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 | ₩10,187 | ₩10,254 | ₩9,785 | ₩9,946 | -2.37% | 430.2만 |
| 2026.10.08 | ₩10,093 | ₩10,187 | ₩9,538 | ₩9,973 | -1.19% | 624.3만 |
| 2026.10.07 | ₩10,349 | ₩10,388 | ₩9,973 | ₩10,267 | -0.79% | 552.3만 |
| 2026.10.06 | ₩10,401 | ₩10,923 | ₩10,334 | ₩10,749 | +3.35% | 609.8만 |
| 2026.10.05 | ₩10,174 | ₩10,254 | ₩9,839 | ₩10,241 | +0.66% | 566.3만 |
| 2026.10.02 | ₩10,361 | ₩10,562 | ₩9,966 | ₩10,187 | -1.68% | 608.8만 |
| 2026.10.01 | ₩10,281 | ₩10,508 | ₩9,973 | ₩10,134 | -1.43% | 545.8만 |
| 2026.09.30 | ₩10,669 | ₩10,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,281 |
| -3.64% |
| 526.2만 |
| 2026.09.29 | ₩10,374 | ₩10,615 | ₩10,160 | ₩10,468 | +0.90% | 723.7만 |
|---|
| 2026.09.28 | ₩10,107 | ₩10,381 | ₩9,933 | ₩10,040 | -0.66% | 573.6만 |
|---|
| 2026.09.25 | ₩10,187 | ₩10,783 | ₩10,120 | ₩10,508 | +3.15% | 856.6만 |
|---|
| 2026.09.24 | ₩9,919 | ₩10,154 | ₩9,692 | ₩9,986 | +0.67% | 745.5만 |
|---|
| 2026.09.23 | ₩10,067 | ₩10,321 | ₩9,887 | ₩10,147 | +0.80% | 1158.9만 |
|---|
| 2026.09.22 | ₩10,026 | ₩10,026 | ₩9,565 | ₩9,732 | -2.94% | 820.7만 |
|---|
| 2026.09.21 | ₩9,852 | ₩9,919 | ₩9,535 | ₩9,893 | +0.41% | 1129.1만 |
|---|
| 2026.09.18 | ₩10,087 | ₩10,227 | ₩9,518 | ₩9,799 | -2.85% | 1525만 |
|---|
| 2026.09.17 | ₩9,678 | ₩10,495 | ₩9,384 | ₩10,254 | +5.95% | 3375.7만 |
|---|
| 2026.09.16 | ₩12,757 | ₩12,851 | ₩11,847 | ₩12,115 | -5.04% | 888.5만 |
|---|
| 2026.09.15 | ₩12,583 | ₩12,757 | ₩12,356 | ₩12,449 | -1.06% | 376.7만 |
|---|
| 2026.09.14 | ₩12,483 | ₩12,918 | ₩12,369 | ₩12,597 | +0.91% | 575.5만 |
|---|
| 2026.09.11 | ₩13,119 | ₩13,594 | ₩13,065 | ₩13,293 | +1.33% | 495.4만 |
|---|
| 2026.09.10 | ₩13,092 | ₩13,480 | ₩12,904 | ₩12,971 | -0.92% | 588.3만 |
|---|
| 2026.09.09 | ₩14,310 | ₩14,551 | ₩13,520 | ₩13,547 | -5.33% | 647.9만 |
|---|
| 2026.09.08 | ₩14,270 | ₩15,220 | ₩14,216 | ₩14,779 | +3.56% | 919.2만 |
|---|
| 2026.09.04 | ₩13,534 | ₩13,882 | ₩13,453 | ₩13,855 | +2.37% | 333.1만 |
|---|
| 2026.09.03 | ₩13,402 | ₩13,942 | ₩13,319 | ₩13,654 | +1.88% | 867.8만 |
|---|
| 2026.09.02 | ₩13,902 | ₩14,346 | ₩13,701 | ₩14,136 | +1.69% | 473.9만 |
|---|
| 2026.09.01 | ₩14,165 | ₩14,243 | ₩13,848 | ₩13,949 | -1.53% | 441.8만 |
|---|
| 2026.08.31 | ₩14,484 | ₩14,859 | ₩14,350 | ₩14,471 | -0.09% | 401.3만 |
|---|
| 2026.08.28 | ₩15,086 | ₩15,408 | ₩14,471 | ₩14,564 | -3.46% | 492.5만 |
|---|
| 2026.08.27 | ₩15,421 | ₩15,542 | ₩14,973 | ₩15,301 | -0.78% | 480.8만 |
|---|
| 2026.08.26 | ₩14,886 | ₩15,113 | ₩14,457 | ₩14,832 | -0.36% | 532.4만 |
|---|
| 2026.08.25 | ₩15,756 | ₩15,863 | ₩14,772 | ₩15,046 | -4.50% | 748.5만 |
|---|
| 2026.08.24 | ₩14,899 | ₩14,999 | ₩14,464 | ₩14,538 | -2.43% | 691.4만 |
|---|
| 2026.08.21 | ₩15,180 | ₩15,647 | ₩14,999 | ₩15,180 | 0.00% | 508.4만 |
|---|
| 2026.08.20 | ₩15,488 | ₩15,742 | ₩14,852 | ₩15,247 | -1.56% | 855.7만 |
|---|
| 2026.08.19 | ₩15,783 | ₩16,271 | ₩15,475 | ₩16,157 | +2.37% | 593.9만 |
|---|
| 2026.08.18 | ₩16,131 | ₩16,452 | ₩15,542 | ₩15,729 | -2.49% | 591.2만 |
|---|
| 2026.08.17 | ₩17,576 | ₩17,637 | ₩16,706 | ₩16,907 | -3.81% | 683.1만 |
|---|
| 2026.08.14 | ₩17,402 | ₩18,220 | ₩17,402 | ₩17,590 | +1.08% | 399.5만 |
|---|
| 2026.08.13 | ₩17,362 | ₩18,218 | ₩17,268 | ₩17,697 | +1.93% | 690.8만 |
|---|
| 2026.08.12 | ₩18,078 | ₩18,326 | ₩17,509 | ₩17,670 | -2.26% | 405만 |
|---|
| 2026.08.11 | ₩17,777 | ₩18,098 | ₩17,315 | ₩17,550 | -1.28% | 417.1만 |
|---|
| 2026.08.10 | ₩17,757 | ₩17,924 | ₩16,914 | ₩16,934 | -4.64% | 518.9만 |
|---|
| 2026.08.07 | ₩17,898 | ₩18,120 | ₩16,827 | ₩17,663 | -1.31% | 848.1만 |
|---|
| 2026.08.06 | ₩17,151 | ₩20,213 | ₩16,987 | ₩17,683 | +3.11% | 2850만 |
|---|
| 2026.08.05 | ₩20,441 | ₩20,709 | ₩19,049 | ₩19,049 | -6.81% | 1840.8만 |
|---|
| 2026.08.04 | ₩21,017 | ₩21,204 | ₩19,966 | ₩20,976 | -0.19% | 930.2만 |
|---|
| 2026.08.03 | ₩18,045 | ₩19,812 | ₩17,737 | ₩19,491 | +8.01% | 697.8만 |
|---|
| 2026.07.31 | ₩20,247 | ₩20,247 | ₩17,965 | ₩18,647 | -7.90% | 762.8만 |
|---|
| 2026.07.30 | ₩17,028 | ₩18,226 | ₩16,920 | ₩18,031 | +5.90% | 549.7만 |
|---|
| 2026.07.29 | ₩17,737 | ₩17,750 | ₩15,849 | ₩15,916 | -10.26% | 670.8만 |
|---|
| 2026.07.28 | ₩17,335 | ₩17,335 | ₩16,144 | ₩16,894 | -2.55% | 643.7만 |
|---|
| 2026.07.27 | ₩17,857 | ₩18,728 | ₩17,295 | ₩18,085 | +1.27% | 857.4만 |
|---|
| 2026.07.24 | ₩19,089 | ₩19,176 | ₩17,918 | ₩17,991 | -5.75% | 559.7만 |
|---|
| 2026.07.23 | ₩19,464 | ₩20,080 | ₩19,035 | ₩19,303 | -0.83% | 566.6만 |
|---|
| 2026.07.22 | ₩21,244 | ₩21,579 | ₩19,584 | ₩19,624 | -7.62% | 873.3만 |
|---|
| 2026.07.21 | ₩20,093 | ₩20,722 | ₩19,766 | ₩20,454 | +1.80% | 672.5만 |
|---|
| 2026.07.20 | ₩19,319 | ₩19,477 | ₩18,607 | ₩19,116 | -1.05% | 437.9만 |
|---|
| 2026.07.17 | ₩18,433 | ₩19,464 | ₩17,710 | ₩18,835 | +2.18% | 879.6만 |
|---|
| 2026.07.16 | ₩19,832 | ₩20,213 | ₩18,701 | ₩19,303 | -2.67% | 657.8만 |
|---|
| 2026.07.15 | ₩20,722 | ₩21,646 | ₩19,732 | ₩20,575 | -0.71% | 585.3만 |
|---|
| 2026.07.14 | ₩20,796 | ₩21,646 | ₩20,428 | ₩20,896 | +0.48% | 656.5만 |
|---|
| 2026.07.13 | ₩21,017 | ₩21,325 | ₩20,026 | ₩20,294 | -3.44% | 777.8만 |
|---|
| 2026.07.10 | ₩22,529 | ₩22,891 | ₩20,863 | ₩21,632 | -3.98% | 827.1만 |
|---|
| 2026.07.09 | ₩21,994 | ₩22,958 | ₩20,802 | ₩22,409 | +1.89% | 1047.6만 |
|---|
| 2026.07.08 | ₩19,624 | ₩21,070 | ₩19,303 | ₩20,535 | +4.64% | 1543.6만 |
|---|
| 2026.07.07 | ₩23,232 | ₩23,988 | ₩21,345 | ₩21,686 | -6.66% | 932만 |
|---|
| 2026.07.06 | ₩23,199 | ₩24,551 | ₩23,038 | ₩23,855 | +2.83% | 620.1만 |
|---|
| 2026.07.02 | ₩24,731 | ₩25,260 | ₩21,967 | ₩22,757 | -7.98% | 1039만 |
|---|
| 2026.07.01 | ₩26,144 | ₩27,348 | ₩24,497 | ₩24,577 | -5.99% | 836.3만 |
|---|
| 2026.06.30 | ₩26,492 | ₩28,058 | ₩26,130 | ₩26,612 | +0.45% | 911.8만 |
|---|
| 2026.06.29 | ₩25,622 | ₩26,398 | ₩23,828 | ₩25,635 | +0.05% | 1024.3만 |
|---|
| 2026.06.26 | ₩25,327 | ₩26,465 | ₩24,872 | ₩25,796 | +1.85% | 905.9만 |
|---|
| 2026.06.25 | ₩26,933 | ₩27,326 | ₩24,979 | ₩25,943 | -3.68% | 710.2만 |
|---|
| 2026.06.24 | ₩28,700 | ₩28,901 | ₩25,822 | ₩26,438 | -7.88% | 816.2만 |
|---|
| 2026.06.23 | ₩31,204 | ₩31,458 | ₩28,366 | ₩28,393 | -9.01% | 1332.6만 |
|---|
| 2026.06.22 | ₩33,533 | ₩35,581 | ₩32,797 | ₩33,720 | +0.56% | 928.7만 |
|---|
| 2026.06.18 | ₩32,435 | ₩33,533 | ₩29,490 | ₩33,198 | +2.35% | 1004.5만 |
|---|
| 2026.06.17 | ₩32,020 | ₩34,363 | ₩31,123 | ₩31,351 | -2.09% | 861.7만 |
|---|
| 2026.06.16 | ₩32,395 | ₩35,046 | ₩30,842 | ₩32,020 | -1.16% | 1076.2만 |
|---|
| 2026.06.15 | ₩33,091 | ₩33,586 | ₩30,521 | ₩32,368 | -2.18% | 897만 |
|---|
| 2026.06.12 | ₩32,529 | ₩33,894 | ₩30,802 | ₩31,739 | -2.43% | 930.4만 |
|---|
| 2026.06.11 | ₩29,129 | ₩32,582 | ₩28,526 | ₩32,502 | +11.58% | 1427.2만 |
|---|
| 2026.06.10 | ₩32,127 | ₩35,876 | ₩28,613 | ₩28,941 | -9.92% | 1853.7만 |
|---|
| 2026.06.09 | ₩32,529 | ₩37,455 | ₩30,200 | ₩31,404 | -3.46% | 1970.6만 |
|---|
| 2026.06.08 | ₩31,967 | ₩34,242 | ₩30,588 | ₩32,221 | +0.80% | 1019만 |
|---|
| 2026.06.05 | ₩35,233 | ₩35,233 | ₩29,745 | ₩30,668 | -12.96% | 1291.3만 |
|---|
| 2026.06.04 | ₩32,556 | ₩36,865 | ₩32,141 | ₩36,344 | +11.64% | 1088.6만 |
|---|
| 2026.06.03 | ₩36,331 | ₩37,589 | ₩33,024 | ₩33,265 | -8.44% | 1290.7만 |
|---|
| 2026.06.02 | ₩35,487 | ₩40,119 | ₩35,127 | ₩37,361 | +5.28% | 2468.2만 |
|---|
| 2026.06.01 | ₩31,351 | ₩38,660 | ₩31,115 | ₩36,344 | +15.93% | 4623.4만 |
|---|
| 2026.05.29 | ₩28,386 | ₩28,386 | ₩24,919 | ₩25,274 | -10.96% | 1120.7만 |
|---|
| 2026.05.28 | ₩27,857 | ₩29,340 | ₩26,666 | ₩28,593 | +2.64% | 692.2만 |
|---|
| 2026.05.27 | ₩27,670 | ₩29,142 | ₩27,161 | ₩28,406 | +2.66% | 634.3만 |
|---|
| 2026.05.26 | ₩29,463 | ₩30,052 | ₩27,710 | ₩28,553 | -3.09% | 775.2만 |
|---|
| 2026.05.22 | ₩27,041 | ₩30,106 | ₩26,639 | ₩28,767 | +6.39% | 1096.9만 |
|---|
| 2026.05.21 | ₩25,220 | ₩27,549 | ₩25,046 | ₩27,027 | +7.17% | 702.6만 |
|---|
| 2026.05.20 | ₩24,741 | ₩26,077 | ₩23,828 | ₩25,354 | +2.48% | 727.1만 |
|---|
| 2026.05.19 | ₩25,367 | ₩25,970 | ₩23,069 | ₩23,975 | -5.49% | 929.3만 |
|---|
| 2026.05.18 | ₩27,913 | ₩29,276 | ₩24,992 | ₩26,157 | -6.29% | 1504.9만 |
|---|
| 2026.05.15 | ₩26,559 | ₩28,299 | ₩25,434 | ₩27,804 | +4.69% | 1500.3만 |
|---|
| 2026.05.14 | ₩29,316 | ₩29,865 | ₩27,630 | ₩28,031 | -4.38% | 1172.2만 |
|---|
| 2026.05.13 | ₩28,125 | ₩30,334 | ₩26,318 | ₩29,584 | +5.19% | 2541.4만 |
|---|
| 2026.05.12 | ₩30,293 | ₩31,927 | ₩27,563 | ₩28,486 | -5.97% | 2043.3만 |
|---|
| 2026.05.11 | ₩31,532 | ₩36,665 | ₩29,745 | ₩33,774 | +7.11% | 2732.2만 |
|---|
| 2026.05.08 | ₩31,826 | ₩36,117 | ₩31,485 | ₩32,342 | +1.62% | 4147.2만 |
|---|
| 2026.05.07 | ₩25,709 | ₩27,154 | ₩21,833 | ₩25,394 | -1.22% | 4608만 |
|---|
| 2026.05.06 | ₩16,934 | ₩18,272 | ₩16,546 | ₩18,152 | +7.19% | 1137.3만 |
|---|
| 2026.05.05 | ₩16,505 | ₩17,148 | ₩16,405 | ₩16,987 | +2.92% | 430.9만 |
|---|
| 2026.05.04 | ₩16,064 | ₩16,726 | ₩15,916 | ₩16,505 | +2.75% | 496.3만 |
|---|
| 2026.05.01 | ₩16,184 | ₩16,606 | ₩15,729 | ₩16,318 | +0.83% | 491.4만 |
|---|
| 2026.04.30 | ₩15,464 | ₩16,599 | ₩15,381 | ₩16,305 | +5.44% | 492.6만 |
|---|
| 2026.04.29 | ₩16,706 | ₩16,733 | ₩15,173 | ₩15,836 | -5.21% | 483.6만 |
|---|
| 2026.04.28 | ₩17,108 | ₩17,335 | ₩15,983 | ₩16,532 | -3.36% | 559.3만 |
|---|
| 2026.04.27 | ₩17,978 | ₩18,634 | ₩16,820 | ₩17,884 | -0.52% | 520.5만 |
|---|
| 2026.04.24 | ₩18,058 | ₩18,125 | ₩17,452 | ₩17,911 | -0.82% | 271.4만 |
|---|
| 2026.04.23 | ₩18,058 | ₩18,353 | ₩17,322 | ₩18,098 | +0.22% | 314.3만 |
|---|
| 2026.04.22 | ₩17,750 | ₩18,406 | ₩17,416 | ₩18,072 | +1.81% | 548.9만 |
|---|
| 2026.04.21 | ₩17,516 | ₩18,313 | ₩16,914 | ₩17,094 | -2.41% | 559.9만 |
|---|
| 2026.04.20 | ₩17,911 | ₩18,005 | ₩16,305 | ₩16,907 | -5.61% | 583.4만 |
|---|
| 2026.04.17 | ₩18,500 | ₩19,705 | ₩17,777 | ₩18,118 | -2.06% | 762.8만 |
|---|
| 2026.04.16 | ₩20,923 | ₩21,191 | ₩19,705 | ₩20,053 | -4.16% | 383.8만 |
|---|
| 2026.04.15 | ₩20,441 | ₩21,338 | ₩19,772 | ₩20,361 | -0.39% | 401.9만 |
|---|
| 2026.04.14 | ₩19,678 | ₩20,053 | ₩18,908 | ₩19,812 | +0.68% | 385.1만 |
|---|
| 2026.04.13 | ₩18,139 | ₩18,887 | ₩17,804 | ₩18,272 | +0.74% | 307.7만 |
|---|
| 2026.04.10 | ₩18,286 | ₩19,778 | ₩18,206 | ₩18,446 | +0.88% | 421.1만 |
|---|
| 2026.04.09 | ₩17,483 | ₩18,286 | ₩17,295 | ₩18,152 | +3.83% | 308.1만 |
|---|
| 2026.04.08 | ₩19,491 | ₩19,558 | ₩17,161 | ₩17,563 | -9.89% | 538.3만 |
|---|
| 2026.04.07 | ₩17,335 | ₩17,817 | ₩16,773 | ₩17,737 | +2.32% | 456.8만 |
|---|
| 2026.04.06 | ₩17,550 | ₩18,761 | ₩17,429 | ₩17,670 | +0.69% | 322만 |
|---|
| 2026.04.02 | ₩16,512 | ₩17,924 | ₩16,224 | ₩17,804 | +7.82% | 374.8만 |
|---|
| 2026.04.01 | ₩19,009 | ₩19,343 | ₩17,202 | ₩17,429 | -8.31% | 433.6만 |
|---|
| 2026.03.31 | ₩17,623 | ₩18,687 | ₩17,282 | ₩18,420 | +4.52% | 585.7만 |
|---|
| 2026.03.30 | ₩19,129 | ₩19,223 | ₩17,222 | ₩17,402 | -9.03% | 394.8만 |
|---|
| 2026.03.27 | ₩19,761 | ₩19,999 | ₩18,823 | ₩18,942 | -4.15% | 332.4만 |
|---|
| 2026.03.26 | ₩21,338 | ₩21,478 | ₩19,872 | ₩20,026 | -6.15% | 293.6만 |
|---|
| 2026.03.25 | ₩22,148 | ₩22,576 | ₩21,699 | ₩21,887 | -1.18% | 274.4만 |
|---|
| 2026.03.24 | ₩20,307 | ₩21,833 | ₩20,307 | ₩21,619 | +6.46% | 296.9만 |
|---|
| 2026.03.23 | ₩20,521 | ₩21,217 | ₩20,180 | ₩20,562 | +0.20% | 332.9만 |
|---|
| 2026.03.20 | ₩21,338 | ₩21,753 | ₩19,999 | ₩20,254 | -5.08% | 372.9만 |
|---|
| 2026.03.19 | ₩21,298 | ₩21,967 | ₩20,963 | ₩21,458 | +0.75% | 300.5만 |
|---|
| 2026.03.18 | ₩22,315 | ₩22,529 | ₩21,351 | ₩21,405 | -4.08% | 256만 |
|---|
| 2026.03.17 | ₩22,168 | ₩22,476 | ₩21,753 | ₩22,088 | -0.36% | 237.1만 |
|---|
| 2026.03.16 | ₩22,650 | ₩23,199 | ₩22,061 | ₩22,462 | -0.83% | 261.6만 |
|---|
| 2026.03.13 | ₩22,436 | ₩23,306 | ₩21,432 | ₩21,927 | -2.27% | 339.5만 |
|---|
| 2026.03.12 | ₩22,355 | ₩22,958 | ₩21,659 | ₩21,980 | -1.68% | 385.3만 |
|---|
| 2026.03.11 | ₩23,279 | ₩24,377 | ₩22,717 | ₩22,904 | -1.61% | 695만 |
|---|
| 2026.03.10 | ₩21,338 | ₩22,636 | ₩20,963 | ₩22,596 | +5.90% | 468.6만 |
|---|
| 2026.03.09 | ₩19,504 | ₩21,345 | ₩19,370 | ₩21,017 | +7.76% | 488.1만 |
|---|
| 2026.03.06 | ₩20,709 | ₩21,673 | ₩19,772 | ₩19,785 | -4.46% | 249만 |
|---|
| 2026.03.05 | ₩20,267 | ₩21,164 | ₩20,039 | ₩21,097 | +4.10% | 351.2만 |
|---|
| 2026.03.04 | ₩20,147 | ₩21,766 | ₩20,147 | ₩21,151 | +4.98% | 447만 |
|---|
| 2026.03.03 | ₩19,049 | ₩20,147 | ₩18,487 | ₩19,973 | +4.85% | 839.4만 |
|---|
| 2026.03.02 | ₩19,919 | ₩21,043 | ₩19,758 | ₩20,240 | +1.61% | 499.9만 |
|---|
| 2026.02.27 | ₩20,910 | ₩21,231 | ₩20,374 | ₩20,802 | -0.51% | 396.8만 |
|---|
| 2026.02.26 | ₩21,204 | ₩21,740 | ₩20,428 | ₩21,686 | +2.27% | 674.5만 |
|---|
| 2026.02.25 | ₩22,355 | ₩22,623 | ₩21,659 | ₩21,860 | -2.22% | 412.9만 |
|---|
| 2026.02.24 | ₩21,014 | ₩22,677 | ₩20,535 | ₩22,074 | +5.05% | 369.1만 |
|---|
| 2026.02.23 | ₩21,686 | ₩22,034 | ₩20,736 | ₩21,512 | -0.80% | 603.9만 |
|---|
| 2026.02.20 | ₩21,619 | ₩23,399 | ₩21,231 | ₩22,154 | +2.48% | 601.4만 |
|---|
| 2026.02.19 | ₩22,797 | ₩23,426 | ₩22,141 | ₩22,168 | -2.76% | 568.9만 |
|---|
| 2026.02.18 | ₩24,203 | ₩24,591 | ₩23,185 | ₩23,332 | -3.60% | 270.5만 |
|---|
| 2026.02.17 | ₩24,122 | ₩24,577 | ₩22,998 | ₩23,801 | -1.33% | 454.2만 |
|---|
| 2026.02.13 | ₩23,025 | ₩24,772 | ₩22,221 | ₩24,711 | +7.33% | 480.3만 |
|---|
| 2026.02.12 | ₩23,386 | ₩24,738 | ₩22,782 | ₩23,346 | -0.17% | 698.3만 |
|---|
| 2026.02.11 | ₩26,318 | ₩26,512 | ₩23,106 | ₩23,453 | -10.89% | 1039.6만 |
|---|
| 2026.02.10 | ₩26,759 | ₩28,219 | ₩25,314 | ₩25,421 | -5.00% | 825.3만 |
|---|
| 2026.02.09 | ₩25,662 | ₩27,737 | ₩24,478 | ₩25,970 | +1.20% | 708.6만 |
|---|
| 2026.02.06 | ₩27,308 | ₩28,913 | ₩25,193 | ₩26,023 | -4.71% | 1200만 |
|---|
| 2026.02.05 | ₩33,265 | ₩34,296 | ₩24,899 | ₩25,367 | -23.74% | 1988.5만 |
|---|
| 2026.02.04 | ₩44,229 | ₩44,844 | ₩35,327 | ₩38,807 | -12.26% | 1033.2만 |
|---|
| 2026.02.03 | ₩42,743 | ₩44,577 | ₩40,226 | ₩43,144 | +0.94% | 570.5만 |
|---|
| 2026.02.02 | ₩40,173 | ₩43,292 | ₩39,758 | ₩41,351 | +2.93% | 581.9만 |
|---|
| 2026.01.30 | ₩41,023 | ₩44,858 | ₩40,507 | ₩41,190 | +0.41% | 734.1만 |
|---|
| 2026.01.29 | ₩41,899 | ₩42,897 | ₩39,771 | ₩42,261 | +0.86% | 709.8만 |
|---|
| 2026.01.28 | ₩38,847 | ₩42,147 | ₩38,700 | ₩41,484 | +6.79% | 606.3만 |
|---|
| 2026.01.27 | ₩36,317 | ₩40,882 | ₩36,277 | ₩38,071 | +4.83% | 589.7만 |
|---|
| 2026.01.26 | ₩35,635 | ₩36,866 | ₩34,404 | ₩36,304 | +1.88% | 452.7만 |
|---|
| 2026.01.23 | ₩36,866 | ₩38,017 | ₩35,581 | ₩36,063 | -2.18% | 385.5만 |
|---|
| 2026.01.22 | ₩36,478 | ₩38,098 | ₩35,474 | ₩36,505 | +0.07% | 565.5만 |
|---|
| 2026.01.21 | ₩35,715 | ₩36,612 | ₩32,944 | ₩35,260 | -1.27% | 419.6만 |
|---|
| 2026.01.20 | ₩34,350 | ₩35,742 | ₩32,636 | ₩34,149 | -0.58% | 687.5만 |
|---|
| 2026.01.16 | ₩34,403 | ₩37,388 | ₩33,533 | ₩36,250 | +5.37% | 620.5만 |
|---|
| 2026.01.15 | ₩31,445 | ₩35,233 | ₩31,311 | ₩34,135 | +8.56% | 709.2만 |
|---|
| 2026.01.14 | ₩31,860 | ₩32,864 | ₩30,240 | ₩30,320 | -4.83% | 465.7만 |
|---|
| 2026.01.13 | ₩31,920 | ₩33,774 | ₩30,722 | ₩31,886 | -0.10% | 496만 |
|---|
| 2026.01.12 | ₩30,454 | ₩32,395 | ₩29,745 | ₩31,164 | +2.33% | 524.3만 |
|---|
| 2026.01.09 | ₩29,383 | ₩31,311 | ₩28,941 | ₩31,056 | +5.69% | 435.2만 |
|---|
| 2026.01.08 | ₩27,810 | ₩29,450 | ₩27,442 | ₩28,352 | +1.95% | 553.8만 |
|---|
| 2026.01.07 | ₩28,915 | ₩28,915 | ₩26,652 | ₩27,522 | -4.81% | 466.6만 |
|---|
| 2026.01.06 | ₩29,959 | ₩30,307 | ₩28,526 | ₩29,223 | -2.46% | 373.3만 |
|---|
| 2026.01.05 | ₩30,963 | ₩31,552 | ₩29,062 | ₩29,785 | -3.80% | 382.6만 |
|---|
| 2026.01.02 | ₩27,255 | ₩30,949 | ₩26,960 | ₩30,802 | +13.02% | 611만 |
|---|
| 2025.12.31 | ₩26,726 | ₩27,027 | ₩26,090 | ₩26,478 | -0.93% | 204.1만 |
|---|
| 2025.12.30 | ₩26,786 | ₩27,576 | ₩26,532 | ₩26,585 | -0.75% | 271.9만 |
|---|
| 2025.12.29 | ₩26,090 | ₩28,046 | ₩25,929 | ₩26,733 | +2.46% | 271.9만 |
|---|
| 2025.12.26 | ₩26,545 | ₩27,556 | ₩25,581 | ₩27,054 | +1.92% | 253.9만 |
|---|
| 2025.12.24 | ₩26,371 | ₩26,773 | ₩25,729 | ₩26,545 | +0.66% | 151.8만 |
|---|
| 2025.12.23 | ₩26,559 | ₩28,312 | ₩25,996 | ₩26,331 | -0.86% | 402.7만 |
|---|
| 2025.12.22 | ₩27,228 | ₩28,045 | ₩26,154 | ₩27,375 | +0.54% | 410.7만 |
|---|
| 2025.12.19 | ₩25,387 | ₩27,107 | ₩25,314 | ₩26,719 | +5.25% | 680.4만 |
|---|
| 2025.12.18 | ₩27,415 | ₩27,873 | ₩25,434 | ₩25,849 | -5.71% | 441.4만 |
|---|
| 2025.12.17 | ₩29,062 | ₩29,075 | ₩24,738 | ₩24,859 | -14.46% | 499.4만 |
|---|
| 2025.12.16 | ₩27,857 | ₩28,607 | ₩24,792 | ₩28,526 | +2.40% | 608.1만 |
|---|
| 2025.12.15 | ₩30,267 | ₩30,360 | ₩28,593 | ₩28,808 | -4.82% | 432.5만 |
|---|
| 2025.12.12 | ₩34,055 | ₩34,604 | ₩29,463 | ₩29,704 | -12.78% | 705.8만 |
|---|
| 2025.12.11 | ₩31,445 | ₩34,550 | ₩29,785 | ₩34,524 | +9.79% | 708.6만 |
|---|
| 2025.12.10 | ₩31,993 | ₩32,676 | ₩30,173 | ₩31,873 | -0.38% | 399.4만 |
|---|
| 2025.12.09 | ₩30,267 | ₩32,569 | ₩29,223 | ₩32,047 | +5.88% | 563.5만 |
|---|
| 2025.12.08 | ₩30,226 | ₩31,686 | ₩29,223 | ₩30,601 | +1.24% | 625.7만 |
|---|
| 2025.12.05 | ₩30,133 | ₩33,185 | ₩30,133 | ₩32,074 | +6.44% | 780만 |
|---|
| 2025.12.04 | ₩26,920 | ₩31,431 | ₩26,559 | ₩31,244 | +16.06% | 1028.6만 |
|---|
| 2025.12.03 | ₩26,893 | ₩26,978 | ₩25,581 | ₩26,572 | -1.19% | 449.7만 |
|---|
| 2025.12.02 | ₩25,702 | ₩27,134 | ₩25,315 | ₩26,719 | +3.96% | 569만 |
|---|
| 2025.12.01 | ₩25,501 | ₩26,733 | ₩24,792 | ₩25,956 | +1.78% | 487.8만 |
|---|
| 2025.11.28 | ₩25,448 | ₩26,759 | ₩25,033 | ₩26,291 | +3.31% | 341.1만 |
|---|
| 2025.11.26 | ₩23,587 | ₩25,702 | ₩23,038 | ₩25,421 | +7.78% | 835.9만 |
|---|
| 2025.11.25 | ₩24,290 | ₩25,742 | ₩20,213 | ₩22,449 | -7.58% | 1184.2만 |
|---|
| 2025.11.24 | ₩20,749 | ₩21,405 | ₩20,093 | ₩21,151 | +1.94% | 979.5만 |
|---|
| 2025.11.21 | ₩20,856 | ₩21,258 | ₩19,517 | ₩20,615 | -1.16% | 775.1만 |
|---|
| 2025.11.20 | ₩23,694 | ₩24,470 | ₩20,689 | ₩20,762 | -12.37% | 580.8만 |
|---|
| 2025.11.19 | ₩23,092 | ₩24,162 | ₩21,927 | ₩22,503 | -2.55% | 416만 |
|---|
| 2025.11.18 | ₩22,436 | ₩24,377 | ₩21,418 | ₩22,784 | +1.55% | 607.2만 |
|---|
| 2025.11.17 | ₩23,359 | ₩24,216 | ₩22,650 | ₩23,065 | -1.26% | 492.9만 |
|---|
| 2025.11.14 | ₩20,474 | ₩24,457 | ₩20,374 | ₩23,975 | +17.10% | 1008.7만 |
|---|
| 2025.11.13 | ₩25,340 | ₩26,090 | ₩21,418 | ₩21,753 | -14.16% | 1448.9만 |
|---|
| 2025.11.12 | ₩27,844 | ₩28,406 | ₩25,427 | ₩25,715 | -7.64% | 647.3만 |
|---|
| 2025.11.11 | ₩28,152 | ₩28,245 | ₩24,966 | ₩27,750 | -1.43% | 801.5만 |
|---|
| 2025.11.10 | ₩29,243 | ₩31,783 | ₩28,473 | ₩29,169 | -0.25% | 1162.2만 |
|---|
| 2025.11.07 | ₩25,448 | ₩28,192 | ₩23,667 | ₩27,830 | +9.36% | 645.8만 |
|---|
| 2025.11.06 | ₩28,312 | ₩28,379 | ₩25,916 | ₩26,532 | -6.29% | 531.3만 |
|---|
| 2025.11.05 | ₩26,518 | ₩29,075 | ₩25,983 | ₩27,737 | +4.59% | 663.5만 |
|---|
| 2025.11.04 | ₩26,130 | ₩28,098 | ₩25,448 | ₩25,675 | -1.74% | 528.8만 |
|---|
| 2025.11.03 | ₩28,781 | ₩30,039 | ₩27,723 | ₩27,857 | -3.21% | 760.1만 |
|---|
| 2025.10.31 | ₩26,786 | ₩29,089 | ₩26,706 | ₩28,111 | +4.95% | 657.8만 |
|---|
| 2025.10.30 | ₩26,371 | ₩28,647 | ₩25,983 | ₩27,402 | +3.91% | 880.3만 |
|---|
| 2025.10.29 | ₩25,300 | ₩28,393 | ₩24,792 | ₩27,148 | +7.30% | 907.5만 |
|---|
| 2025.10.28 | ₩25,702 | ₩25,842 | ₩23,962 | ₩24,229 | -5.73% | 443.3만 |
|---|
| 2025.10.27 | ₩26,746 | ₩27,215 | ₩24,604 | ₩25,086 | -6.21% | 775만 |
|---|
| 2025.10.24 | ₩22,864 | ₩26,157 | ₩22,864 | ₩26,130 | +14.29% | 920.1만 |
|---|
| 2025.10.23 | ₩21,405 | ₩21,954 | ₩20,458 | ₩21,458 | +0.25% | 551.2만 |
|---|
| 2025.10.22 | ₩21,472 | ₩21,594 | ₩19,156 | ₩20,374 | -5.11% | 852.4만 |
|---|
| 2025.10.21 | ₩23,386 | ₩23,520 | ₩21,432 | ₩21,766 | -6.93% | 732.9만 |
|---|
| 2025.10.20 | ₩26,572 | ₩26,668 | ₩24,109 | ₩24,698 | -7.05% | 577.6만 |
|---|
| 2025.10.17 | ₩25,575 | ₩26,692 | ₩24,403 | ₩24,531 | -4.08% | 688.2만 |
|---|
| 2025.10.16 | ₩28,018 | ₩29,611 | ₩24,952 | ₩26,211 | -6.45% | 1133.3만 |
|---|
| 2025.10.15 | ₩27,556 | ₩29,276 | ₩26,358 | ₩28,700 | +4.15% | 1888.8만 |
|---|
| 2025.10.14 | ₩20,562 | ₩25,950 | ₩20,294 | ₩24,698 | +20.12% | 1508.9만 |
|---|
| 2025.10.13 | ₩18,741 | ₩21,873 | ₩18,694 | ₩21,271 | +13.50% | 1018.5만 |
|---|
| 2025.10.10 | ₩19,973 | ₩20,695 | ₩17,376 | ₩17,523 | -12.27% | 981.7만 |
|---|