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 | ₩9,804 | ₩9,965 | -2.37% | 430.2만 |
| 2026.10.08 | ₩10,112 | ₩10,206 | ₩9,556 | ₩9,991 | -1.19% | 624.3만 |
| 2026.10.07 | ₩10,368 | ₩10,407 | ₩9,991 | ₩10,287 | -0.79% | 552.3만 |
| 2026.10.06 | ₩10,421 | ₩10,944 | ₩10,354 | ₩10,769 | +3.35% | 609.8만 |
| 2026.10.05 | ₩10,193 | ₩10,273 | ₩9,857 | ₩10,260 | +0.66% | 566.3만 |
| 2026.10.02 | ₩10,380 | ₩10,582 | ₩9,985 | ₩10,206 | -1.68% | 608.8만 |
| 2026.10.01 | ₩10,300 | ₩10,528 | ₩9,991 | ₩10,152 | -1.43% | 545.8만 |
| 2026.09.30 | ₩10,689 | ₩10,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,300 |
| -3.64% |
| 526.2만 |
| 2026.09.29 | ₩10,394 | ₩10,635 | ₩10,179 | ₩10,488 | +0.90% | 723.7만 |
|---|
| 2026.09.28 | ₩10,126 | ₩10,401 | ₩9,951 | ₩10,059 | -0.66% | 573.6만 |
|---|
| 2026.09.25 | ₩10,206 | ₩10,803 | ₩10,139 | ₩10,528 | +3.15% | 856.6만 |
|---|
| 2026.09.24 | ₩9,938 | ₩10,173 | ₩9,710 | ₩10,005 | +0.67% | 745.5만 |
|---|
| 2026.09.23 | ₩10,085 | ₩10,340 | ₩9,906 | ₩10,166 | +0.80% | 1158.9만 |
|---|
| 2026.09.22 | ₩10,045 | ₩10,045 | ₩9,582 | ₩9,750 | -2.94% | 820.7만 |
|---|
| 2026.09.21 | ₩9,871 | ₩9,938 | ₩9,553 | ₩9,911 | +0.41% | 1129.1만 |
|---|
| 2026.09.18 | ₩10,105 | ₩10,246 | ₩9,536 | ₩9,817 | -2.85% | 1525만 |
|---|
| 2026.09.17 | ₩9,696 | ₩10,515 | ₩9,401 | ₩10,273 | +5.95% | 3375.7만 |
|---|
| 2026.09.16 | ₩12,781 | ₩12,875 | ₩11,869 | ₩12,137 | -5.04% | 888.5만 |
|---|
| 2026.09.15 | ₩12,607 | ₩12,781 | ₩12,379 | ₩12,473 | -1.06% | 376.7만 |
|---|
| 2026.09.14 | ₩12,506 | ₩12,942 | ₩12,392 | ₩12,620 | +0.91% | 575.5만 |
|---|
| 2026.09.11 | ₩13,143 | ₩13,619 | ₩13,090 | ₩13,318 | +1.33% | 495.4만 |
|---|
| 2026.09.10 | ₩13,116 | ₩13,505 | ₩12,929 | ₩12,996 | -0.92% | 588.3만 |
|---|
| 2026.09.09 | ₩14,337 | ₩14,578 | ₩13,546 | ₩13,572 | -5.33% | 647.9만 |
|---|
| 2026.09.08 | ₩14,297 | ₩15,249 | ₩14,243 | ₩14,806 | +3.56% | 919.2만 |
|---|
| 2026.09.04 | ₩13,559 | ₩13,908 | ₩13,478 | ₩13,881 | +2.37% | 333.1만 |
|---|
| 2026.09.03 | ₩13,427 | ₩13,968 | ₩13,344 | ₩13,680 | +1.88% | 867.8만 |
|---|
| 2026.09.02 | ₩13,928 | ₩14,373 | ₩13,727 | ₩14,162 | +1.69% | 473.9만 |
|---|
| 2026.09.01 | ₩14,192 | ₩14,270 | ₩13,874 | ₩13,975 | -1.53% | 441.8만 |
|---|
| 2026.08.31 | ₩14,511 | ₩14,887 | ₩14,377 | ₩14,498 | -0.09% | 401.3만 |
|---|
| 2026.08.28 | ₩15,115 | ₩15,437 | ₩14,498 | ₩14,592 | -3.46% | 492.5만 |
|---|
| 2026.08.27 | ₩15,450 | ₩15,571 | ₩15,001 | ₩15,329 | -0.78% | 480.8만 |
|---|
| 2026.08.26 | ₩14,913 | ₩15,141 | ₩14,484 | ₩14,860 | -0.36% | 532.4만 |
|---|
| 2026.08.25 | ₩15,785 | ₩15,893 | ₩14,799 | ₩15,074 | -4.50% | 748.5만 |
|---|
| 2026.08.24 | ₩14,927 | ₩15,027 | ₩14,491 | ₩14,565 | -2.43% | 691.4만 |
|---|
| 2026.08.21 | ₩15,209 | ₩15,677 | ₩15,027 | ₩15,209 | 0.00% | 508.4만 |
|---|
| 2026.08.20 | ₩15,517 | ₩15,772 | ₩14,880 | ₩15,276 | -1.56% | 855.7만 |
|---|
| 2026.08.19 | ₩15,812 | ₩16,302 | ₩15,504 | ₩16,188 | +2.37% | 593.9만 |
|---|
| 2026.08.18 | ₩16,161 | ₩16,483 | ₩15,571 | ₩15,758 | -2.49% | 591.2만 |
|---|
| 2026.08.17 | ₩17,609 | ₩17,670 | ₩16,737 | ₩16,939 | -3.81% | 683.1만 |
|---|
| 2026.08.14 | ₩17,435 | ₩18,254 | ₩17,435 | ₩17,623 | +1.08% | 399.5만 |
|---|
| 2026.08.13 | ₩17,395 | ₩18,252 | ₩17,301 | ₩17,730 | +1.93% | 690.8만 |
|---|
| 2026.08.12 | ₩18,112 | ₩18,360 | ₩17,542 | ₩17,703 | -2.26% | 405만 |
|---|
| 2026.08.11 | ₩17,810 | ₩18,132 | ₩17,348 | ₩17,582 | -1.28% | 417.1만 |
|---|
| 2026.08.10 | ₩17,790 | ₩17,958 | ₩16,945 | ₩16,965 | -4.64% | 518.9만 |
|---|
| 2026.08.07 | ₩17,931 | ₩18,154 | ₩16,858 | ₩17,696 | -1.31% | 848.1만 |
|---|
| 2026.08.06 | ₩17,183 | ₩20,251 | ₩17,019 | ₩17,716 | +3.11% | 2850만 |
|---|
| 2026.08.05 | ₩20,479 | ₩20,747 | ₩19,084 | ₩19,084 | -6.81% | 1840.8만 |
|---|
| 2026.08.04 | ₩21,056 | ₩21,244 | ₩20,003 | ₩21,016 | -0.19% | 930.2만 |
|---|
| 2026.08.03 | ₩18,079 | ₩19,849 | ₩17,770 | ₩19,527 | +8.01% | 697.8만 |
|---|
| 2026.07.31 | ₩20,285 | ₩20,285 | ₩17,998 | ₩18,682 | -7.90% | 762.8만 |
|---|
| 2026.07.30 | ₩17,059 | ₩18,260 | ₩16,952 | ₩18,065 | +5.90% | 549.7만 |
|---|
| 2026.07.29 | ₩17,770 | ₩17,784 | ₩15,879 | ₩15,946 | -10.26% | 670.8만 |
|---|
| 2026.07.28 | ₩17,368 | ₩17,368 | ₩16,174 | ₩16,925 | -2.55% | 643.7만 |
|---|
| 2026.07.27 | ₩17,891 | ₩18,763 | ₩17,328 | ₩18,119 | +1.27% | 857.4만 |
|---|
| 2026.07.24 | ₩19,125 | ₩19,212 | ₩17,951 | ₩18,025 | -5.75% | 559.7만 |
|---|
| 2026.07.23 | ₩19,500 | ₩20,117 | ₩19,071 | ₩19,339 | -0.83% | 566.6만 |
|---|
| 2026.07.22 | ₩21,284 | ₩21,619 | ₩19,621 | ₩19,661 | -7.62% | 873.3만 |
|---|
| 2026.07.21 | ₩20,131 | ₩20,761 | ₩19,803 | ₩20,493 | +1.80% | 672.5만 |
|---|
| 2026.07.20 | ₩19,355 | ₩19,514 | ₩18,642 | ₩19,151 | -1.05% | 437.9만 |
|---|
| 2026.07.17 | ₩18,467 | ₩19,500 | ₩17,743 | ₩18,870 | +2.18% | 879.6만 |
|---|
| 2026.07.16 | ₩19,869 | ₩20,251 | ₩18,736 | ₩19,339 | -2.67% | 657.8만 |
|---|
| 2026.07.15 | ₩20,761 | ₩21,686 | ₩19,768 | ₩20,613 | -0.71% | 585.3만 |
|---|
| 2026.07.14 | ₩20,835 | ₩21,686 | ₩20,466 | ₩20,935 | +0.48% | 656.5만 |
|---|
| 2026.07.13 | ₩21,056 | ₩21,364 | ₩20,063 | ₩20,332 | -3.44% | 777.8만 |
|---|
| 2026.07.10 | ₩22,571 | ₩22,933 | ₩20,902 | ₩21,673 | -3.98% | 827.1만 |
|---|
| 2026.07.09 | ₩22,035 | ₩23,001 | ₩20,841 | ₩22,451 | +1.89% | 1047.6만 |
|---|
| 2026.07.08 | ₩19,661 | ₩21,110 | ₩19,339 | ₩20,573 | +4.64% | 1543.6만 |
|---|
| 2026.07.07 | ₩23,275 | ₩24,033 | ₩21,384 | ₩21,726 | -6.66% | 932만 |
|---|
| 2026.07.06 | ₩23,242 | ₩24,597 | ₩23,081 | ₩23,899 | +2.83% | 620.1만 |
|---|
| 2026.07.02 | ₩24,778 | ₩25,307 | ₩22,008 | ₩22,799 | -7.98% | 1039만 |
|---|
| 2026.07.01 | ₩26,192 | ₩27,399 | ₩24,543 | ₩24,623 | -5.99% | 836.3만 |
|---|
| 2026.06.30 | ₩26,541 | ₩28,110 | ₩26,179 | ₩26,662 | +0.45% | 911.8만 |
|---|
| 2026.06.29 | ₩25,669 | ₩26,447 | ₩23,872 | ₩25,683 | +0.05% | 1024.3만 |
|---|
| 2026.06.26 | ₩25,374 | ₩26,514 | ₩24,918 | ₩25,844 | +1.85% | 905.9만 |
|---|
| 2026.06.25 | ₩26,984 | ₩27,377 | ₩25,026 | ₩25,991 | -3.68% | 710.2만 |
|---|
| 2026.06.24 | ₩28,754 | ₩28,955 | ₩25,871 | ₩26,488 | -7.88% | 816.2만 |
|---|
| 2026.06.23 | ₩31,262 | ₩31,517 | ₩28,419 | ₩28,446 | -9.01% | 1332.6만 |
|---|
| 2026.06.22 | ₩33,596 | ₩35,648 | ₩32,858 | ₩33,783 | +0.56% | 928.7만 |
|---|
| 2026.06.18 | ₩32,496 | ₩33,596 | ₩29,545 | ₩33,260 | +2.35% | 1004.5만 |
|---|
| 2026.06.17 | ₩32,080 | ₩34,427 | ₩31,182 | ₩31,409 | -2.09% | 861.7만 |
|---|
| 2026.06.16 | ₩32,456 | ₩35,111 | ₩30,900 | ₩32,080 | -1.16% | 1076.2만 |
|---|
| 2026.06.15 | ₩33,153 | ₩33,649 | ₩30,578 | ₩32,429 | -2.18% | 897만 |
|---|
| 2026.06.12 | ₩32,590 | ₩33,958 | ₩30,860 | ₩31,798 | -2.43% | 930.4만 |
|---|
| 2026.06.11 | ₩29,183 | ₩32,643 | ₩28,580 | ₩32,563 | +11.58% | 1427.2만 |
|---|
| 2026.06.10 | ₩32,187 | ₩35,943 | ₩28,667 | ₩28,995 | -9.92% | 1853.7만 |
|---|
| 2026.06.09 | ₩32,590 | ₩37,525 | ₩30,256 | ₩31,463 | -3.46% | 1970.6만 |
|---|
| 2026.06.08 | ₩32,026 | ₩34,306 | ₩30,645 | ₩32,281 | +0.80% | 1019만 |
|---|
| 2026.06.05 | ₩35,299 | ₩35,299 | ₩29,800 | ₩30,726 | -12.96% | 1291.3만 |
|---|
| 2026.06.04 | ₩32,617 | ₩36,934 | ₩32,201 | ₩36,412 | +11.64% | 1088.6만 |
|---|
| 2026.06.03 | ₩36,399 | ₩37,659 | ₩33,086 | ₩33,327 | -8.44% | 1290.7만 |
|---|
| 2026.06.02 | ₩35,554 | ₩40,194 | ₩35,193 | ₩37,431 | +5.28% | 2468.2만 |
|---|
| 2026.06.01 | ₩31,409 | ₩38,732 | ₩31,173 | ₩36,412 | +15.93% | 4623.4만 |
|---|
| 2026.05.29 | ₩28,439 | ₩28,439 | ₩24,965 | ₩25,321 | -10.96% | 1120.7만 |
|---|
| 2026.05.28 | ₩27,909 | ₩29,395 | ₩26,716 | ₩28,647 | +2.64% | 692.2만 |
|---|
| 2026.05.27 | ₩27,721 | ₩29,197 | ₩27,212 | ₩28,459 | +2.66% | 634.3만 |
|---|
| 2026.05.26 | ₩29,518 | ₩30,109 | ₩27,762 | ₩28,607 | -3.09% | 775.2만 |
|---|
| 2026.05.22 | ₩27,091 | ₩30,162 | ₩26,689 | ₩28,821 | +6.39% | 1096.9만 |
|---|
| 2026.05.21 | ₩25,267 | ₩27,601 | ₩25,093 | ₩27,078 | +7.17% | 702.6만 |
|---|
| 2026.05.20 | ₩24,787 | ₩26,125 | ₩23,872 | ₩25,401 | +2.48% | 727.1만 |
|---|
| 2026.05.19 | ₩25,415 | ₩26,018 | ₩23,112 | ₩24,020 | -5.49% | 929.3만 |
|---|
| 2026.05.18 | ₩27,965 | ₩29,331 | ₩25,039 | ₩26,206 | -6.29% | 1504.9만 |
|---|
| 2026.05.15 | ₩26,608 | ₩28,352 | ₩25,482 | ₩27,855 | +4.69% | 1500.3만 |
|---|
| 2026.05.14 | ₩29,371 | ₩29,921 | ₩27,681 | ₩28,083 | -4.38% | 1172.2만 |
|---|
| 2026.05.13 | ₩28,177 | ₩30,390 | ₩26,367 | ₩29,639 | +5.19% | 2541.4만 |
|---|
| 2026.05.12 | ₩30,350 | ₩31,986 | ₩27,614 | ₩28,539 | -5.97% | 2043.3만 |
|---|
| 2026.05.11 | ₩31,591 | ₩36,734 | ₩29,800 | ₩33,837 | +7.11% | 2732.2만 |
|---|
| 2026.05.08 | ₩31,886 | ₩36,184 | ₩31,544 | ₩32,402 | +1.62% | 4147.2만 |
|---|
| 2026.05.07 | ₩25,757 | ₩27,205 | ₩21,874 | ₩25,441 | -1.22% | 4608만 |
|---|
| 2026.05.06 | ₩16,965 | ₩18,307 | ₩16,576 | ₩18,186 | +7.19% | 1137.3만 |
|---|
| 2026.05.05 | ₩16,536 | ₩17,180 | ₩16,436 | ₩17,019 | +2.92% | 430.9만 |
|---|
| 2026.05.04 | ₩16,094 | ₩16,758 | ₩15,946 | ₩16,536 | +2.75% | 496.3만 |
|---|
| 2026.05.01 | ₩16,214 | ₩16,637 | ₩15,758 | ₩16,348 | +0.83% | 491.4만 |
|---|
| 2026.04.30 | ₩15,493 | ₩16,630 | ₩15,410 | ₩16,335 | +5.44% | 492.6만 |
|---|
| 2026.04.29 | ₩16,737 | ₩16,764 | ₩15,202 | ₩15,866 | -5.21% | 483.6만 |
|---|
| 2026.04.28 | ₩17,140 | ₩17,368 | ₩16,013 | ₩16,563 | -3.36% | 559.3만 |
|---|
| 2026.04.27 | ₩18,012 | ₩18,669 | ₩16,851 | ₩17,918 | -0.52% | 520.5만 |
|---|
| 2026.04.24 | ₩18,092 | ₩18,159 | ₩17,484 | ₩17,944 | -0.82% | 271.4만 |
|---|
| 2026.04.23 | ₩18,092 | ₩18,387 | ₩17,354 | ₩18,132 | +0.22% | 314.3만 |
|---|
| 2026.04.22 | ₩17,784 | ₩18,441 | ₩17,448 | ₩18,105 | +1.81% | 548.9만 |
|---|
| 2026.04.21 | ₩17,549 | ₩18,347 | ₩16,945 | ₩17,126 | -2.41% | 559.9만 |
|---|
| 2026.04.20 | ₩17,944 | ₩18,038 | ₩16,335 | ₩16,939 | -5.61% | 583.4만 |
|---|
| 2026.04.17 | ₩18,535 | ₩19,742 | ₩17,810 | ₩18,152 | -2.06% | 762.8만 |
|---|
| 2026.04.16 | ₩20,962 | ₩21,230 | ₩19,742 | ₩20,090 | -4.16% | 383.8만 |
|---|
| 2026.04.15 | ₩20,479 | ₩21,378 | ₩19,809 | ₩20,399 | -0.39% | 401.9만 |
|---|
| 2026.04.14 | ₩19,715 | ₩20,090 | ₩18,944 | ₩19,849 | +0.68% | 385.1만 |
|---|
| 2026.04.13 | ₩18,172 | ₩18,922 | ₩17,837 | ₩18,307 | +0.74% | 307.7만 |
|---|
| 2026.04.10 | ₩18,320 | ₩19,815 | ₩18,240 | ₩18,481 | +0.88% | 421.1만 |
|---|
| 2026.04.09 | ₩17,515 | ₩18,320 | ₩17,328 | ₩18,186 | +3.83% | 308.1만 |
|---|
| 2026.04.08 | ₩19,527 | ₩19,594 | ₩17,193 | ₩17,596 | -9.89% | 538.3만 |
|---|
| 2026.04.07 | ₩17,368 | ₩17,851 | ₩16,804 | ₩17,770 | +2.32% | 456.8만 |
|---|
| 2026.04.06 | ₩17,582 | ₩18,796 | ₩17,462 | ₩17,703 | +0.69% | 322만 |
|---|
| 2026.04.02 | ₩16,543 | ₩17,958 | ₩16,255 | ₩17,837 | +7.82% | 374.8만 |
|---|
| 2026.04.01 | ₩19,044 | ₩19,379 | ₩17,234 | ₩17,462 | -8.31% | 433.6만 |
|---|
| 2026.03.31 | ₩17,656 | ₩18,722 | ₩17,314 | ₩18,454 | +4.52% | 585.7만 |
|---|
| 2026.03.30 | ₩19,165 | ₩19,259 | ₩17,254 | ₩17,435 | -9.03% | 394.8만 |
|---|
| 2026.03.27 | ₩19,798 | ₩20,037 | ₩18,858 | ₩18,977 | -4.15% | 332.4만 |
|---|
| 2026.03.26 | ₩21,378 | ₩21,519 | ₩19,909 | ₩20,063 | -6.15% | 293.6만 |
|---|
| 2026.03.25 | ₩22,189 | ₩22,618 | ₩21,740 | ₩21,928 | -1.18% | 274.4만 |
|---|
| 2026.03.24 | ₩20,345 | ₩21,874 | ₩20,345 | ₩21,659 | +6.46% | 296.9만 |
|---|
| 2026.03.23 | ₩20,560 | ₩21,257 | ₩20,218 | ₩20,600 | +0.20% | 332.9만 |
|---|
| 2026.03.20 | ₩21,378 | ₩21,794 | ₩20,037 | ₩20,291 | -5.08% | 372.9만 |
|---|
| 2026.03.19 | ₩21,338 | ₩22,008 | ₩21,002 | ₩21,498 | +0.75% | 300.5만 |
|---|
| 2026.03.18 | ₩22,357 | ₩22,571 | ₩21,391 | ₩21,445 | -4.08% | 256만 |
|---|
| 2026.03.17 | ₩22,209 | ₩22,518 | ₩21,794 | ₩22,129 | -0.36% | 237.1만 |
|---|
| 2026.03.16 | ₩22,692 | ₩23,242 | ₩22,102 | ₩22,504 | -0.83% | 261.6만 |
|---|
| 2026.03.13 | ₩22,478 | ₩23,349 | ₩21,472 | ₩21,968 | -2.27% | 339.5만 |
|---|
| 2026.03.12 | ₩22,397 | ₩23,001 | ₩21,700 | ₩22,022 | -1.68% | 385.3만 |
|---|
| 2026.03.11 | ₩23,322 | ₩24,422 | ₩22,759 | ₩22,947 | -1.61% | 695만 |
|---|
| 2026.03.10 | ₩21,378 | ₩22,679 | ₩21,002 | ₩22,638 | +5.90% | 468.6만 |
|---|
| 2026.03.09 | ₩19,540 | ₩21,384 | ₩19,406 | ₩21,056 | +7.76% | 488.1만 |
|---|
| 2026.03.06 | ₩20,747 | ₩21,713 | ₩19,809 | ₩19,822 | -4.46% | 249만 |
|---|
| 2026.03.05 | ₩20,305 | ₩21,203 | ₩20,077 | ₩21,136 | +4.10% | 351.2만 |
|---|
| 2026.03.04 | ₩20,184 | ₩21,807 | ₩20,184 | ₩21,190 | +4.98% | 447만 |
|---|
| 2026.03.03 | ₩19,084 | ₩20,184 | ₩18,521 | ₩20,010 | +4.85% | 839.4만 |
|---|
| 2026.03.02 | ₩19,956 | ₩21,083 | ₩19,795 | ₩20,278 | +1.61% | 499.9만 |
|---|
| 2026.02.27 | ₩20,949 | ₩21,270 | ₩20,412 | ₩20,841 | -0.51% | 396.8만 |
|---|
| 2026.02.26 | ₩21,244 | ₩21,780 | ₩20,466 | ₩21,726 | +2.27% | 674.5만 |
|---|
| 2026.02.25 | ₩22,397 | ₩22,665 | ₩21,700 | ₩21,901 | -2.22% | 412.9만 |
|---|
| 2026.02.24 | ₩21,053 | ₩22,719 | ₩20,573 | ₩22,115 | +5.05% | 369.1만 |
|---|
| 2026.02.23 | ₩21,726 | ₩22,075 | ₩20,774 | ₩21,552 | -0.80% | 603.9만 |
|---|
| 2026.02.20 | ₩21,659 | ₩23,443 | ₩21,270 | ₩22,196 | +2.48% | 601.4만 |
|---|
| 2026.02.19 | ₩22,840 | ₩23,470 | ₩22,182 | ₩22,209 | -2.76% | 568.9만 |
|---|
| 2026.02.18 | ₩24,248 | ₩24,637 | ₩23,229 | ₩23,376 | -3.60% | 270.5만 |
|---|
| 2026.02.17 | ₩24,167 | ₩24,623 | ₩23,041 | ₩23,845 | -1.33% | 454.2만 |
|---|
| 2026.02.13 | ₩23,068 | ₩24,818 | ₩22,263 | ₩24,757 | +7.33% | 480.3만 |
|---|
| 2026.02.12 | ₩23,430 | ₩24,784 | ₩22,825 | ₩23,389 | -0.17% | 698.3만 |
|---|
| 2026.02.11 | ₩26,367 | ₩26,561 | ₩23,149 | ₩23,497 | -10.89% | 1039.6만 |
|---|
| 2026.02.10 | ₩26,809 | ₩28,271 | ₩25,361 | ₩25,468 | -5.00% | 825.3만 |
|---|
| 2026.02.09 | ₩25,710 | ₩27,788 | ₩24,524 | ₩26,018 | +1.20% | 708.6만 |
|---|
| 2026.02.06 | ₩27,359 | ₩28,967 | ₩25,240 | ₩26,072 | -4.71% | 1200만 |
|---|
| 2026.02.05 | ₩33,327 | ₩34,360 | ₩24,945 | ₩25,415 | -23.74% | 1988.5만 |
|---|
| 2026.02.04 | ₩44,311 | ₩44,928 | ₩35,393 | ₩38,880 | -12.26% | 1033.2만 |
|---|
| 2026.02.03 | ₩42,823 | ₩44,660 | ₩40,301 | ₩43,225 | +0.94% | 570.5만 |
|---|
| 2026.02.02 | ₩40,248 | ₩43,372 | ₩39,832 | ₩41,428 | +2.93% | 581.9만 |
|---|
| 2026.01.30 | ₩41,099 | ₩44,942 | ₩40,583 | ₩41,267 | +0.41% | 734.1만 |
|---|
| 2026.01.29 | ₩41,978 | ₩42,977 | ₩39,845 | ₩42,340 | +0.86% | 709.8만 |
|---|
| 2026.01.28 | ₩38,920 | ₩42,226 | ₩38,772 | ₩41,562 | +6.79% | 606.3만 |
|---|
| 2026.01.27 | ₩36,385 | ₩40,958 | ₩36,345 | ₩38,142 | +4.83% | 589.7만 |
|---|
| 2026.01.26 | ₩35,701 | ₩36,935 | ₩34,469 | ₩36,372 | +1.88% | 452.7만 |
|---|
| 2026.01.23 | ₩36,935 | ₩38,088 | ₩35,648 | ₩36,130 | -2.18% | 385.5만 |
|---|
| 2026.01.22 | ₩36,546 | ₩38,169 | ₩35,540 | ₩36,573 | +0.07% | 565.5만 |
|---|
| 2026.01.21 | ₩35,782 | ₩36,680 | ₩33,005 | ₩35,326 | -1.27% | 419.6만 |
|---|
| 2026.01.20 | ₩34,414 | ₩35,808 | ₩32,697 | ₩34,212 | -0.58% | 687.5만 |
|---|
| 2026.01.16 | ₩34,467 | ₩37,458 | ₩33,596 | ₩36,318 | +5.37% | 620.5만 |
|---|
| 2026.01.15 | ₩31,503 | ₩35,299 | ₩31,369 | ₩34,199 | +8.56% | 709.2만 |
|---|
| 2026.01.14 | ₩31,919 | ₩32,925 | ₩30,296 | ₩30,377 | -4.83% | 465.7만 |
|---|
| 2026.01.13 | ₩31,979 | ₩33,837 | ₩30,779 | ₩31,946 | -0.10% | 496만 |
|---|
| 2026.01.12 | ₩30,511 | ₩32,456 | ₩29,800 | ₩31,222 | +2.33% | 524.3만 |
|---|
| 2026.01.09 | ₩29,438 | ₩31,369 | ₩28,995 | ₩31,114 | +5.69% | 435.2만 |
|---|
| 2026.01.08 | ₩27,862 | ₩29,505 | ₩27,493 | ₩28,405 | +1.95% | 553.8만 |
|---|
| 2026.01.07 | ₩28,969 | ₩28,969 | ₩26,702 | ₩27,574 | -4.81% | 466.6만 |
|---|
| 2026.01.06 | ₩30,015 | ₩30,363 | ₩28,580 | ₩29,277 | -2.46% | 373.3만 |
|---|
| 2026.01.05 | ₩31,021 | ₩31,611 | ₩29,116 | ₩29,840 | -3.80% | 382.6만 |
|---|
| 2026.01.02 | ₩27,306 | ₩31,007 | ₩27,011 | ₩30,860 | +13.02% | 611만 |
|---|
| 2025.12.31 | ₩26,776 | ₩27,078 | ₩26,139 | ₩26,528 | -0.93% | 204.1만 |
|---|
| 2025.12.30 | ₩26,836 | ₩27,627 | ₩26,581 | ₩26,635 | -0.75% | 271.9만 |
|---|
| 2025.12.29 | ₩26,139 | ₩28,098 | ₩25,978 | ₩26,783 | +2.46% | 271.9만 |
|---|
| 2025.12.26 | ₩26,595 | ₩27,607 | ₩25,629 | ₩27,104 | +1.92% | 253.9만 |
|---|
| 2025.12.24 | ₩26,420 | ₩26,823 | ₩25,777 | ₩26,595 | +0.66% | 151.8만 |
|---|
| 2025.12.23 | ₩26,608 | ₩28,365 | ₩26,045 | ₩26,380 | -0.86% | 402.7만 |
|---|
| 2025.12.22 | ₩27,279 | ₩28,097 | ₩26,203 | ₩27,426 | +0.54% | 410.7만 |
|---|
| 2025.12.19 | ₩25,435 | ₩27,158 | ₩25,361 | ₩26,769 | +5.25% | 680.4만 |
|---|
| 2025.12.18 | ₩27,467 | ₩27,925 | ₩25,482 | ₩25,897 | -5.71% | 441.4만 |
|---|
| 2025.12.17 | ₩29,116 | ₩29,130 | ₩24,784 | ₩24,905 | -14.46% | 499.4만 |
|---|
| 2025.12.16 | ₩27,909 | ₩28,660 | ₩24,838 | ₩28,580 | +2.40% | 608.1만 |
|---|
| 2025.12.15 | ₩30,323 | ₩30,417 | ₩28,647 | ₩28,861 | -4.82% | 432.5만 |
|---|
| 2025.12.12 | ₩34,119 | ₩34,668 | ₩29,518 | ₩29,760 | -12.78% | 705.8만 |
|---|
| 2025.12.11 | ₩31,503 | ₩34,615 | ₩29,840 | ₩34,588 | +9.79% | 708.6만 |
|---|
| 2025.12.10 | ₩32,053 | ₩32,737 | ₩30,229 | ₩31,933 | -0.38% | 399.4만 |
|---|
| 2025.12.09 | ₩30,323 | ₩32,630 | ₩29,277 | ₩32,107 | +5.88% | 563.5만 |
|---|
| 2025.12.08 | ₩30,283 | ₩31,745 | ₩29,277 | ₩30,658 | +1.24% | 625.7만 |
|---|
| 2025.12.05 | ₩30,189 | ₩33,247 | ₩30,189 | ₩32,134 | +6.44% | 780만 |
|---|
| 2025.12.04 | ₩26,970 | ₩31,490 | ₩26,608 | ₩31,302 | +16.06% | 1028.6만 |
|---|
| 2025.12.03 | ₩26,944 | ₩27,028 | ₩25,629 | ₩26,622 | -1.19% | 449.7만 |
|---|
| 2025.12.02 | ₩25,750 | ₩27,185 | ₩25,362 | ₩26,769 | +3.96% | 569만 |
|---|
| 2025.12.01 | ₩25,549 | ₩26,783 | ₩24,838 | ₩26,005 | +1.78% | 487.8만 |
|---|
| 2025.11.28 | ₩25,495 | ₩26,809 | ₩25,079 | ₩26,340 | +3.31% | 341.1만 |
|---|
| 2025.11.26 | ₩23,631 | ₩25,750 | ₩23,081 | ₩25,468 | +7.78% | 835.9만 |
|---|
| 2025.11.25 | ₩24,335 | ₩25,790 | ₩20,251 | ₩22,491 | -7.58% | 1184.2만 |
|---|
| 2025.11.24 | ₩20,788 | ₩21,445 | ₩20,131 | ₩21,190 | +1.94% | 979.5만 |
|---|
| 2025.11.21 | ₩20,895 | ₩21,297 | ₩19,554 | ₩20,654 | -1.16% | 775.1만 |
|---|
| 2025.11.20 | ₩23,738 | ₩24,516 | ₩20,727 | ₩20,801 | -12.37% | 580.8만 |
|---|
| 2025.11.19 | ₩23,135 | ₩24,208 | ₩21,968 | ₩22,545 | -2.55% | 416만 |
|---|
| 2025.11.18 | ₩22,478 | ₩24,422 | ₩21,458 | ₩22,826 | +1.55% | 607.2만 |
|---|
| 2025.11.17 | ₩23,403 | ₩24,261 | ₩22,692 | ₩23,108 | -1.26% | 492.9만 |
|---|
| 2025.11.14 | ₩20,513 | ₩24,503 | ₩20,412 | ₩24,020 | +17.10% | 1008.7만 |
|---|
| 2025.11.13 | ₩25,388 | ₩26,139 | ₩21,458 | ₩21,794 | -14.16% | 1448.9만 |
|---|
| 2025.11.12 | ₩27,896 | ₩28,459 | ₩25,475 | ₩25,763 | -7.64% | 647.3만 |
|---|
| 2025.11.11 | ₩28,204 | ₩28,298 | ₩25,012 | ₩27,802 | -1.43% | 801.5만 |
|---|
| 2025.11.10 | ₩29,297 | ₩31,843 | ₩28,526 | ₩29,223 | -0.25% | 1162.2만 |
|---|
| 2025.11.07 | ₩25,495 | ₩28,244 | ₩23,711 | ₩27,882 | +9.36% | 645.8만 |
|---|
| 2025.11.06 | ₩28,365 | ₩28,432 | ₩25,964 | ₩26,581 | -6.29% | 531.3만 |
|---|
| 2025.11.05 | ₩26,568 | ₩29,130 | ₩26,032 | ₩27,788 | +4.59% | 663.5만 |
|---|
| 2025.11.04 | ₩26,179 | ₩28,151 | ₩25,495 | ₩25,723 | -1.74% | 528.8만 |
|---|
| 2025.11.03 | ₩28,835 | ₩30,095 | ₩27,775 | ₩27,909 | -3.21% | 760.1만 |
|---|
| 2025.10.31 | ₩26,836 | ₩29,143 | ₩26,756 | ₩28,164 | +4.95% | 657.8만 |
|---|
| 2025.10.30 | ₩26,420 | ₩28,700 | ₩26,032 | ₩27,453 | +3.91% | 880.3만 |
|---|
| 2025.10.29 | ₩25,348 | ₩28,446 | ₩24,838 | ₩27,198 | +7.30% | 907.5만 |
|---|
| 2025.10.28 | ₩25,750 | ₩25,891 | ₩24,006 | ₩24,275 | -5.73% | 443.3만 |
|---|
| 2025.10.27 | ₩26,796 | ₩27,265 | ₩24,650 | ₩25,133 | -6.21% | 775만 |
|---|
| 2025.10.24 | ₩22,907 | ₩26,206 | ₩22,907 | ₩26,179 | +14.29% | 920.1만 |
|---|
| 2025.10.23 | ₩21,445 | ₩21,995 | ₩20,497 | ₩21,498 | +0.25% | 551.2만 |
|---|
| 2025.10.22 | ₩21,512 | ₩21,634 | ₩19,192 | ₩20,412 | -5.11% | 852.4만 |
|---|
| 2025.10.21 | ₩23,430 | ₩23,564 | ₩21,472 | ₩21,807 | -6.93% | 732.9만 |
|---|
| 2025.10.20 | ₩26,622 | ₩26,718 | ₩24,154 | ₩24,744 | -7.05% | 577.6만 |
|---|
| 2025.10.17 | ₩25,622 | ₩26,742 | ₩24,449 | ₩24,576 | -4.08% | 688.2만 |
|---|
| 2025.10.16 | ₩28,070 | ₩29,666 | ₩24,999 | ₩26,260 | -6.45% | 1133.3만 |
|---|
| 2025.10.15 | ₩27,607 | ₩29,331 | ₩26,407 | ₩28,754 | +4.15% | 1888.8만 |
|---|
| 2025.10.14 | ₩20,600 | ₩25,998 | ₩20,332 | ₩24,744 | +20.12% | 1508.9만 |
|---|
| 2025.10.13 | ₩18,776 | ₩21,914 | ₩18,729 | ₩21,311 | +13.50% | 1018.5만 |
|---|
| 2025.10.10 | ₩20,010 | ₩20,734 | ₩17,408 | ₩17,556 | -12.27% | 981.7만 |
|---|