시장 데이터를 불러오는 중
전체 종목
플라워스 푸즈 과거 주가
Flowers Foods, Inc. Common Stock · FLO · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flowers Foods, Inc. Common Stock · FLO · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,968 | ₩8,008 | ₩7,767 | ₩7,793 | -2.19% | 507.8만 |
| 2026.10.08 | ₩7,780 | ₩7,995 | ₩7,592 | ₩7,968 | +2.41% | 849.7만 |
| 2026.10.07 | ₩7,740 | ₩8,115 | ₩7,740 | ₩7,834 | +1.21% | 1070.3만 |
| 2026.10.06 | ₩7,512 | ₩7,767 | ₩7,431 | ₩7,699 | +2.50% | 745.9만 |
| 2026.10.05 | ₩7,445 | ₩7,538 | ₩7,284 | ₩7,512 | +0.90% | 788.9만 |
| 2026.10.02 | ₩7,538 | ₩7,592 | ₩7,391 | ₩7,471 | -0.89% | 602.6만 |
| 2026.10.01 | ₩7,404 | ₩7,498 | ₩7,243 | ₩7,458 | +0.72% | 683.4만 |
| 2026.09.30 | ₩7,686 | ₩7,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,445 |
| -3.14% |
| 762.9만 |
| 2026.09.29 | ₩7,565 | ₩7,659 | ₩7,485 | ₩7,619 | +0.71% | 669.3만 |
|---|
| 2026.09.28 | ₩7,713 | ₩7,713 | ₩7,525 | ₩7,579 | -1.74% | 701만 |
|---|
| 2026.09.25 | ₩7,793 | ₩7,874 | ₩7,538 | ₩7,699 | -1.20% | 824.5만 |
|---|
| 2026.09.24 | ₩7,901 | ₩7,914 | ₩7,686 | ₩7,793 | -1.36% | 832.5만 |
|---|
| 2026.09.23 | ₩7,927 | ₩8,008 | ₩7,699 | ₩7,793 | -1.69% | 850.8만 |
|---|
| 2026.09.22 | ₩8,115 | ₩8,156 | ₩7,874 | ₩7,887 | -2.81% | 858.5만 |
|---|
| 2026.09.21 | ₩7,914 | ₩8,142 | ₩7,847 | ₩7,995 | +1.02% | 790.5만 |
|---|
| 2026.09.18 | ₩8,142 | ₩8,142 | ₩7,860 | ₩7,968 | -2.14% | 1324.1만 |
|---|
| 2026.09.17 | ₩8,370 | ₩8,451 | ₩8,129 | ₩8,169 | -2.40% | 743.3만 |
|---|
| 2026.09.16 | ₩8,290 | ₩8,477 | ₩8,249 | ₩8,249 | -0.49% | 879.8만 |
|---|
| 2026.09.15 | ₩7,995 | ₩8,263 | ₩7,941 | ₩8,236 | +3.02% | 905.8만 |
|---|
| 2026.09.14 | ₩8,223 | ₩8,410 | ₩7,981 | ₩8,048 | -2.12% | 775.7만 |
|---|
| 2026.09.11 | ₩8,088 | ₩8,276 | ₩8,062 | ₩8,169 | +1.00% | 630.9만 |
|---|
| 2026.09.10 | ₩8,316 | ₩8,357 | ₩8,182 | ₩8,196 | -1.45% | 780.8만 |
|---|
| 2026.09.09 | ₩8,477 | ₩8,477 | ₩8,223 | ₩8,330 | -1.74% | 824만 |
|---|
| 2026.09.08 | ₩8,397 | ₩8,531 | ₩8,182 | ₩8,477 | +0.96% | 852.8만 |
|---|
| 2026.09.04 | ₩8,531 | ₩8,652 | ₩8,410 | ₩8,410 | -1.42% | 566.6만 |
|---|
| 2026.09.03 | ₩8,920 | ₩8,987 | ₩8,491 | ₩8,652 | -3.01% | 1212.3만 |
|---|
| 2026.09.02 | ₩9,054 | ₩9,215 | ₩8,947 | ₩8,960 | -1.04% | 730.2만 |
|---|
| 2026.09.01 | ₩9,282 | ₩9,376 | ₩8,880 | ₩8,974 | -3.32% | 964.5만 |
|---|
| 2026.08.31 | ₩9,457 | ₩9,564 | ₩9,255 | ₩9,282 | -1.84% | 990.5만 |
|---|
| 2026.08.28 | ₩9,376 | ₩9,564 | ₩9,349 | ₩9,524 | +1.57% | 517.6만 |
|---|
| 2026.08.27 | ₩9,564 | ₩9,564 | ₩9,269 | ₩9,363 | -2.10% | 665만 |
|---|
| 2026.08.26 | ₩9,564 | ₩9,872 | ₩9,524 | ₩9,618 | +0.56% | 545.1만 |
|---|
| 2026.08.25 | ₩9,725 | ₩9,872 | ₩9,390 | ₩9,537 | -1.93% | 650.5만 |
|---|
| 2026.08.24 | ₩9,336 | ₩9,805 | ₩9,148 | ₩9,765 | +4.60% | 843.7만 |
|---|
| 2026.08.21 | ₩9,255 | ₩9,805 | ₩9,135 | ₩9,323 | +0.72% | 1556.7만 |
|---|
| 2026.08.20 | ₩9,966 | ₩10,033 | ₩9,443 | ₩9,524 | -4.44% | 980.2만 |
|---|
| 2026.08.19 | ₩9,966 | ₩10,101 | ₩9,886 | ₩10,007 | +0.40% | 448.5만 |
|---|
| 2026.08.18 | ₩9,872 | ₩10,194 | ₩9,752 | ₩9,899 | +0.27% | 424.2만 |
|---|
| 2026.08.17 | ₩10,047 | ₩10,141 | ₩9,779 | ₩9,805 | -2.40% | 517.3만 |
|---|
| 2026.08.14 | ₩10,127 | ₩10,194 | ₩10,007 | ₩10,087 | -0.40% | 361.7만 |
|---|
| 2026.08.13 | ₩9,725 | ₩10,168 | ₩9,712 | ₩10,101 | +3.86% | 486.7만 |
|---|
| 2026.08.12 | ₩9,631 | ₩9,644 | ₩9,430 | ₩9,618 | -0.14% | 480.5만 |
|---|
| 2026.08.11 | ₩9,564 | ₩9,805 | ₩9,497 | ₩9,604 | +0.42% | 471.6만 |
|---|
| 2026.08.10 | ₩9,859 | ₩9,980 | ₩9,510 | ₩9,577 | -2.86% | 506.2만 |
|---|
| 2026.08.07 | ₩9,725 | ₩10,007 | ₩9,698 | ₩9,926 | +2.07% | 369.8만 |
|---|
| 2026.08.06 | ₩9,940 | ₩9,980 | ₩9,577 | ₩9,712 | -2.29% | 696만 |
|---|
| 2026.08.05 | ₩9,899 | ₩9,966 | ₩9,725 | ₩9,913 | +0.14% | 410만 |
|---|
| 2026.08.04 | ₩9,604 | ₩9,980 | ₩9,604 | ₩9,832 | +2.37% | 479.9만 |
|---|
| 2026.08.03 | ₩9,537 | ₩9,913 | ₩9,376 | ₩9,685 | +1.55% | 709.7만 |
|---|
| 2026.07.31 | ₩9,551 | ₩9,631 | ₩9,296 | ₩9,416 | -1.40% | 771.1만 |
|---|
| 2026.07.30 | ₩9,886 | ₩9,926 | ₩9,564 | ₩9,577 | -3.12% | 592.5만 |
|---|
| 2026.07.29 | ₩10,087 | ₩10,369 | ₩9,846 | ₩10,007 | -0.80% | 668.2만 |
|---|
| 2026.07.28 | ₩10,476 | ₩10,825 | ₩10,101 | ₩10,114 | -3.46% | 641.2만 |
|---|
| 2026.07.27 | ₩10,557 | ₩10,597 | ₩10,248 | ₩10,248 | -2.92% | 447.1만 |
|---|
| 2026.07.24 | ₩10,503 | ₩10,677 | ₩10,355 | ₩10,382 | -1.15% | 367.3만 |
|---|
| 2026.07.23 | ₩10,959 | ₩11,093 | ₩10,248 | ₩10,396 | -5.14% | 730.5만 |
|---|
| 2026.07.22 | ₩11,522 | ₩11,589 | ₩11,053 | ₩11,080 | -3.84% | 434.6만 |
|---|
| 2026.07.21 | ₩11,227 | ₩11,536 | ₩11,174 | ₩11,402 | +1.55% | 344.9만 |
|---|
| 2026.07.20 | ₩11,335 | ₩11,469 | ₩11,214 | ₩11,388 | +0.47% | 303.5만 |
|---|
| 2026.07.17 | ₩11,683 | ₩11,925 | ₩11,335 | ₩11,388 | -2.53% | 343.9만 |
|---|
| 2026.07.16 | ₩11,200 | ₩11,791 | ₩11,200 | ₩11,603 | +3.59% | 481.1만 |
|---|
| 2026.07.15 | ₩11,093 | ₩11,428 | ₩11,039 | ₩11,066 | -0.24% | 341.7만 |
|---|
| 2026.07.14 | ₩11,026 | ₩11,227 | ₩10,879 | ₩11,120 | +0.85% | 316만 |
|---|
| 2026.07.13 | ₩11,281 | ₩11,375 | ₩11,066 | ₩11,120 | -1.43% | 424.3만 |
|---|
| 2026.07.10 | ₩10,946 | ₩11,308 | ₩10,798 | ₩11,187 | +2.21% | 491.2만 |
|---|
| 2026.07.09 | ₩11,160 | ₩11,227 | ₩10,691 | ₩10,838 | -2.88% | 648.1만 |
|---|
| 2026.07.08 | ₩11,482 | ₩11,522 | ₩11,214 | ₩11,227 | -2.22% | 551.1만 |
|---|
| 2026.07.07 | ₩11,724 | ₩11,965 | ₩11,496 | ₩11,536 | -1.60% | 426.5만 |
|---|
| 2026.07.06 | ₩11,670 | ₩11,697 | ₩11,321 | ₩11,549 | -1.03% | 602.4만 |
|---|
| 2026.07.02 | ₩11,335 | ₩11,670 | ₩11,093 | ₩11,576 | +2.13% | 648.3만 |
|---|
| 2026.07.01 | ₩10,771 | ₩11,348 | ₩10,744 | ₩11,281 | +4.73% | 724만 |
|---|
| 2026.06.30 | ₩10,838 | ₩10,879 | ₩10,516 | ₩10,597 | -2.23% | 1420만 |
|---|
| 2026.06.29 | ₩10,583 | ₩10,919 | ₩10,329 | ₩10,798 | +2.03% | 818.8만 |
|---|
| 2026.06.26 | ₩10,235 | ₩10,758 | ₩10,168 | ₩10,691 | +4.46% | 3384.2만 |
|---|
| 2026.06.25 | ₩10,302 | ₩10,543 | ₩10,060 | ₩10,194 | -1.04% | 544만 |
|---|
| 2026.06.24 | ₩10,181 | ₩10,624 | ₩10,087 | ₩10,261 | +0.79% | 751.5만 |
|---|
| 2026.06.23 | ₩9,966 | ₩10,208 | ₩9,899 | ₩10,127 | +1.62% | 538만 |
|---|
| 2026.06.22 | ₩10,101 | ₩10,449 | ₩9,859 | ₩9,859 | -2.39% | 566.3만 |
|---|
| 2026.06.18 | ₩9,792 | ₩10,476 | ₩9,792 | ₩10,436 | +6.58% | 1396.1만 |
|---|
| 2026.06.17 | ₩10,168 | ₩10,275 | ₩9,631 | ₩9,832 | -3.30% | 742.9만 |
|---|
| 2026.06.16 | ₩10,275 | ₩10,490 | ₩10,074 | ₩10,194 | -0.78% | 412.3만 |
|---|
| 2026.06.15 | ₩10,476 | ₩10,798 | ₩10,315 | ₩10,329 | -1.41% | 549.8만 |
|---|
| 2026.06.12 | ₩10,329 | ₩10,476 | ₩10,221 | ₩10,449 | +1.17% | 487.3만 |
|---|
| 2026.06.11 | ₩10,315 | ₩10,530 | ₩10,248 | ₩10,463 | +1.43% | 537.8만 |
|---|
| 2026.06.10 | ₩10,369 | ₩10,664 | ₩10,261 | ₩10,422 | +0.52% | 894.7만 |
|---|
| 2026.06.09 | ₩10,141 | ₩10,490 | ₩10,020 | ₩10,275 | +1.32% | 660.1만 |
|---|
| 2026.06.08 | ₩9,953 | ₩10,369 | ₩9,819 | ₩10,047 | +0.94% | 638.5만 |
|---|
| 2026.06.05 | ₩9,886 | ₩10,194 | ₩9,832 | ₩10,033 | +1.49% | 670.2만 |
|---|
| 2026.06.04 | ₩9,966 | ₩10,194 | ₩9,685 | ₩9,792 | -1.75% | 616.2만 |
|---|
| 2026.06.03 | ₩9,886 | ₩10,060 | ₩9,685 | ₩9,752 | -1.36% | 602.3만 |
|---|
| 2026.06.02 | ₩10,261 | ₩10,261 | ₩9,940 | ₩9,940 | -3.14% | 707.5만 |
|---|
| 2026.06.01 | ₩10,087 | ₩10,315 | ₩10,087 | ₩10,275 | +1.86% | 771.6만 |
|---|
| 2026.05.29 | ₩10,409 | ₩10,449 | ₩10,168 | ₩10,248 | -1.55% | 627.6만 |
|---|
| 2026.05.28 | ₩10,329 | ₩10,476 | ₩10,261 | ₩10,329 | 0.00% | 638.2만 |
|---|
| 2026.05.27 | ₩10,476 | ₩10,583 | ₩10,154 | ₩10,476 | 0.00% | 1038만 |
|---|
| 2026.05.26 | ₩10,718 | ₩11,053 | ₩10,436 | ₩10,449 | -2.50% | 1172.8만 |
|---|
| 2026.05.22 | ₩10,221 | ₩10,825 | ₩9,926 | ₩10,650 | +4.20% | 1782.8만 |
|---|
| 2026.05.21 | ₩9,510 | ₩9,577 | ₩9,121 | ₩9,403 | -1.13% | 1590.8만 |
|---|
| 2026.05.20 | ₩9,591 | ₩9,832 | ₩9,242 | ₩9,712 | +1.26% | 976만 |
|---|
| 2026.05.19 | ₩9,980 | ₩10,168 | ₩9,591 | ₩9,671 | -3.09% | 1135.3만 |
|---|
| 2026.05.18 | ₩9,524 | ₩10,020 | ₩9,390 | ₩9,832 | +3.24% | 1293.2만 |
|---|
| 2026.05.15 | ₩9,940 | ₩9,980 | ₩9,537 | ₩9,631 | -3.10% | 4490.4만 |
|---|
| 2026.05.14 | ₩10,436 | ₩10,543 | ₩9,685 | ₩9,805 | -6.04% | 1486.6만 |
|---|
| 2026.05.13 | ₩10,771 | ₩10,798 | ₩10,275 | ₩10,369 | -3.74% | 982.8만 |
|---|
| 2026.05.12 | ₩11,187 | ₩11,187 | ₩10,838 | ₩10,852 | -3.00% | 762.3만 |
|---|
| 2026.05.11 | ₩11,402 | ₩11,496 | ₩10,919 | ₩11,026 | -3.29% | 543.6만 |
|---|
| 2026.05.08 | ₩11,509 | ₩11,563 | ₩11,268 | ₩11,321 | -1.63% | 470.2만 |
|---|
| 2026.05.07 | ₩11,549 | ₩11,670 | ₩11,160 | ₩11,496 | -0.46% | 544.4만 |
|---|
| 2026.05.06 | ₩11,777 | ₩11,858 | ₩11,482 | ₩11,563 | -1.82% | 592.9만 |
|---|
| 2026.05.05 | ₩11,160 | ₩11,683 | ₩10,999 | ₩11,589 | +3.85% | 579만 |
|---|
| 2026.05.04 | ₩11,697 | ₩11,844 | ₩11,120 | ₩11,200 | -4.24% | 579.9만 |
|---|
| 2026.05.01 | ₩12,206 | ₩12,314 | ₩11,563 | ₩11,697 | -4.18% | 463.4만 |
|---|
| 2026.04.30 | ₩11,858 | ₩12,247 | ₩11,844 | ₩12,153 | +2.49% | 552.6만 |
|---|
| 2026.04.29 | ₩11,992 | ₩12,059 | ₩11,750 | ₩11,898 | -0.78% | 351만 |
|---|
| 2026.04.28 | ₩12,113 | ₩12,287 | ₩11,925 | ₩11,978 | -1.11% | 542.2만 |
|---|
| 2026.04.27 | ₩11,764 | ₩12,099 | ₩11,750 | ₩12,005 | +2.05% | 468.6만 |
|---|
| 2026.04.24 | ₩11,817 | ₩11,911 | ₩11,616 | ₩11,804 | -0.11% | 460.6만 |
|---|
| 2026.04.23 | ₩11,737 | ₩11,831 | ₩11,603 | ₩11,777 | +0.34% | 314.8만 |
|---|
| 2026.04.22 | ₩11,630 | ₩11,764 | ₩11,576 | ₩11,737 | +0.92% | 310.1만 |
|---|
| 2026.04.21 | ₩11,750 | ₩11,844 | ₩11,576 | ₩11,657 | -0.80% | 402.5만 |
|---|
| 2026.04.20 | ₩11,388 | ₩11,817 | ₩11,321 | ₩11,750 | +3.18% | 626.7만 |
|---|
| 2026.04.17 | ₩11,469 | ₩11,683 | ₩11,348 | ₩11,415 | -0.47% | 387.2만 |
|---|
| 2026.04.16 | ₩11,522 | ₩11,737 | ₩11,402 | ₩11,496 | -0.23% | 419.8만 |
|---|
| 2026.04.15 | ₩11,107 | ₩11,496 | ₩10,999 | ₩11,428 | +2.90% | 413.2만 |
|---|
| 2026.04.14 | ₩10,999 | ₩11,254 | ₩10,986 | ₩11,080 | +0.73% | 421.5만 |
|---|
| 2026.04.13 | ₩10,771 | ₩11,026 | ₩10,557 | ₩11,026 | +2.37% | 671.1만 |
|---|
| 2026.04.10 | ₩10,959 | ₩11,107 | ₩10,718 | ₩10,811 | -1.35% | 419.3만 |
|---|
| 2026.04.09 | ₩10,677 | ₩10,986 | ₩10,543 | ₩10,919 | +2.26% | 459.1만 |
|---|
| 2026.04.08 | ₩10,932 | ₩11,013 | ₩10,771 | ₩10,838 | -0.86% | 519.5만 |
|---|
| 2026.04.07 | ₩11,053 | ₩11,187 | ₩10,865 | ₩10,892 | -1.46% | 412.1만 |
|---|
| 2026.04.06 | ₩10,999 | ₩11,187 | ₩10,838 | ₩11,066 | +0.61% | 370.2만 |
|---|
| 2026.04.02 | ₩10,919 | ₩11,107 | ₩10,744 | ₩11,053 | +1.23% | 337.4만 |
|---|
| 2026.04.01 | ₩10,825 | ₩11,026 | ₩10,543 | ₩10,905 | +0.74% | 511만 |
|---|
| 2026.03.31 | ₩11,294 | ₩11,402 | ₩10,691 | ₩10,932 | -3.21% | 533.8만 |
|---|
| 2026.03.30 | ₩11,133 | ₩11,308 | ₩11,026 | ₩11,227 | +0.84% | 421.3만 |
|---|
| 2026.03.27 | ₩11,200 | ₩11,563 | ₩11,133 | ₩11,268 | +0.60% | 531.6만 |
|---|
| 2026.03.26 | ₩11,080 | ₩11,348 | ₩11,039 | ₩11,214 | +1.21% | 354.1만 |
|---|
| 2026.03.25 | ₩11,187 | ₩11,227 | ₩10,785 | ₩11,107 | -0.72% | 640.2만 |
|---|
| 2026.03.24 | ₩11,013 | ₩11,254 | ₩10,932 | ₩11,080 | +0.61% | 371.8만 |
|---|
| 2026.03.23 | ₩11,160 | ₩11,308 | ₩10,999 | ₩11,080 | -0.72% | 516.2만 |
|---|
| 2026.03.20 | ₩11,214 | ₩11,227 | ₩10,959 | ₩10,972 | -2.15% | 922.9만 |
|---|
| 2026.03.19 | ₩11,375 | ₩11,496 | ₩11,093 | ₩11,227 | -1.30% | 420.7만 |
|---|
| 2026.03.18 | ₩11,536 | ₩11,603 | ₩11,294 | ₩11,294 | -2.09% | 453만 |
|---|
| 2026.03.17 | ₩11,992 | ₩12,113 | ₩11,657 | ₩11,710 | -2.35% | 401.8만 |
|---|
| 2026.03.16 | ₩11,938 | ₩12,113 | ₩11,858 | ₩11,925 | -0.11% | 427.7만 |
|---|
| 2026.03.13 | ₩11,750 | ₩12,046 | ₩11,750 | ₩11,791 | +0.34% | 511.3만 |
|---|
| 2026.03.12 | ₩11,469 | ₩11,871 | ₩11,388 | ₩11,576 | +0.94% | 787.7만 |
|---|
| 2026.03.11 | ₩11,603 | ₩11,697 | ₩11,348 | ₩11,563 | -0.35% | 808만 |
|---|
| 2026.03.10 | ₩11,804 | ₩11,938 | ₩11,563 | ₩11,616 | -1.59% | 552.4만 |
|---|
| 2026.03.09 | ₩12,072 | ₩12,072 | ₩11,670 | ₩11,871 | -1.67% | 631.5만 |
|---|
| 2026.03.06 | ₩12,005 | ₩12,274 | ₩11,683 | ₩12,206 | +1.68% | 681.7만 |
|---|
| 2026.03.05 | ₩12,113 | ₩12,582 | ₩12,072 | ₩12,381 | +2.21% | 541.5만 |
|---|
| 2026.03.04 | ₩12,381 | ₩12,475 | ₩12,005 | ₩12,126 | -2.06% | 789.5만 |
|---|
| 2026.03.03 | ₩12,743 | ₩12,797 | ₩12,341 | ₩12,381 | -2.84% | 593.1만 |
|---|
| 2026.03.02 | ₩13,132 | ₩13,253 | ₩12,756 | ₩12,770 | -2.76% | 552.9만 |
|---|
| 2026.02.27 | ₩13,239 | ₩13,414 | ₩13,105 | ₩13,253 | +0.10% | 608.9만 |
|---|
| 2026.02.26 | ₩13,105 | ₩13,347 | ₩13,038 | ₩13,293 | +1.43% | 518만 |
|---|
| 2026.02.25 | ₩13,414 | ₩13,441 | ₩12,837 | ₩12,944 | -3.50% | 661.8만 |
|---|
| 2026.02.24 | ₩13,642 | ₩13,937 | ₩13,427 | ₩13,454 | -1.38% | 370.1만 |
|---|
| 2026.02.23 | ₩13,360 | ₩13,830 | ₩13,293 | ₩13,588 | +1.71% | 458만 |
|---|
| 2026.02.20 | ₩13,253 | ₩13,521 | ₩13,253 | ₩13,508 | +1.92% | 540.9만 |
|---|
| 2026.02.19 | ₩13,333 | ₩13,534 | ₩13,239 | ₩13,253 | -0.60% | 548.4만 |
|---|
| 2026.02.18 | ₩12,998 | ₩13,615 | ₩12,837 | ₩13,266 | +2.06% | 653만 |
|---|
| 2026.02.17 | ₩13,883 | ₩13,990 | ₩12,663 | ₩12,958 | -6.67% | 931.8만 |
|---|
| 2026.02.13 | ₩14,983 | ₩15,332 | ₩13,199 | ₩13,897 | -7.25% | 1682.6만 |
|---|
| 2026.02.12 | ₩15,614 | ₩15,788 | ₩15,198 | ₩15,225 | -2.49% | 726.2만 |
|---|
| 2026.02.11 | ₩15,694 | ₩15,721 | ₩15,345 | ₩15,681 | -0.09% | 409.4만 |
|---|
| 2026.02.10 | ₩15,868 | ₩15,962 | ₩15,681 | ₩15,842 | -0.17% | 458.2만 |
|---|
| 2026.02.09 | ₩16,003 | ₩16,150 | ₩15,627 | ₩15,855 | -0.92% | 341.2만 |
|---|
| 2026.02.06 | ₩15,976 | ₩16,284 | ₩15,976 | ₩16,043 | +0.42% | 339만 |
|---|
| 2026.02.05 | ₩16,043 | ₩16,217 | ₩15,748 | ₩15,976 | -0.42% | 390.5만 |
|---|
| 2026.02.04 | ₩15,157 | ₩15,909 | ₩15,157 | ₩15,828 | +4.42% | 495.4만 |
|---|
| 2026.02.03 | ₩14,997 | ₩15,278 | ₩14,822 | ₩15,037 | +0.27% | 342만 |
|---|
| 2026.02.02 | ₩15,359 | ₩15,359 | ₩14,997 | ₩15,090 | -1.75% | 335만 |
|---|
| 2026.01.30 | ₩14,929 | ₩15,332 | ₩14,862 | ₩15,332 | +2.70% | 571.5만 |
|---|
| 2026.01.29 | ₩14,876 | ₩15,157 | ₩14,688 | ₩14,849 | -0.18% | 399.3만 |
|---|
| 2026.01.28 | ₩14,876 | ₩15,117 | ₩14,701 | ₩14,862 | -0.09% | 387.6만 |
|---|
| 2026.01.27 | ₩15,050 | ₩15,090 | ₩14,795 | ₩14,929 | -0.80% | 318.4만 |
|---|
| 2026.01.26 | ₩14,983 | ₩15,144 | ₩14,903 | ₩15,090 | +0.72% | 307.9만 |
|---|
| 2026.01.23 | ₩14,675 | ₩14,943 | ₩14,675 | ₩14,903 | +1.55% | 303.1만 |
|---|
| 2026.01.22 | ₩14,755 | ₩14,956 | ₩14,675 | ₩14,728 | -0.18% | 377.7만 |
|---|
| 2026.01.21 | ₩14,782 | ₩14,889 | ₩14,366 | ₩14,688 | -0.64% | 457.4만 |
|---|
| 2026.01.20 | ₩14,634 | ₩14,943 | ₩14,447 | ₩14,809 | +1.19% | 410.2만 |
|---|
| 2026.01.16 | ₩14,795 | ₩14,836 | ₩14,621 | ₩14,728 | -0.45% | 287.2만 |
|---|
| 2026.01.15 | ₩14,554 | ₩14,889 | ₩14,286 | ₩14,889 | +2.30% | 281.5만 |
|---|
| 2026.01.14 | ₩14,071 | ₩14,675 | ₩14,058 | ₩14,621 | +3.91% | 441만 |
|---|
| 2026.01.13 | ₩14,192 | ₩14,299 | ₩14,017 | ₩14,031 | -1.13% | 329만 |
|---|
| 2026.01.12 | ₩14,353 | ₩14,393 | ₩14,044 | ₩14,286 | -0.47% | 443만 |
|---|
| 2026.01.09 | ₩14,219 | ₩14,433 | ₩14,044 | ₩14,379 | +1.13% | 345.6만 |
|---|
| 2026.01.08 | ₩13,508 | ₩14,299 | ₩13,320 | ₩14,151 | +4.77% | 446.3만 |
|---|
| 2026.01.07 | ₩14,447 | ₩14,540 | ₩13,521 | ₩13,521 | -6.41% | 523.7만 |
|---|
| 2026.01.06 | ₩13,722 | ₩14,500 | ₩13,722 | ₩14,473 | +5.47% | 561.3만 |
|---|
| 2026.01.05 | ₩14,420 | ₩14,420 | ₩13,803 | ₩13,843 | -4.00% | 704.5만 |
|---|
| 2026.01.02 | ₩14,648 | ₩14,661 | ₩14,393 | ₩14,473 | -1.19% | 304.2만 |
|---|
| 2025.12.31 | ₩14,634 | ₩14,688 | ₩14,540 | ₩14,594 | -0.27% | 273.1만 |
|---|
| 2025.12.30 | ₩14,648 | ₩14,822 | ₩14,621 | ₩14,648 | 0.00% | 275.1만 |
|---|
| 2025.12.29 | ₩14,608 | ₩14,715 | ₩14,514 | ₩14,675 | +0.46% | 351.5만 |
|---|
| 2025.12.26 | ₩14,554 | ₩14,621 | ₩14,406 | ₩14,608 | +0.37% | 235.7만 |
|---|
| 2025.12.24 | ₩14,473 | ₩14,648 | ₩14,406 | ₩14,581 | +0.74% | 174.7만 |
|---|
| 2025.12.23 | ₩14,661 | ₩14,661 | ₩14,312 | ₩14,406 | -1.74% | 365.7만 |
|---|
| 2025.12.22 | ₩14,540 | ₩14,822 | ₩14,487 | ₩14,688 | +1.01% | 321.5만 |
|---|
| 2025.12.19 | ₩14,755 | ₩14,876 | ₩14,581 | ₩14,661 | -0.64% | 814.4만 |
|---|
| 2025.12.18 | ₩14,862 | ₩15,023 | ₩14,782 | ₩14,782 | -0.54% | 310.5만 |
|---|
| 2025.12.17 | ₩14,795 | ₩15,171 | ₩14,795 | ₩14,889 | +0.63% | 360만 |
|---|
| 2025.12.16 | ₩14,742 | ₩14,983 | ₩14,715 | ₩14,782 | +0.27% | 370.4만 |
|---|
| 2025.12.15 | ₩14,567 | ₩14,822 | ₩14,554 | ₩14,675 | +0.74% | 487.7만 |
|---|
| 2025.12.12 | ₩14,608 | ₩14,742 | ₩14,406 | ₩14,500 | -0.73% | 304.5만 |
|---|
| 2025.12.11 | ₩14,621 | ₩14,809 | ₩14,500 | ₩14,500 | -0.83% | 348.3만 |
|---|
| 2025.12.10 | ₩14,165 | ₩14,500 | ₩14,098 | ₩14,500 | +2.37% | 534만 |
|---|
| 2025.12.09 | ₩14,379 | ₩14,540 | ₩14,192 | ₩14,205 | -1.21% | 370.4만 |
|---|
| 2025.12.08 | ₩14,487 | ₩14,514 | ₩14,299 | ₩14,366 | -0.83% | 366.4만 |
|---|
| 2025.12.05 | ₩14,245 | ₩14,540 | ₩14,205 | ₩14,460 | +1.51% | 354.9만 |
|---|
| 2025.12.04 | ₩14,916 | ₩14,970 | ₩14,312 | ₩14,326 | -3.96% | 375.6만 |
|---|
| 2025.12.03 | ₩14,420 | ₩14,983 | ₩14,420 | ₩14,849 | +2.98% | 512.3만 |
|---|
| 2025.12.02 | ₩14,594 | ₩14,634 | ₩14,151 | ₩14,339 | -1.75% | 482.4만 |
|---|
| 2025.12.01 | ₩14,299 | ₩14,701 | ₩14,232 | ₩14,581 | +1.97% | 556만 |
|---|
| 2025.11.28 | ₩14,232 | ₩14,473 | ₩14,151 | ₩14,393 | +1.13% | 297.4만 |
|---|
| 2025.11.26 | ₩14,447 | ₩14,581 | ₩14,205 | ₩14,540 | +0.65% | 822.9만 |
|---|
| 2025.11.25 | ₩14,031 | ₩14,540 | ₩13,950 | ₩14,447 | +2.96% | 576.9만 |
|---|
| 2025.11.24 | ₩14,111 | ₩14,165 | ₩13,870 | ₩13,950 | -1.14% | 592.9만 |
|---|
| 2025.11.21 | ₩14,151 | ₩14,366 | ₩14,044 | ₩14,178 | +0.19% | 566.1만 |
|---|
| 2025.11.20 | ₩14,219 | ₩14,353 | ₩13,964 | ₩14,071 | -1.04% | 409.6만 |
|---|
| 2025.11.19 | ₩14,715 | ₩14,715 | ₩14,232 | ₩14,245 | -3.19% | 357.2만 |
|---|
| 2025.11.18 | ₩14,862 | ₩14,916 | ₩14,661 | ₩14,795 | -0.45% | 445.9만 |
|---|
| 2025.11.17 | ₩15,238 | ₩15,359 | ₩14,849 | ₩14,849 | -2.55% | 356.9만 |
|---|
| 2025.11.14 | ₩15,372 | ₩15,493 | ₩15,090 | ₩15,278 | -0.61% | 318.8만 |
|---|
| 2025.11.13 | ₩15,225 | ₩15,600 | ₩15,211 | ₩15,278 | +0.35% | 350.3만 |
|---|
| 2025.11.12 | ₩15,614 | ₩15,654 | ₩15,399 | ₩15,439 | -1.12% | 355.8만 |
|---|
| 2025.11.11 | ₩15,412 | ₩15,707 | ₩15,198 | ₩15,546 | +0.87% | 618만 |
|---|
| 2025.11.10 | ₩15,855 | ₩16,123 | ₩15,225 | ₩15,251 | -3.81% | 561.3만 |
|---|
| 2025.11.07 | ₩15,976 | ₩16,338 | ₩15,359 | ₩15,922 | -0.34% | 672.7만 |
|---|
| 2025.11.06 | ₩16,217 | ₩16,378 | ₩15,573 | ₩15,627 | -3.64% | 625만 |
|---|
| 2025.11.05 | ₩16,123 | ₩16,271 | ₩16,003 | ₩16,231 | +0.67% | 280.3만 |
|---|
| 2025.11.04 | ₩16,003 | ₩16,164 | ₩15,842 | ₩16,137 | +0.84% | 357.7만 |
|---|
| 2025.11.03 | ₩15,922 | ₩15,989 | ₩15,627 | ₩15,935 | +0.08% | 405.1만 |
|---|
| 2025.10.31 | ₩16,096 | ₩16,177 | ₩15,949 | ₩16,003 | -0.58% | 496.4만 |
|---|
| 2025.10.30 | ₩16,244 | ₩16,432 | ₩16,150 | ₩16,204 | -0.25% | 407.5만 |
|---|
| 2025.10.29 | ₩16,754 | ₩16,794 | ₩16,244 | ₩16,311 | -2.64% | 353.3만 |
|---|
| 2025.10.28 | ₩17,143 | ₩17,156 | ₩16,821 | ₩16,861 | -1.64% | 355.8만 |
|---|
| 2025.10.27 | ₩16,848 | ₩17,263 | ₩16,727 | ₩17,237 | +2.31% | 382.7만 |
|---|
| 2025.10.24 | ₩16,968 | ₩16,995 | ₩16,727 | ₩16,821 | -0.87% | 315.7만 |
|---|
| 2025.10.23 | ₩17,304 | ₩17,304 | ₩16,807 | ₩16,848 | -2.64% | 263.7만 |
|---|
| 2025.10.22 | ₩17,116 | ₩17,585 | ₩17,089 | ₩17,304 | +1.10% | 303만 |
|---|
| 2025.10.21 | ₩17,210 | ₩17,263 | ₩17,076 | ₩17,076 | -0.78% | 241.8만 |
|---|
| 2025.10.20 | ₩17,116 | ₩17,263 | ₩17,089 | ₩17,102 | -0.08% | 217.8만 |
|---|
| 2025.10.17 | ₩16,995 | ₩17,170 | ₩16,928 | ₩17,116 | +0.71% | 229.6만 |
|---|
| 2025.10.16 | ₩16,928 | ₩17,196 | ₩16,861 | ₩16,901 | -0.16% | 279.4만 |
|---|
| 2025.10.15 | ₩16,982 | ₩17,143 | ₩16,861 | ₩16,861 | -0.71% | 308만 |
|---|
| 2025.10.14 | ₩16,727 | ₩17,062 | ₩16,700 | ₩17,009 | +1.68% | 209.7만 |
|---|
| 2025.10.13 | ₩16,982 | ₩17,237 | ₩16,740 | ₩16,781 | -1.18% | 282.6만 |
|---|
| 2025.10.10 | ₩16,821 | ₩17,183 | ₩16,821 | ₩16,901 | +0.48% | 264.3만 |
|---|