026.04.27 | ₩18,011 | ₩18,668 | ₩16,851 | ₩17,917 | -0.52% | 520.5만 |
|---|
| 2026.04.24 | ₩18,091 | ₩18,158 | ₩17,484 | ₩17,944 | -0.82% | 271.4만 |
|---|
| 2026.04.23 | ₩18,091 | ₩18,386 | ₩17,353 | ₩18,131 | +0.22% | 314.3만 |
|---|
| 2026.04.22 | ₩17,783 | ₩18,440 | ₩17,447 | ₩18,104 | +1.81% | 548.9만 |
|---|
| 2026.04.21 | ₩17,548 | ₩18,346 | ₩16,944 | ₩17,125 | -2.41% | 559.9만 |
|---|
| 2026.04.20 | ₩17,944 | ₩18,037 | ₩16,334 | ₩16,938 | -5.61% | 583.4만 |
|---|
| 2026.04.17 | ₩18,534 | ₩19,741 | ₩17,809 | ₩18,151 | -2.06% | 762.8만 |
|---|
| 2026.04.16 | ₩20,961 | ₩21,229 | ₩19,741 | ₩20,089 | -4.16% | 383.8만 |
|---|
| 2026.04.15 | ₩20,478 | ₩21,377 | ₩19,808 | ₩20,398 | -0.39% | 401.9만 |
|---|
| 2026.04.14 | ₩19,714 | ₩20,089 | ₩18,943 | ₩19,848 | +0.68% | 385.1만 |
|---|
| 2026.04.13 | ₩18,171 | ₩18,921 | ₩17,836 | ₩18,306 | +0.74% | 307.7만 |
|---|
| 2026.04.10 | ₩18,319 | ₩19,814 | ₩18,239 | ₩18,480 | +0.88% | 421.1만 |
|---|
| 2026.04.09 | ₩17,514 | ₩18,319 | ₩17,327 | ₩18,185 | +3.83% | 308.1만 |
|---|
| 2026.04.08 | ₩19,526 | ₩19,593 | ₩17,193 | ₩17,595 | -9.89% | 538.3만 |
|---|
| 2026.04.07 | ₩17,367 | ₩17,850 | ₩16,804 | ₩17,769 | +2.32% | 456.8만 |
|---|
| 2026.04.06 | ₩17,581 | ₩18,795 | ₩17,461 | ₩17,702 | +0.69% | 322만 |
|---|
| 2026.04.02 | ₩16,542 | ₩17,957 | ₩16,254 | ₩17,836 | +7.82% | 374.8만 |
|---|
| 2026.04.01 | ₩19,043 | ₩19,378 | ₩17,233 | ₩17,461 | -8.31% | 433.6만 |
|---|
| 2026.03.31 | ₩17,655 | ₩18,721 | ₩17,313 | ₩18,453 | +4.52% | 585.7만 |
|---|
| 2026.03.30 | ₩19,164 | ₩19,258 | ₩17,253 | ₩17,434 | -9.03% | 394.8만 |
|---|
| 2026.03.27 | ₩19,797 | ₩20,036 | ₩18,857 | ₩18,976 | -4.15% | 332.4만 |
|---|
| 2026.03.26 | ₩21,377 | ₩21,517 | ₩19,908 | ₩20,062 | -6.15% | 293.6만 |
|---|
| 2026.03.25 | ₩22,188 | ₩22,617 | ₩21,739 | ₩21,926 | -1.18% | 274.4만 |
|---|
| 2026.03.24 | ₩20,344 | ₩21,873 | ₩20,344 | ₩21,658 | +6.46% | 296.9만 |
|---|
| 2026.03.23 | ₩20,559 | ₩21,256 | ₩20,217 | ₩20,599 | +0.20% | 332.9만 |
|---|
| 2026.03.20 | ₩21,377 | ₩21,792 | ₩20,036 | ₩20,290 | -5.08% | 372.9만 |
|---|
| 2026.03.19 | ₩21,336 | ₩22,007 | ₩21,001 | ₩21,497 | +0.75% | 300.5만 |
|---|
| 2026.03.18 | ₩22,356 | ₩22,570 | ₩21,390 | ₩21,444 | -4.08% | 256만 |
|---|
| 2026.03.17 | ₩22,208 | ₩22,517 | ₩21,792 | ₩22,128 | -0.36% | 237.1만 |
|---|
| 2026.03.16 | ₩22,691 | ₩23,241 | ₩22,101 | ₩22,503 | -0.83% | 261.6만 |
|---|
| 2026.03.13 | ₩22,476 | ₩23,348 | ₩21,471 | ₩21,967 | -2.27% | 339.5만 |
|---|
| 2026.03.12 | ₩22,396 | ₩22,999 | ₩21,699 | ₩22,020 | -1.68% | 385.3만 |
|---|
| 2026.03.11 | ₩23,321 | ₩24,421 | ₩22,758 | ₩22,946 | -1.61% | 695만 |
|---|
| 2026.03.10 | ₩21,377 | ₩22,677 | ₩21,001 | ₩22,637 | +5.90% | 468.6만 |
|---|
| 2026.03.09 | ₩19,539 | ₩21,383 | ₩19,405 | ₩21,055 | +7.76% | 488.1만 |
|---|
| 2026.03.06 | ₩20,746 | ₩21,712 | ₩19,808 | ₩19,821 | -4.46% | 249만 |
|---|
| 2026.03.05 | ₩20,304 | ₩21,202 | ₩20,076 | ₩21,135 | +4.10% | 351.2만 |
|---|
| 2026.03.04 | ₩20,183 | ₩21,806 | ₩20,183 | ₩21,189 | +4.98% | 447만 |
|---|
| 2026.03.03 | ₩19,083 | ₩20,183 | ₩18,520 | ₩20,009 | +4.85% | 839.4만 |
|---|
| 2026.03.02 | ₩19,955 | ₩21,082 | ₩19,794 | ₩20,277 | +1.61% | 499.9만 |
|---|
| 2026.02.27 | ₩20,948 | ₩21,269 | ₩20,411 | ₩20,840 | -0.51% | 396.8만 |
|---|
| 2026.02.26 | ₩21,243 | ₩21,779 | ₩20,465 | ₩21,725 | +2.27% | 674.5만 |
|---|
| 2026.02.25 | ₩22,396 | ₩22,664 | ₩21,699 | ₩21,900 | -2.22% | 412.9만 |
|---|
| 2026.02.24 | ₩21,052 | ₩22,718 | ₩20,572 | ₩22,114 | +5.05% | 369.1만 |
|---|
| 2026.02.23 | ₩21,725 | ₩22,074 | ₩20,773 | ₩21,551 | -0.80% | 603.9만 |
|---|
| 2026.02.20 | ₩21,658 | ₩23,442 | ₩21,269 | ₩22,195 | +2.48% | 601.4만 |
|---|
| 2026.02.19 | ₩22,838 | ₩23,469 | ₩22,181 | ₩22,208 | -2.76% | 568.9만 |
|---|
| 2026.02.18 | ₩24,247 | ₩24,635 | ₩23,227 | ₩23,375 | -3.60% | 270.5만 |
|---|
| 2026.02.17 | ₩24,166 | ₩24,622 | ₩23,040 | ₩23,844 | -1.33% | 454.2만 |
|---|
| 2026.02.13 | ₩23,066 | ₩24,816 | ₩22,262 | ₩24,756 | +7.33% | 480.3만 |
|---|
| 2026.02.12 | ₩23,428 | ₩24,783 | ₩22,824 | ₩23,388 | -0.17% | 698.3만 |
|---|
| 2026.02.11 | ₩26,365 | ₩26,560 | ₩23,148 | ₩23,496 | -10.89% | 1039.6만 |
|---|
| 2026.02.10 | ₩26,808 | ₩28,270 | ₩25,360 | ₩25,467 | -5.00% | 825.3만 |
|---|
| 2026.02.09 | ₩25,708 | ₩27,787 | ₩24,523 | ₩26,017 | +1.20% | 708.6만 |
|---|
| 2026.02.06 | ₩27,358 | ₩28,966 | ₩25,239 | ₩26,070 | -4.71% | 1200만 |
|---|
| 2026.02.05 | ₩33,326 | ₩34,358 | ₩24,944 | ₩25,413 | -23.74% | 1988.5만 |
|---|
| 2026.02.04 | ₩44,309 | ₩44,926 | ₩35,391 | ₩38,878 | -12.26% | 1033.2만 |
|---|
| 2026.02.03 | ₩42,820 | ₩44,658 | ₩40,299 | ₩43,223 | +0.94% | 570.5만 |
|---|
| 2026.02.02 | ₩40,246 | ₩43,370 | ₩39,830 | ₩41,426 | +2.93% | 581.9만 |
|---|
| 2026.01.30 | ₩41,097 | ₩44,939 | ₩40,581 | ₩41,265 | +0.41% | 734.1만 |
|---|
| 2026.01.29 | ₩41,975 | ₩42,975 | ₩39,843 | ₩42,338 | +0.86% | 709.8만 |
|---|
| 2026.01.28 | ₩38,918 | ₩42,224 | ₩38,770 | ₩41,560 | +6.79% | 606.3만 |
|---|
| 2026.01.27 | ₩36,383 | ₩40,956 | ₩36,343 | ₩38,140 | +4.83% | 589.7만 |
|---|
| 2026.01.26 | ₩35,699 | ₩36,933 | ₩34,467 | ₩36,370 | +1.88% | 452.7만 |
|---|
| 2026.01.23 | ₩36,933 | ₩38,086 | ₩35,646 | ₩36,128 | -2.18% | 385.5만 |
|---|
| 2026.01.22 | ₩36,544 | ₩38,167 | ₩35,538 | ₩36,571 | +0.07% | 565.5만 |
|---|
| 2026.01.21 | ₩35,780 | ₩36,678 | ₩33,004 | ₩35,324 | -1.27% | 419.6만 |
|---|
| 2026.01.20 | ₩34,412 | ₩35,807 | ₩32,695 | ₩34,211 | -0.58% | 687.5만 |
|---|
| 2026.01.16 | ₩34,466 | ₩37,456 | ₩33,594 | ₩36,316 | +5.37% | 620.5만 |
|---|
| 2026.01.15 | ₩31,502 | ₩35,297 | ₩31,368 | ₩34,197 | +8.56% | 709.2만 |
|---|
| 2026.01.14 | ₩31,917 | ₩32,923 | ₩30,295 | ₩30,375 | -4.83% | 465.7만 |
|---|
| 2026.01.13 | ₩31,978 | ₩33,835 | ₩30,778 | ₩31,944 | -0.10% | 496만 |
|---|
| 2026.01.12 | ₩30,509 | ₩32,454 | ₩29,799 | ₩31,220 | +2.33% | 524.3만 |
|---|
| 2026.01.09 | ₩29,436 | ₩31,368 | ₩28,994 | ₩31,113 | +5.69% | 435.2만 |
|---|
| 2026.01.08 | ₩27,861 | ₩29,504 | ₩27,492 | ₩28,404 | +1.95% | 553.8만 |
|---|
| 2026.01.07 | ₩28,967 | ₩28,967 | ₩26,701 | ₩27,572 | -4.81% | 466.6만 |
|---|
| 2026.01.06 | ₩30,013 | ₩30,362 | ₩28,578 | ₩29,276 | -2.46% | 373.3만 |
|---|
| 2026.01.05 | ₩31,019 | ₩31,609 | ₩29,115 | ₩29,839 | -3.80% | 382.6만 |
|---|
| 2026.01.02 | ₩27,304 | ₩31,006 | ₩27,009 | ₩30,858 | +13.02% | 611만 |
|---|
| 2025.12.31 | ₩26,774 | ₩27,076 | ₩26,137 | ₩26,526 | -0.93% | 204.1만 |
|---|
| 2025.12.30 | ₩26,835 | ₩27,626 | ₩26,580 | ₩26,634 | -0.75% | 271.9만 |
|---|
| 2025.12.29 | ₩26,137 | ₩28,097 | ₩25,977 | ₩26,781 | +2.46% | 271.9만 |
|---|
| 2025.12.26 | ₩26,593 | ₩27,606 | ₩25,628 | ₩27,103 | +1.92% | 253.9만 |
|---|
| 2025.12.24 | ₩26,419 | ₩26,821 | ₩25,775 | ₩26,593 | +0.66% | 151.8만 |
|---|
| 2025.12.23 | ₩26,607 | ₩28,364 | ₩26,044 | ₩26,379 | -0.86% | 402.7만 |
|---|
| 2025.12.22 | ₩27,277 | ₩28,095 | ₩26,202 | ₩27,425 | +0.54% | 410.7만 |
|---|
| 2025.12.19 | ₩25,433 | ₩27,157 | ₩25,360 | ₩26,768 | +5.25% | 680.4만 |
|---|
| 2025.12.18 | ₩27,465 | ₩27,924 | ₩25,480 | ₩25,896 | -5.71% | 441.4만 |
|---|
| 2025.12.17 | ₩29,115 | ₩29,128 | ₩24,783 | ₩24,904 | -14.46% | 499.4만 |
|---|
| 2025.12.16 | ₩27,908 | ₩28,659 | ₩24,837 | ₩28,578 | +2.40% | 608.1만 |
|---|
| 2025.12.15 | ₩30,322 | ₩30,415 | ₩28,645 | ₩28,860 | -4.82% | 432.5만 |
|---|
| 2025.12.12 | ₩34,117 | ₩34,667 | ₩29,517 | ₩29,758 | -12.78% | 705.8만 |
|---|
| 2025.12.11 | ₩31,502 | ₩34,613 | ₩29,839 | ₩34,586 | +9.79% | 708.6만 |
|---|
| 2025.12.10 | ₩32,052 | ₩32,736 | ₩30,228 | ₩31,931 | -0.38% | 399.4만 |
|---|
| 2025.12.09 | ₩30,322 | ₩32,628 | ₩29,276 | ₩32,105 | +5.88% | 563.5만 |
|---|
| 2025.12.08 | ₩30,281 | ₩31,743 | ₩29,276 | ₩30,657 | +1.24% | 625.7만 |
|---|
| 2025.12.05 | ₩30,187 | ₩33,245 | ₩30,187 | ₩32,132 | +6.44% | 780만 |
|---|
| 2025.12.04 | ₩26,969 | ₩31,488 | ₩26,607 | ₩31,301 | +16.06% | 1028.6만 |
|---|
| 2025.12.03 | ₩26,942 | ₩27,027 | ₩25,628 | ₩26,620 | -1.19% | 449.7만 |
|---|
| 2025.12.02 | ₩25,749 | ₩27,183 | ₩25,361 | ₩26,768 | +3.96% | 569만 |
|---|
| 2025.12.01 | ₩25,547 | ₩26,781 | ₩24,837 | ₩26,003 | +1.78% | 487.8만 |
|---|
| 2025.11.28 | ₩25,494 | ₩26,808 | ₩25,078 | ₩26,339 | +3.31% | 341.1만 |
|---|
| 2025.11.26 | ₩23,630 | ₩25,749 | ₩23,080 | ₩25,467 | +7.78% | 835.9만 |
|---|
| 2025.11.25 | ₩24,334 | ₩25,789 | ₩20,250 | ₩22,490 | -7.58% | 1184.2만 |
|---|
| 2025.11.24 | ₩20,787 | ₩21,444 | ₩20,129 | ₩21,189 | +1.94% | 979.5만 |
|---|
| 2025.11.21 | ₩20,894 | ₩21,296 | ₩19,553 | ₩20,652 | -1.16% | 775.1만 |
|---|
| 2025.11.20 | ₩23,737 | ₩24,515 | ₩20,726 | ₩20,800 | -12.37% | 580.8만 |
|---|
| 2025.11.19 | ₩23,133 | ₩24,206 | ₩21,967 | ₩22,543 | -2.55% | 416만 |
|---|
| 2025.11.18 | ₩22,476 | ₩24,421 | ₩21,457 | ₩22,825 | +1.55% | 607.2만 |
|---|
| 2025.11.17 | ₩23,402 | ₩24,260 | ₩22,691 | ₩23,107 | -1.26% | 492.9만 |
|---|
| 2025.11.14 | ₩20,512 | ₩24,501 | ₩20,411 | ₩24,019 | +17.10% | 1008.7만 |
|---|
| 2025.11.13 | ₩25,386 | ₩26,137 | ₩21,457 | ₩21,792 | -14.16% | 1448.9만 |
|---|
| 2025.11.12 | ₩27,894 | ₩28,458 | ₩25,474 | ₩25,762 | -7.64% | 647.3만 |
|---|
| 2025.11.11 | ₩28,203 | ₩28,297 | ₩25,011 | ₩27,800 | -1.43% | 801.5만 |
|---|
| 2025.11.10 | ₩29,296 | ₩31,841 | ₩28,525 | ₩29,222 | -0.25% | 1162.2만 |
|---|
| 2025.11.07 | ₩25,494 | ₩28,243 | ₩23,710 | ₩27,881 | +9.36% | 645.8만 |
|---|
| 2025.11.06 | ₩28,364 | ₩28,431 | ₩25,963 | ₩26,580 | -6.29% | 531.3만 |
|---|
| 2025.11.05 | ₩26,567 | ₩29,128 | ₩26,030 | ₩27,787 | +4.59% | 663.5만 |
|---|
| 2025.11.04 | ₩26,178 | ₩28,149 | ₩25,494 | ₩25,722 | -1.74% | 528.8만 |
|---|
| 2025.11.03 | ₩28,833 | ₩30,094 | ₩27,774 | ₩27,908 | -3.21% | 760.1만 |
|---|
| 2025.10.31 | ₩26,835 | ₩29,141 | ₩26,754 | ₩28,162 | +4.95% | 657.8만 |
|---|
| 2025.10.30 | ₩26,419 | ₩28,699 | ₩26,030 | ₩27,452 | +3.91% | 880.3만 |
|---|
| 2025.10.29 | ₩25,346 | ₩28,444 | ₩24,837 | ₩27,197 | +7.30% | 907.5만 |
|---|
| 2025.10.28 | ₩25,749 | ₩25,889 | ₩24,005 | ₩24,273 | -5.73% | 443.3만 |
|---|
| 2025.10.27 | ₩26,795 | ₩27,264 | ₩24,649 | ₩25,132 | -6.21% | 775만 |
|---|
| 2025.10.24 | ₩22,905 | ₩26,205 | ₩22,905 | ₩26,178 | +14.29% | 920.1만 |
|---|
| 2025.10.23 | ₩21,444 | ₩21,994 | ₩20,496 | ₩21,497 | +0.25% | 551.2만 |
|---|
| 2025.10.22 | ₩21,511 | ₩21,633 | ₩19,191 | ₩20,411 | -5.11% | 852.4만 |
|---|
| 2025.10.21 | ₩23,428 | ₩23,563 | ₩21,471 | ₩21,806 | -6.93% | 732.9만 |
|---|
| 2025.10.20 | ₩26,620 | ₩26,717 | ₩24,153 | ₩24,743 | -7.05% | 577.6만 |
|---|
| 2025.10.17 | ₩25,621 | ₩26,741 | ₩24,448 | ₩24,575 | -4.08% | 688.2만 |
|---|
| 2025.10.16 | ₩28,069 | ₩29,664 | ₩24,998 | ₩26,258 | -6.45% | 1133.3만 |
|---|
| 2025.10.15 | ₩27,606 | ₩29,329 | ₩26,406 | ₩28,753 | +4.15% | 1888.8만 |
|---|
| 2025.10.14 | ₩20,599 | ₩25,997 | ₩20,331 | ₩24,743 | +20.12% | 1508.9만 |
|---|
| 2025.10.13 | ₩18,775 | ₩21,913 | ₩18,728 | ₩21,310 | +13.50% | 1018.5만 |
|---|
| 2025.10.10 | ₩20,009 | ₩20,733 | ₩17,407 | ₩17,555 | -12.27% | 981.7만 |
|---|