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 | ₩7,953 | ₩7,993 | ₩7,752 | ₩7,779 | -2.19% | 507.8만 |
| 2026.10.08 | ₩7,766 | ₩7,980 | ₩7,578 | ₩7,953 | +2.41% | 849.7만 |
| 2026.10.07 | ₩7,725 | ₩8,100 | ₩7,725 | ₩7,819 | +1.21% | 1070.3만 |
| 2026.10.06 | ₩7,498 | ₩7,752 | ₩7,417 | ₩7,685 | +2.50% | 745.9만 |
| 2026.10.05 | ₩7,431 | ₩7,525 | ₩7,270 | ₩7,498 | +0.90% | 788.9만 |
| 2026.10.02 | ₩7,525 | ₩7,578 | ₩7,377 | ₩7,458 | -0.89% | 602.6만 |
| 2026.10.01 | ₩7,391 | ₩7,484 | ₩7,230 | ₩7,444 | +0.72% | 683.4만 |
| 2026.09.30 | ₩7,672 | ₩7,685 | ₩7,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,431 |
| -3.14% |
| 762.9만 |
| 2026.09.29 | ₩7,551 | ₩7,645 | ₩7,471 | ₩7,605 | +0.71% | 669.3만 |
|---|
| 2026.09.28 | ₩7,699 | ₩7,699 | ₩7,511 | ₩7,565 | -1.74% | 701만 |
|---|
| 2026.09.25 | ₩7,779 | ₩7,859 | ₩7,525 | ₩7,685 | -1.20% | 824.5만 |
|---|
| 2026.09.24 | ₩7,886 | ₩7,899 | ₩7,672 | ₩7,779 | -1.36% | 832.5만 |
|---|
| 2026.09.23 | ₩7,913 | ₩7,993 | ₩7,685 | ₩7,779 | -1.69% | 850.8만 |
|---|
| 2026.09.22 | ₩8,100 | ₩8,140 | ₩7,859 | ₩7,873 | -2.81% | 858.5만 |
|---|
| 2026.09.21 | ₩7,899 | ₩8,127 | ₩7,832 | ₩7,980 | +1.02% | 790.5만 |
|---|
| 2026.09.18 | ₩8,127 | ₩8,127 | ₩7,846 | ₩7,953 | -2.14% | 1324.1만 |
|---|
| 2026.09.17 | ₩8,355 | ₩8,435 | ₩8,114 | ₩8,154 | -2.40% | 743.3만 |
|---|
| 2026.09.16 | ₩8,274 | ₩8,462 | ₩8,234 | ₩8,234 | -0.49% | 879.8만 |
|---|
| 2026.09.15 | ₩7,980 | ₩8,248 | ₩7,926 | ₩8,221 | +3.02% | 905.8만 |
|---|
| 2026.09.14 | ₩8,207 | ₩8,395 | ₩7,966 | ₩8,033 | -2.12% | 775.7만 |
|---|
| 2026.09.11 | ₩8,073 | ₩8,261 | ₩8,047 | ₩8,154 | +1.00% | 630.9만 |
|---|
| 2026.09.10 | ₩8,301 | ₩8,341 | ₩8,167 | ₩8,181 | -1.45% | 780.8만 |
|---|
| 2026.09.09 | ₩8,462 | ₩8,462 | ₩8,207 | ₩8,314 | -1.74% | 824만 |
|---|
| 2026.09.08 | ₩8,381 | ₩8,515 | ₩8,167 | ₩8,462 | +0.96% | 852.8만 |
|---|
| 2026.09.04 | ₩8,515 | ₩8,636 | ₩8,395 | ₩8,395 | -1.42% | 566.6만 |
|---|
| 2026.09.03 | ₩8,904 | ₩8,970 | ₩8,475 | ₩8,636 | -3.01% | 1212.3만 |
|---|
| 2026.09.02 | ₩9,037 | ₩9,198 | ₩8,930 | ₩8,944 | -1.04% | 730.2만 |
|---|
| 2026.09.01 | ₩9,265 | ₩9,359 | ₩8,863 | ₩8,957 | -3.32% | 964.5만 |
|---|
| 2026.08.31 | ₩9,439 | ₩9,546 | ₩9,238 | ₩9,265 | -1.84% | 990.5만 |
|---|
| 2026.08.28 | ₩9,359 | ₩9,546 | ₩9,332 | ₩9,506 | +1.57% | 517.6만 |
|---|
| 2026.08.27 | ₩9,546 | ₩9,546 | ₩9,252 | ₩9,345 | -2.10% | 665만 |
|---|
| 2026.08.26 | ₩9,546 | ₩9,854 | ₩9,506 | ₩9,600 | +0.56% | 545.1만 |
|---|
| 2026.08.25 | ₩9,707 | ₩9,854 | ₩9,372 | ₩9,519 | -1.93% | 650.5만 |
|---|
| 2026.08.24 | ₩9,319 | ₩9,787 | ₩9,131 | ₩9,747 | +4.60% | 843.7만 |
|---|
| 2026.08.21 | ₩9,238 | ₩9,787 | ₩9,118 | ₩9,305 | +0.72% | 1556.7만 |
|---|
| 2026.08.20 | ₩9,948 | ₩10,015 | ₩9,426 | ₩9,506 | -4.44% | 980.2만 |
|---|
| 2026.08.19 | ₩9,948 | ₩10,082 | ₩9,868 | ₩9,988 | +0.40% | 448.5만 |
|---|
| 2026.08.18 | ₩9,854 | ₩10,175 | ₩9,734 | ₩9,881 | +0.27% | 424.2만 |
|---|
| 2026.08.17 | ₩10,028 | ₩10,122 | ₩9,760 | ₩9,787 | -2.40% | 517.3만 |
|---|
| 2026.08.14 | ₩10,109 | ₩10,175 | ₩9,988 | ₩10,068 | -0.40% | 361.7만 |
|---|
| 2026.08.13 | ₩9,707 | ₩10,149 | ₩9,693 | ₩10,082 | +3.86% | 486.7만 |
|---|
| 2026.08.12 | ₩9,613 | ₩9,627 | ₩9,412 | ₩9,600 | -0.14% | 480.5만 |
|---|
| 2026.08.11 | ₩9,546 | ₩9,787 | ₩9,479 | ₩9,586 | +0.42% | 471.6만 |
|---|
| 2026.08.10 | ₩9,841 | ₩9,961 | ₩9,493 | ₩9,560 | -2.86% | 506.2만 |
|---|
| 2026.08.07 | ₩9,707 | ₩9,988 | ₩9,680 | ₩9,908 | +2.07% | 369.8만 |
|---|
| 2026.08.06 | ₩9,921 | ₩9,961 | ₩9,560 | ₩9,693 | -2.29% | 696만 |
|---|
| 2026.08.05 | ₩9,881 | ₩9,948 | ₩9,707 | ₩9,894 | +0.14% | 410만 |
|---|
| 2026.08.04 | ₩9,586 | ₩9,961 | ₩9,586 | ₩9,814 | +2.37% | 479.9만 |
|---|
| 2026.08.03 | ₩9,519 | ₩9,894 | ₩9,359 | ₩9,667 | +1.55% | 709.7만 |
|---|
| 2026.07.31 | ₩9,533 | ₩9,613 | ₩9,278 | ₩9,399 | -1.40% | 771.1만 |
|---|
| 2026.07.30 | ₩9,868 | ₩9,908 | ₩9,546 | ₩9,560 | -3.12% | 592.5만 |
|---|
| 2026.07.29 | ₩10,068 | ₩10,350 | ₩9,827 | ₩9,988 | -0.80% | 668.2만 |
|---|
| 2026.07.28 | ₩10,457 | ₩10,805 | ₩10,082 | ₩10,095 | -3.46% | 641.2만 |
|---|
| 2026.07.27 | ₩10,537 | ₩10,577 | ₩10,229 | ₩10,229 | -2.92% | 447.1만 |
|---|
| 2026.07.24 | ₩10,483 | ₩10,657 | ₩10,336 | ₩10,363 | -1.15% | 367.3만 |
|---|
| 2026.07.23 | ₩10,939 | ₩11,073 | ₩10,229 | ₩10,376 | -5.14% | 730.5만 |
|---|
| 2026.07.22 | ₩11,501 | ₩11,568 | ₩11,032 | ₩11,059 | -3.84% | 434.6만 |
|---|
| 2026.07.21 | ₩11,206 | ₩11,514 | ₩11,153 | ₩11,380 | +1.55% | 344.9만 |
|---|
| 2026.07.20 | ₩11,314 | ₩11,447 | ₩11,193 | ₩11,367 | +0.47% | 303.5만 |
|---|
| 2026.07.17 | ₩11,662 | ₩11,903 | ₩11,314 | ₩11,367 | -2.53% | 343.9만 |
|---|
| 2026.07.16 | ₩11,180 | ₩11,769 | ₩11,180 | ₩11,581 | +3.59% | 481.1만 |
|---|
| 2026.07.15 | ₩11,073 | ₩11,407 | ₩11,019 | ₩11,046 | -0.24% | 341.7만 |
|---|
| 2026.07.14 | ₩11,006 | ₩11,206 | ₩10,858 | ₩11,099 | +0.85% | 316만 |
|---|
| 2026.07.13 | ₩11,260 | ₩11,354 | ₩11,046 | ₩11,099 | -1.43% | 424.3만 |
|---|
| 2026.07.10 | ₩10,925 | ₩11,287 | ₩10,778 | ₩11,166 | +2.21% | 491.2만 |
|---|
| 2026.07.09 | ₩11,139 | ₩11,206 | ₩10,671 | ₩10,818 | -2.88% | 648.1만 |
|---|
| 2026.07.08 | ₩11,461 | ₩11,501 | ₩11,193 | ₩11,206 | -2.22% | 551.1만 |
|---|
| 2026.07.07 | ₩11,702 | ₩11,943 | ₩11,474 | ₩11,514 | -1.60% | 426.5만 |
|---|
| 2026.07.06 | ₩11,648 | ₩11,675 | ₩11,300 | ₩11,528 | -1.03% | 602.4만 |
|---|
| 2026.07.02 | ₩11,314 | ₩11,648 | ₩11,073 | ₩11,555 | +2.13% | 648.3만 |
|---|
| 2026.07.01 | ₩10,751 | ₩11,327 | ₩10,724 | ₩11,260 | +4.73% | 724만 |
|---|
| 2026.06.30 | ₩10,818 | ₩10,858 | ₩10,497 | ₩10,577 | -2.23% | 1420만 |
|---|
| 2026.06.29 | ₩10,564 | ₩10,898 | ₩10,309 | ₩10,778 | +2.03% | 818.8만 |
|---|
| 2026.06.26 | ₩10,216 | ₩10,738 | ₩10,149 | ₩10,671 | +4.46% | 3384.2만 |
|---|
| 2026.06.25 | ₩10,283 | ₩10,524 | ₩10,042 | ₩10,175 | -1.04% | 544만 |
|---|
| 2026.06.24 | ₩10,162 | ₩10,604 | ₩10,068 | ₩10,242 | +0.79% | 751.5만 |
|---|
| 2026.06.23 | ₩9,948 | ₩10,189 | ₩9,881 | ₩10,109 | +1.62% | 538만 |
|---|
| 2026.06.22 | ₩10,082 | ₩10,430 | ₩9,841 | ₩9,841 | -2.39% | 566.3만 |
|---|
| 2026.06.18 | ₩9,774 | ₩10,457 | ₩9,774 | ₩10,416 | +6.58% | 1396.1만 |
|---|
| 2026.06.17 | ₩10,149 | ₩10,256 | ₩9,613 | ₩9,814 | -3.30% | 742.9만 |
|---|
| 2026.06.16 | ₩10,256 | ₩10,470 | ₩10,055 | ₩10,175 | -0.78% | 412.3만 |
|---|
| 2026.06.15 | ₩10,457 | ₩10,778 | ₩10,296 | ₩10,309 | -1.41% | 549.8만 |
|---|
| 2026.06.12 | ₩10,309 | ₩10,457 | ₩10,202 | ₩10,430 | +1.17% | 487.3만 |
|---|
| 2026.06.11 | ₩10,296 | ₩10,510 | ₩10,229 | ₩10,443 | +1.43% | 537.8만 |
|---|
| 2026.06.10 | ₩10,350 | ₩10,644 | ₩10,242 | ₩10,403 | +0.52% | 894.7만 |
|---|
| 2026.06.09 | ₩10,122 | ₩10,470 | ₩10,001 | ₩10,256 | +1.32% | 660.1만 |
|---|
| 2026.06.08 | ₩9,934 | ₩10,350 | ₩9,801 | ₩10,028 | +0.94% | 638.5만 |
|---|
| 2026.06.05 | ₩9,868 | ₩10,175 | ₩9,814 | ₩10,015 | +1.49% | 670.2만 |
|---|
| 2026.06.04 | ₩9,948 | ₩10,175 | ₩9,667 | ₩9,774 | -1.75% | 616.2만 |
|---|
| 2026.06.03 | ₩9,868 | ₩10,042 | ₩9,667 | ₩9,734 | -1.36% | 602.3만 |
|---|
| 2026.06.02 | ₩10,242 | ₩10,242 | ₩9,921 | ₩9,921 | -3.14% | 707.5만 |
|---|
| 2026.06.01 | ₩10,068 | ₩10,296 | ₩10,068 | ₩10,256 | +1.86% | 771.6만 |
|---|
| 2026.05.29 | ₩10,390 | ₩10,430 | ₩10,149 | ₩10,229 | -1.55% | 627.6만 |
|---|
| 2026.05.28 | ₩10,309 | ₩10,457 | ₩10,242 | ₩10,309 | 0.00% | 638.2만 |
|---|
| 2026.05.27 | ₩10,457 | ₩10,564 | ₩10,135 | ₩10,457 | 0.00% | 1038만 |
|---|
| 2026.05.26 | ₩10,698 | ₩11,032 | ₩10,416 | ₩10,430 | -2.50% | 1172.8만 |
|---|
| 2026.05.22 | ₩10,202 | ₩10,805 | ₩9,908 | ₩10,631 | +4.20% | 1782.8만 |
|---|
| 2026.05.21 | ₩9,493 | ₩9,560 | ₩9,104 | ₩9,386 | -1.13% | 1590.8만 |
|---|
| 2026.05.20 | ₩9,573 | ₩9,814 | ₩9,225 | ₩9,693 | +1.26% | 976만 |
|---|
| 2026.05.19 | ₩9,961 | ₩10,149 | ₩9,573 | ₩9,653 | -3.09% | 1135.3만 |
|---|
| 2026.05.18 | ₩9,506 | ₩10,001 | ₩9,372 | ₩9,814 | +3.24% | 1293.2만 |
|---|
| 2026.05.15 | ₩9,921 | ₩9,961 | ₩9,519 | ₩9,613 | -3.10% | 4490.4만 |
|---|
| 2026.05.14 | ₩10,416 | ₩10,524 | ₩9,667 | ₩9,787 | -6.04% | 1486.6만 |
|---|
| 2026.05.13 | ₩10,751 | ₩10,778 | ₩10,256 | ₩10,350 | -3.74% | 982.8만 |
|---|
| 2026.05.12 | ₩11,166 | ₩11,166 | ₩10,818 | ₩10,832 | -3.00% | 762.3만 |
|---|
| 2026.05.11 | ₩11,380 | ₩11,474 | ₩10,898 | ₩11,006 | -3.29% | 543.6만 |
|---|
| 2026.05.08 | ₩11,488 | ₩11,541 | ₩11,247 | ₩11,300 | -1.63% | 470.2만 |
|---|
| 2026.05.07 | ₩11,528 | ₩11,648 | ₩11,139 | ₩11,474 | -0.46% | 544.4만 |
|---|
| 2026.05.06 | ₩11,755 | ₩11,836 | ₩11,461 | ₩11,541 | -1.82% | 592.9만 |
|---|
| 2026.05.05 | ₩11,139 | ₩11,662 | ₩10,979 | ₩11,568 | +3.85% | 579만 |
|---|
| 2026.05.04 | ₩11,675 | ₩11,822 | ₩11,099 | ₩11,180 | -4.24% | 579.9만 |
|---|
| 2026.05.01 | ₩12,184 | ₩12,291 | ₩11,541 | ₩11,675 | -4.18% | 463.4만 |
|---|
| 2026.04.30 | ₩11,836 | ₩12,224 | ₩11,822 | ₩12,130 | +2.49% | 552.6만 |
|---|
| 2026.04.29 | ₩11,970 | ₩12,037 | ₩11,729 | ₩11,876 | -0.78% | 351만 |
|---|
| 2026.04.28 | ₩12,090 | ₩12,264 | ₩11,903 | ₩11,956 | -1.11% | 542.2만 |
|---|
| 2026.04.27 | ₩11,742 | ₩12,077 | ₩11,729 | ₩11,983 | +2.05% | 468.6만 |
|---|
| 2026.04.24 | ₩11,796 | ₩11,889 | ₩11,595 | ₩11,782 | -0.11% | 460.6만 |
|---|
| 2026.04.23 | ₩11,715 | ₩11,809 | ₩11,581 | ₩11,755 | +0.34% | 314.8만 |
|---|
| 2026.04.22 | ₩11,608 | ₩11,742 | ₩11,555 | ₩11,715 | +0.92% | 310.1만 |
|---|
| 2026.04.21 | ₩11,729 | ₩11,822 | ₩11,555 | ₩11,635 | -0.80% | 402.5만 |
|---|
| 2026.04.20 | ₩11,367 | ₩11,796 | ₩11,300 | ₩11,729 | +3.18% | 626.7만 |
|---|
| 2026.04.17 | ₩11,447 | ₩11,662 | ₩11,327 | ₩11,394 | -0.47% | 387.2만 |
|---|
| 2026.04.16 | ₩11,501 | ₩11,715 | ₩11,380 | ₩11,474 | -0.23% | 419.8만 |
|---|
| 2026.04.15 | ₩11,086 | ₩11,474 | ₩10,979 | ₩11,407 | +2.90% | 413.2만 |
|---|
| 2026.04.14 | ₩10,979 | ₩11,233 | ₩10,965 | ₩11,059 | +0.73% | 421.5만 |
|---|
| 2026.04.13 | ₩10,751 | ₩11,006 | ₩10,537 | ₩11,006 | +2.37% | 671.1만 |
|---|
| 2026.04.10 | ₩10,939 | ₩11,086 | ₩10,698 | ₩10,791 | -1.35% | 419.3만 |
|---|
| 2026.04.09 | ₩10,657 | ₩10,965 | ₩10,524 | ₩10,898 | +2.26% | 459.1만 |
|---|
| 2026.04.08 | ₩10,912 | ₩10,992 | ₩10,751 | ₩10,818 | -0.86% | 519.5만 |
|---|
| 2026.04.07 | ₩11,032 | ₩11,166 | ₩10,845 | ₩10,872 | -1.46% | 412.1만 |
|---|
| 2026.04.06 | ₩10,979 | ₩11,166 | ₩10,818 | ₩11,046 | +0.61% | 370.2만 |
|---|
| 2026.04.02 | ₩10,898 | ₩11,086 | ₩10,724 | ₩11,032 | +1.23% | 337.4만 |
|---|
| 2026.04.01 | ₩10,805 | ₩11,006 | ₩10,524 | ₩10,885 | +0.74% | 511만 |
|---|
| 2026.03.31 | ₩11,273 | ₩11,380 | ₩10,671 | ₩10,912 | -3.21% | 533.8만 |
|---|
| 2026.03.30 | ₩11,113 | ₩11,287 | ₩11,006 | ₩11,206 | +0.84% | 421.3만 |
|---|
| 2026.03.27 | ₩11,180 | ₩11,541 | ₩11,113 | ₩11,247 | +0.60% | 531.6만 |
|---|
| 2026.03.26 | ₩11,059 | ₩11,327 | ₩11,019 | ₩11,193 | +1.21% | 354.1만 |
|---|
| 2026.03.25 | ₩11,166 | ₩11,206 | ₩10,765 | ₩11,086 | -0.72% | 640.2만 |
|---|
| 2026.03.24 | ₩10,992 | ₩11,233 | ₩10,912 | ₩11,059 | +0.61% | 371.8만 |
|---|
| 2026.03.23 | ₩11,139 | ₩11,287 | ₩10,979 | ₩11,059 | -0.72% | 516.2만 |
|---|
| 2026.03.20 | ₩11,193 | ₩11,206 | ₩10,939 | ₩10,952 | -2.15% | 922.9만 |
|---|
| 2026.03.19 | ₩11,354 | ₩11,474 | ₩11,073 | ₩11,206 | -1.30% | 420.7만 |
|---|
| 2026.03.18 | ₩11,514 | ₩11,581 | ₩11,273 | ₩11,273 | -2.09% | 453만 |
|---|
| 2026.03.17 | ₩11,970 | ₩12,090 | ₩11,635 | ₩11,688 | -2.35% | 401.8만 |
|---|
| 2026.03.16 | ₩11,916 | ₩12,090 | ₩11,836 | ₩11,903 | -0.11% | 427.7만 |
|---|
| 2026.03.13 | ₩11,729 | ₩12,023 | ₩11,729 | ₩11,769 | +0.34% | 511.3만 |
|---|
| 2026.03.12 | ₩11,447 | ₩11,849 | ₩11,367 | ₩11,555 | +0.94% | 787.7만 |
|---|
| 2026.03.11 | ₩11,581 | ₩11,675 | ₩11,327 | ₩11,541 | -0.35% | 808만 |
|---|
| 2026.03.10 | ₩11,782 | ₩11,916 | ₩11,541 | ₩11,595 | -1.59% | 552.4만 |
|---|
| 2026.03.09 | ₩12,050 | ₩12,050 | ₩11,648 | ₩11,849 | -1.67% | 631.5만 |
|---|
| 2026.03.06 | ₩11,983 | ₩12,251 | ₩11,662 | ₩12,184 | +1.68% | 681.7만 |
|---|
| 2026.03.05 | ₩12,090 | ₩12,559 | ₩12,050 | ₩12,358 | +2.21% | 541.5만 |
|---|
| 2026.03.04 | ₩12,358 | ₩12,452 | ₩11,983 | ₩12,103 | -2.06% | 789.5만 |
|---|
| 2026.03.03 | ₩12,719 | ₩12,773 | ₩12,318 | ₩12,358 | -2.84% | 593.1만 |
|---|
| 2026.03.02 | ₩13,108 | ₩13,228 | ₩12,733 | ₩12,746 | -2.76% | 552.9만 |
|---|
| 2026.02.27 | ₩13,215 | ₩13,389 | ₩13,081 | ₩13,228 | +0.10% | 608.9만 |
|---|
| 2026.02.26 | ₩13,081 | ₩13,322 | ₩13,014 | ₩13,268 | +1.43% | 518만 |
|---|
| 2026.02.25 | ₩13,389 | ₩13,416 | ₩12,813 | ₩12,920 | -3.50% | 661.8만 |
|---|
| 2026.02.24 | ₩13,616 | ₩13,911 | ₩13,402 | ₩13,429 | -1.38% | 370.1만 |
|---|
| 2026.02.23 | ₩13,335 | ₩13,804 | ₩13,268 | ₩13,563 | +1.71% | 458만 |
|---|
| 2026.02.20 | ₩13,228 | ₩13,496 | ₩13,228 | ₩13,483 | +1.92% | 540.9만 |
|---|
| 2026.02.19 | ₩13,308 | ₩13,509 | ₩13,215 | ₩13,228 | -0.60% | 548.4만 |
|---|
| 2026.02.18 | ₩12,974 | ₩13,590 | ₩12,813 | ₩13,242 | +2.06% | 653만 |
|---|
| 2026.02.17 | ₩13,857 | ₩13,965 | ₩12,639 | ₩12,934 | -6.67% | 931.8만 |
|---|
| 2026.02.13 | ₩14,955 | ₩15,303 | ₩13,175 | ₩13,871 | -7.25% | 1682.6만 |
|---|
| 2026.02.12 | ₩15,585 | ₩15,759 | ₩15,170 | ₩15,196 | -2.49% | 726.2만 |
|---|
| 2026.02.11 | ₩15,665 | ₩15,692 | ₩15,317 | ₩15,652 | -0.09% | 409.4만 |
|---|
| 2026.02.10 | ₩15,839 | ₩15,933 | ₩15,652 | ₩15,812 | -0.17% | 458.2만 |
|---|
| 2026.02.09 | ₩15,973 | ₩16,120 | ₩15,598 | ₩15,826 | -0.92% | 341.2만 |
|---|
| 2026.02.06 | ₩15,946 | ₩16,254 | ₩15,946 | ₩16,013 | +0.42% | 339만 |
|---|
| 2026.02.05 | ₩16,013 | ₩16,187 | ₩15,718 | ₩15,946 | -0.42% | 390.5만 |
|---|
| 2026.02.04 | ₩15,129 | ₩15,879 | ₩15,129 | ₩15,799 | +4.42% | 495.4만 |
|---|
| 2026.02.03 | ₩14,969 | ₩15,250 | ₩14,795 | ₩15,009 | +0.27% | 342만 |
|---|
| 2026.02.02 | ₩15,330 | ₩15,330 | ₩14,969 | ₩15,062 | -1.75% | 335만 |
|---|
| 2026.01.30 | ₩14,902 | ₩15,303 | ₩14,835 | ₩15,303 | +2.70% | 571.5만 |
|---|
| 2026.01.29 | ₩14,848 | ₩15,129 | ₩14,661 | ₩14,821 | -0.18% | 399.3만 |
|---|
| 2026.01.28 | ₩14,848 | ₩15,089 | ₩14,674 | ₩14,835 | -0.09% | 387.6만 |
|---|
| 2026.01.27 | ₩15,022 | ₩15,062 | ₩14,768 | ₩14,902 | -0.80% | 318.4만 |
|---|
| 2026.01.26 | ₩14,955 | ₩15,116 | ₩14,875 | ₩15,062 | +0.72% | 307.9만 |
|---|
| 2026.01.23 | ₩14,647 | ₩14,915 | ₩14,647 | ₩14,875 | +1.55% | 303.1만 |
|---|
| 2026.01.22 | ₩14,728 | ₩14,929 | ₩14,647 | ₩14,701 | -0.18% | 377.7만 |
|---|
| 2026.01.21 | ₩14,754 | ₩14,862 | ₩14,339 | ₩14,661 | -0.64% | 457.4만 |
|---|
| 2026.01.20 | ₩14,607 | ₩14,915 | ₩14,420 | ₩14,781 | +1.19% | 410.2만 |
|---|
| 2026.01.16 | ₩14,768 | ₩14,808 | ₩14,594 | ₩14,701 | -0.45% | 287.2만 |
|---|
| 2026.01.15 | ₩14,527 | ₩14,862 | ₩14,259 | ₩14,862 | +2.30% | 281.5만 |
|---|
| 2026.01.14 | ₩14,045 | ₩14,647 | ₩14,031 | ₩14,594 | +3.91% | 441만 |
|---|
| 2026.01.13 | ₩14,165 | ₩14,272 | ₩13,991 | ₩14,005 | -1.13% | 329만 |
|---|
| 2026.01.12 | ₩14,326 | ₩14,366 | ₩14,018 | ₩14,259 | -0.47% | 443만 |
|---|
| 2026.01.09 | ₩14,192 | ₩14,406 | ₩14,018 | ₩14,353 | +1.13% | 345.6만 |
|---|
| 2026.01.08 | ₩13,483 | ₩14,272 | ₩13,295 | ₩14,125 | +4.77% | 446.3만 |
|---|
| 2026.01.07 | ₩14,420 | ₩14,513 | ₩13,496 | ₩13,496 | -6.41% | 523.7만 |
|---|
| 2026.01.06 | ₩13,697 | ₩14,473 | ₩13,697 | ₩14,447 | +5.47% | 561.3만 |
|---|
| 2026.01.05 | ₩14,393 | ₩14,393 | ₩13,777 | ₩13,817 | -4.00% | 704.5만 |
|---|
| 2026.01.02 | ₩14,621 | ₩14,634 | ₩14,366 | ₩14,447 | -1.19% | 304.2만 |
|---|
| 2025.12.31 | ₩14,607 | ₩14,661 | ₩14,513 | ₩14,567 | -0.27% | 273.1만 |
|---|
| 2025.12.30 | ₩14,621 | ₩14,795 | ₩14,594 | ₩14,621 | 0.00% | 275.1만 |
|---|
| 2025.12.29 | ₩14,580 | ₩14,688 | ₩14,487 | ₩14,647 | +0.46% | 351.5만 |
|---|
| 2025.12.26 | ₩14,527 | ₩14,594 | ₩14,380 | ₩14,580 | +0.37% | 235.7만 |
|---|
| 2025.12.24 | ₩14,447 | ₩14,621 | ₩14,380 | ₩14,554 | +0.74% | 174.7만 |
|---|
| 2025.12.23 | ₩14,634 | ₩14,634 | ₩14,286 | ₩14,380 | -1.74% | 365.7만 |
|---|
| 2025.12.22 | ₩14,513 | ₩14,795 | ₩14,460 | ₩14,661 | +1.01% | 321.5만 |
|---|
| 2025.12.19 | ₩14,728 | ₩14,848 | ₩14,554 | ₩14,634 | -0.64% | 814.4만 |
|---|
| 2025.12.18 | ₩14,835 | ₩14,995 | ₩14,754 | ₩14,754 | -0.54% | 310.5만 |
|---|
| 2025.12.17 | ₩14,768 | ₩15,143 | ₩14,768 | ₩14,862 | +0.63% | 360만 |
|---|
| 2025.12.16 | ₩14,714 | ₩14,955 | ₩14,688 | ₩14,754 | +0.27% | 370.4만 |
|---|
| 2025.12.15 | ₩14,540 | ₩14,795 | ₩14,527 | ₩14,647 | +0.74% | 487.7만 |
|---|
| 2025.12.12 | ₩14,580 | ₩14,714 | ₩14,380 | ₩14,473 | -0.73% | 304.5만 |
|---|
| 2025.12.11 | ₩14,594 | ₩14,781 | ₩14,473 | ₩14,473 | -0.83% | 348.3만 |
|---|
| 2025.12.10 | ₩14,139 | ₩14,473 | ₩14,072 | ₩14,473 | +2.37% | 534만 |
|---|
| 2025.12.09 | ₩14,353 | ₩14,513 | ₩14,165 | ₩14,179 | -1.21% | 370.4만 |
|---|
| 2025.12.08 | ₩14,460 | ₩14,487 | ₩14,272 | ₩14,339 | -0.83% | 366.4만 |
|---|
| 2025.12.05 | ₩14,219 | ₩14,513 | ₩14,179 | ₩14,433 | +1.51% | 354.9만 |
|---|
| 2025.12.04 | ₩14,888 | ₩14,942 | ₩14,286 | ₩14,299 | -3.96% | 375.6만 |
|---|
| 2025.12.03 | ₩14,393 | ₩14,955 | ₩14,393 | ₩14,821 | +2.98% | 512.3만 |
|---|
| 2025.12.02 | ₩14,567 | ₩14,607 | ₩14,125 | ₩14,313 | -1.75% | 482.4만 |
|---|
| 2025.12.01 | ₩14,272 | ₩14,674 | ₩14,206 | ₩14,554 | +1.97% | 556만 |
|---|
| 2025.11.28 | ₩14,206 | ₩14,447 | ₩14,125 | ₩14,366 | +1.13% | 297.4만 |
|---|
| 2025.11.26 | ₩14,420 | ₩14,554 | ₩14,179 | ₩14,513 | +0.65% | 822.9만 |
|---|
| 2025.11.25 | ₩14,005 | ₩14,513 | ₩13,924 | ₩14,420 | +2.96% | 576.9만 |
|---|
| 2025.11.24 | ₩14,085 | ₩14,139 | ₩13,844 | ₩13,924 | -1.14% | 592.9만 |
|---|
| 2025.11.21 | ₩14,125 | ₩14,339 | ₩14,018 | ₩14,152 | +0.19% | 566.1만 |
|---|
| 2025.11.20 | ₩14,192 | ₩14,326 | ₩13,938 | ₩14,045 | -1.04% | 409.6만 |
|---|
| 2025.11.19 | ₩14,688 | ₩14,688 | ₩14,206 | ₩14,219 | -3.19% | 357.2만 |
|---|
| 2025.11.18 | ₩14,835 | ₩14,888 | ₩14,634 | ₩14,768 | -0.45% | 445.9만 |
|---|
| 2025.11.17 | ₩15,210 | ₩15,330 | ₩14,821 | ₩14,821 | -2.55% | 356.9만 |
|---|
| 2025.11.14 | ₩15,344 | ₩15,464 | ₩15,062 | ₩15,250 | -0.61% | 318.8만 |
|---|
| 2025.11.13 | ₩15,196 | ₩15,571 | ₩15,183 | ₩15,250 | +0.35% | 350.3만 |
|---|
| 2025.11.12 | ₩15,585 | ₩15,625 | ₩15,370 | ₩15,411 | -1.12% | 355.8만 |
|---|
| 2025.11.11 | ₩15,384 | ₩15,678 | ₩15,170 | ₩15,518 | +0.87% | 618만 |
|---|
| 2025.11.10 | ₩15,826 | ₩16,093 | ₩15,196 | ₩15,223 | -3.81% | 561.3만 |
|---|
| 2025.11.07 | ₩15,946 | ₩16,308 | ₩15,330 | ₩15,893 | -0.34% | 672.7만 |
|---|
| 2025.11.06 | ₩16,187 | ₩16,348 | ₩15,544 | ₩15,598 | -3.64% | 625만 |
|---|
| 2025.11.05 | ₩16,093 | ₩16,241 | ₩15,973 | ₩16,200 | +0.67% | 280.3만 |
|---|
| 2025.11.04 | ₩15,973 | ₩16,134 | ₩15,812 | ₩16,107 | +0.84% | 357.7만 |
|---|
| 2025.11.03 | ₩15,893 | ₩15,959 | ₩15,598 | ₩15,906 | +0.08% | 405.1만 |
|---|
| 2025.10.31 | ₩16,067 | ₩16,147 | ₩15,919 | ₩15,973 | -0.58% | 496.4만 |
|---|
| 2025.10.30 | ₩16,214 | ₩16,401 | ₩16,120 | ₩16,174 | -0.25% | 407.5만 |
|---|
| 2025.10.29 | ₩16,723 | ₩16,763 | ₩16,214 | ₩16,281 | -2.64% | 353.3만 |
|---|
| 2025.10.28 | ₩17,111 | ₩17,124 | ₩16,790 | ₩16,830 | -1.64% | 355.8만 |
|---|
| 2025.10.27 | ₩16,816 | ₩17,231 | ₩16,696 | ₩17,205 | +2.31% | 382.7만 |
|---|
| 2025.10.24 | ₩16,937 | ₩16,964 | ₩16,696 | ₩16,790 | -0.87% | 315.7만 |
|---|
| 2025.10.23 | ₩17,272 | ₩17,272 | ₩16,776 | ₩16,816 | -2.64% | 263.7만 |
|---|
| 2025.10.22 | ₩17,084 | ₩17,553 | ₩17,057 | ₩17,272 | +1.10% | 303만 |
|---|
| 2025.10.21 | ₩17,178 | ₩17,231 | ₩17,044 | ₩17,044 | -0.78% | 241.8만 |
|---|
| 2025.10.20 | ₩17,084 | ₩17,231 | ₩17,057 | ₩17,071 | -0.08% | 217.8만 |
|---|
| 2025.10.17 | ₩16,964 | ₩17,138 | ₩16,897 | ₩17,084 | +0.71% | 229.6만 |
|---|
| 2025.10.16 | ₩16,897 | ₩17,164 | ₩16,830 | ₩16,870 | -0.16% | 279.4만 |
|---|
| 2025.10.15 | ₩16,950 | ₩17,111 | ₩16,830 | ₩16,830 | -0.71% | 308만 |
|---|
| 2025.10.14 | ₩16,696 | ₩17,031 | ₩16,669 | ₩16,977 | +1.68% | 209.7만 |
|---|
| 2025.10.13 | ₩16,950 | ₩17,205 | ₩16,709 | ₩16,749 | -1.18% | 282.6만 |
|---|
| 2025.10.10 | ₩16,790 | ₩17,151 | ₩16,790 | ₩16,870 | +0.48% | 264.3만 |
|---|