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 | ₩7,966 | ₩8,007 | ₩7,765 | ₩7,792 | -2.19% | 507.8만 |
| 2026.10.08 | ₩7,779 | ₩7,993 | ₩7,591 | ₩7,966 | +2.41% | 849.7만 |
| 2026.10.07 | ₩7,738 | ₩8,114 | ₩7,738 | ₩7,832 | +1.21% | 1070.3만 |
| 2026.10.06 | ₩7,510 | ₩7,765 | ₩7,430 | ₩7,698 | +2.50% | 745.9만 |
| 2026.10.05 | ₩7,443 | ₩7,537 | ₩7,282 | ₩7,510 | +0.90% | 788.9만 |
| 2026.10.02 | ₩7,537 | ₩7,591 | ₩7,390 | ₩7,470 | -0.89% | 602.6만 |
| 2026.10.01 | ₩7,403 | ₩7,497 | ₩7,242 | ₩7,457 | +0.72% | 683.4만 |
| 2026.09.30 | ₩7,685 | ₩7,698 | ₩7,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,443 |
| -3.14% |
| 762.9만 |
| 2026.09.29 | ₩7,564 | ₩7,658 | ₩7,484 | ₩7,618 | +0.71% | 669.3만 |
|---|
| 2026.09.28 | ₩7,712 | ₩7,712 | ₩7,524 | ₩7,577 | -1.74% | 701만 |
|---|
| 2026.09.25 | ₩7,792 | ₩7,872 | ₩7,537 | ₩7,698 | -1.20% | 824.5만 |
|---|
| 2026.09.24 | ₩7,899 | ₩7,913 | ₩7,685 | ₩7,792 | -1.36% | 832.5만 |
|---|
| 2026.09.23 | ₩7,926 | ₩8,007 | ₩7,698 | ₩7,792 | -1.69% | 850.8만 |
|---|
| 2026.09.22 | ₩8,114 | ₩8,154 | ₩7,872 | ₩7,886 | -2.81% | 858.5만 |
|---|
| 2026.09.21 | ₩7,913 | ₩8,141 | ₩7,846 | ₩7,993 | +1.02% | 790.5만 |
|---|
| 2026.09.18 | ₩8,141 | ₩8,141 | ₩7,859 | ₩7,966 | -2.14% | 1324.1만 |
|---|
| 2026.09.17 | ₩8,369 | ₩8,449 | ₩8,127 | ₩8,168 | -2.40% | 743.3만 |
|---|
| 2026.09.16 | ₩8,288 | ₩8,476 | ₩8,248 | ₩8,248 | -0.49% | 879.8만 |
|---|
| 2026.09.15 | ₩7,993 | ₩8,261 | ₩7,940 | ₩8,235 | +3.02% | 905.8만 |
|---|
| 2026.09.14 | ₩8,221 | ₩8,409 | ₩7,980 | ₩8,047 | -2.12% | 775.7만 |
|---|
| 2026.09.11 | ₩8,087 | ₩8,275 | ₩8,060 | ₩8,168 | +1.00% | 630.9만 |
|---|
| 2026.09.10 | ₩8,315 | ₩8,355 | ₩8,181 | ₩8,194 | -1.45% | 780.8만 |
|---|
| 2026.09.09 | ₩8,476 | ₩8,476 | ₩8,221 | ₩8,328 | -1.74% | 824만 |
|---|
| 2026.09.08 | ₩8,396 | ₩8,530 | ₩8,181 | ₩8,476 | +0.96% | 852.8만 |
|---|
| 2026.09.04 | ₩8,530 | ₩8,650 | ₩8,409 | ₩8,409 | -1.42% | 566.6만 |
|---|
| 2026.09.03 | ₩8,919 | ₩8,986 | ₩8,489 | ₩8,650 | -3.01% | 1212.3만 |
|---|
| 2026.09.02 | ₩9,053 | ₩9,214 | ₩8,945 | ₩8,959 | -1.04% | 730.2만 |
|---|
| 2026.09.01 | ₩9,281 | ₩9,375 | ₩8,878 | ₩8,972 | -3.32% | 964.5만 |
|---|
| 2026.08.31 | ₩9,455 | ₩9,562 | ₩9,254 | ₩9,281 | -1.84% | 990.5만 |
|---|
| 2026.08.28 | ₩9,375 | ₩9,562 | ₩9,348 | ₩9,522 | +1.57% | 517.6만 |
|---|
| 2026.08.27 | ₩9,562 | ₩9,562 | ₩9,267 | ₩9,361 | -2.10% | 665만 |
|---|
| 2026.08.26 | ₩9,562 | ₩9,871 | ₩9,522 | ₩9,616 | +0.56% | 545.1만 |
|---|
| 2026.08.25 | ₩9,723 | ₩9,871 | ₩9,388 | ₩9,536 | -1.93% | 650.5만 |
|---|
| 2026.08.24 | ₩9,334 | ₩9,804 | ₩9,147 | ₩9,763 | +4.60% | 843.7만 |
|---|
| 2026.08.21 | ₩9,254 | ₩9,804 | ₩9,133 | ₩9,321 | +0.72% | 1556.7만 |
|---|
| 2026.08.20 | ₩9,965 | ₩10,032 | ₩9,442 | ₩9,522 | -4.44% | 980.2만 |
|---|
| 2026.08.19 | ₩9,965 | ₩10,099 | ₩9,884 | ₩10,005 | +0.40% | 448.5만 |
|---|
| 2026.08.18 | ₩9,871 | ₩10,193 | ₩9,750 | ₩9,898 | +0.27% | 424.2만 |
|---|
| 2026.08.17 | ₩10,045 | ₩10,139 | ₩9,777 | ₩9,804 | -2.40% | 517.3만 |
|---|
| 2026.08.14 | ₩10,126 | ₩10,193 | ₩10,005 | ₩10,085 | -0.40% | 361.7만 |
|---|
| 2026.08.13 | ₩9,723 | ₩10,166 | ₩9,710 | ₩10,099 | +3.86% | 486.7만 |
|---|
| 2026.08.12 | ₩9,629 | ₩9,643 | ₩9,428 | ₩9,616 | -0.14% | 480.5만 |
|---|
| 2026.08.11 | ₩9,562 | ₩9,804 | ₩9,495 | ₩9,603 | +0.42% | 471.6만 |
|---|
| 2026.08.10 | ₩9,857 | ₩9,978 | ₩9,509 | ₩9,576 | -2.86% | 506.2만 |
|---|
| 2026.08.07 | ₩9,723 | ₩10,005 | ₩9,696 | ₩9,924 | +2.07% | 369.8만 |
|---|
| 2026.08.06 | ₩9,938 | ₩9,978 | ₩9,576 | ₩9,710 | -2.29% | 696만 |
|---|
| 2026.08.05 | ₩9,898 | ₩9,965 | ₩9,723 | ₩9,911 | +0.14% | 410만 |
|---|
| 2026.08.04 | ₩9,603 | ₩9,978 | ₩9,603 | ₩9,831 | +2.37% | 479.9만 |
|---|
| 2026.08.03 | ₩9,536 | ₩9,911 | ₩9,375 | ₩9,683 | +1.55% | 709.7만 |
|---|
| 2026.07.31 | ₩9,549 | ₩9,629 | ₩9,294 | ₩9,415 | -1.40% | 771.1만 |
|---|
| 2026.07.30 | ₩9,884 | ₩9,924 | ₩9,562 | ₩9,576 | -3.12% | 592.5만 |
|---|
| 2026.07.29 | ₩10,085 | ₩10,367 | ₩9,844 | ₩10,005 | -0.80% | 668.2만 |
|---|
| 2026.07.28 | ₩10,474 | ₩10,823 | ₩10,099 | ₩10,112 | -3.46% | 641.2만 |
|---|
| 2026.07.27 | ₩10,555 | ₩10,595 | ₩10,246 | ₩10,246 | -2.92% | 447.1만 |
|---|
| 2026.07.24 | ₩10,501 | ₩10,675 | ₩10,354 | ₩10,380 | -1.15% | 367.3만 |
|---|
| 2026.07.23 | ₩10,957 | ₩11,091 | ₩10,246 | ₩10,394 | -5.14% | 730.5만 |
|---|
| 2026.07.22 | ₩11,520 | ₩11,587 | ₩11,051 | ₩11,078 | -3.84% | 434.6만 |
|---|
| 2026.07.21 | ₩11,225 | ₩11,534 | ₩11,172 | ₩11,400 | +1.55% | 344.9만 |
|---|
| 2026.07.20 | ₩11,333 | ₩11,467 | ₩11,212 | ₩11,386 | +0.47% | 303.5만 |
|---|
| 2026.07.17 | ₩11,681 | ₩11,923 | ₩11,333 | ₩11,386 | -2.53% | 343.9만 |
|---|
| 2026.07.16 | ₩11,199 | ₩11,789 | ₩11,199 | ₩11,601 | +3.59% | 481.1만 |
|---|
| 2026.07.15 | ₩11,091 | ₩11,427 | ₩11,038 | ₩11,064 | -0.24% | 341.7만 |
|---|
| 2026.07.14 | ₩11,024 | ₩11,225 | ₩10,877 | ₩11,118 | +0.85% | 316만 |
|---|
| 2026.07.13 | ₩11,279 | ₩11,373 | ₩11,064 | ₩11,118 | -1.43% | 424.3만 |
|---|
| 2026.07.10 | ₩10,944 | ₩11,306 | ₩10,796 | ₩11,185 | +2.21% | 491.2만 |
|---|
| 2026.07.09 | ₩11,158 | ₩11,225 | ₩10,689 | ₩10,836 | -2.88% | 648.1만 |
|---|
| 2026.07.08 | ₩11,480 | ₩11,520 | ₩11,212 | ₩11,225 | -2.22% | 551.1만 |
|---|
| 2026.07.07 | ₩11,722 | ₩11,963 | ₩11,494 | ₩11,534 | -1.60% | 426.5만 |
|---|
| 2026.07.06 | ₩11,668 | ₩11,695 | ₩11,319 | ₩11,547 | -1.03% | 602.4만 |
|---|
| 2026.07.02 | ₩11,333 | ₩11,668 | ₩11,091 | ₩11,574 | +2.13% | 648.3만 |
|---|
| 2026.07.01 | ₩10,769 | ₩11,346 | ₩10,743 | ₩11,279 | +4.73% | 724만 |
|---|
| 2026.06.30 | ₩10,836 | ₩10,877 | ₩10,515 | ₩10,595 | -2.23% | 1420만 |
|---|
| 2026.06.29 | ₩10,582 | ₩10,917 | ₩10,327 | ₩10,796 | +2.03% | 818.8만 |
|---|
| 2026.06.26 | ₩10,233 | ₩10,756 | ₩10,166 | ₩10,689 | +4.46% | 3384.2만 |
|---|
| 2026.06.25 | ₩10,300 | ₩10,541 | ₩10,059 | ₩10,193 | -1.04% | 544만 |
|---|
| 2026.06.24 | ₩10,179 | ₩10,622 | ₩10,085 | ₩10,260 | +0.79% | 751.5만 |
|---|
| 2026.06.23 | ₩9,965 | ₩10,206 | ₩9,898 | ₩10,126 | +1.62% | 538만 |
|---|
| 2026.06.22 | ₩10,099 | ₩10,447 | ₩9,857 | ₩9,857 | -2.39% | 566.3만 |
|---|
| 2026.06.18 | ₩9,790 | ₩10,474 | ₩9,790 | ₩10,434 | +6.58% | 1396.1만 |
|---|
| 2026.06.17 | ₩10,166 | ₩10,273 | ₩9,629 | ₩9,831 | -3.30% | 742.9만 |
|---|
| 2026.06.16 | ₩10,273 | ₩10,488 | ₩10,072 | ₩10,193 | -0.78% | 412.3만 |
|---|
| 2026.06.15 | ₩10,474 | ₩10,796 | ₩10,313 | ₩10,327 | -1.41% | 549.8만 |
|---|
| 2026.06.12 | ₩10,327 | ₩10,474 | ₩10,219 | ₩10,447 | +1.17% | 487.3만 |
|---|
| 2026.06.11 | ₩10,313 | ₩10,528 | ₩10,246 | ₩10,461 | +1.43% | 537.8만 |
|---|
| 2026.06.10 | ₩10,367 | ₩10,662 | ₩10,260 | ₩10,421 | +0.52% | 894.7만 |
|---|
| 2026.06.09 | ₩10,139 | ₩10,488 | ₩10,018 | ₩10,273 | +1.32% | 660.1만 |
|---|
| 2026.06.08 | ₩9,951 | ₩10,367 | ₩9,817 | ₩10,045 | +0.94% | 638.5만 |
|---|
| 2026.06.05 | ₩9,884 | ₩10,193 | ₩9,831 | ₩10,032 | +1.49% | 670.2만 |
|---|
| 2026.06.04 | ₩9,965 | ₩10,193 | ₩9,683 | ₩9,790 | -1.75% | 616.2만 |
|---|
| 2026.06.03 | ₩9,884 | ₩10,059 | ₩9,683 | ₩9,750 | -1.36% | 602.3만 |
|---|
| 2026.06.02 | ₩10,260 | ₩10,260 | ₩9,938 | ₩9,938 | -3.14% | 707.5만 |
|---|
| 2026.06.01 | ₩10,085 | ₩10,313 | ₩10,085 | ₩10,273 | +1.86% | 771.6만 |
|---|
| 2026.05.29 | ₩10,407 | ₩10,447 | ₩10,166 | ₩10,246 | -1.55% | 627.6만 |
|---|
| 2026.05.28 | ₩10,327 | ₩10,474 | ₩10,260 | ₩10,327 | 0.00% | 638.2만 |
|---|
| 2026.05.27 | ₩10,474 | ₩10,582 | ₩10,152 | ₩10,474 | 0.00% | 1038만 |
|---|
| 2026.05.26 | ₩10,716 | ₩11,051 | ₩10,434 | ₩10,447 | -2.50% | 1172.8만 |
|---|
| 2026.05.22 | ₩10,219 | ₩10,823 | ₩9,924 | ₩10,649 | +4.20% | 1782.8만 |
|---|
| 2026.05.21 | ₩9,509 | ₩9,576 | ₩9,120 | ₩9,401 | -1.13% | 1590.8만 |
|---|
| 2026.05.20 | ₩9,589 | ₩9,831 | ₩9,240 | ₩9,710 | +1.26% | 976만 |
|---|
| 2026.05.19 | ₩9,978 | ₩10,166 | ₩9,589 | ₩9,670 | -3.09% | 1135.3만 |
|---|
| 2026.05.18 | ₩9,522 | ₩10,018 | ₩9,388 | ₩9,831 | +3.24% | 1293.2만 |
|---|
| 2026.05.15 | ₩9,938 | ₩9,978 | ₩9,536 | ₩9,629 | -3.10% | 4490.4만 |
|---|
| 2026.05.14 | ₩10,434 | ₩10,541 | ₩9,683 | ₩9,804 | -6.04% | 1486.6만 |
|---|
| 2026.05.13 | ₩10,769 | ₩10,796 | ₩10,273 | ₩10,367 | -3.74% | 982.8만 |
|---|
| 2026.05.12 | ₩11,185 | ₩11,185 | ₩10,836 | ₩10,850 | -3.00% | 762.3만 |
|---|
| 2026.05.11 | ₩11,400 | ₩11,494 | ₩10,917 | ₩11,024 | -3.29% | 543.6만 |
|---|
| 2026.05.08 | ₩11,507 | ₩11,561 | ₩11,266 | ₩11,319 | -1.63% | 470.2만 |
|---|
| 2026.05.07 | ₩11,547 | ₩11,668 | ₩11,158 | ₩11,494 | -0.46% | 544.4만 |
|---|
| 2026.05.06 | ₩11,775 | ₩11,856 | ₩11,480 | ₩11,561 | -1.82% | 592.9만 |
|---|
| 2026.05.05 | ₩11,158 | ₩11,681 | ₩10,997 | ₩11,587 | +3.85% | 579만 |
|---|
| 2026.05.04 | ₩11,695 | ₩11,842 | ₩11,118 | ₩11,199 | -4.24% | 579.9만 |
|---|
| 2026.05.01 | ₩12,204 | ₩12,312 | ₩11,561 | ₩11,695 | -4.18% | 463.4만 |
|---|
| 2026.04.30 | ₩11,856 | ₩12,245 | ₩11,842 | ₩12,151 | +2.49% | 552.6만 |
|---|
| 2026.04.29 | ₩11,990 | ₩12,057 | ₩11,748 | ₩11,896 | -0.78% | 351만 |
|---|
| 2026.04.28 | ₩12,110 | ₩12,285 | ₩11,923 | ₩11,976 | -1.11% | 542.2만 |
|---|
| 2026.04.27 | ₩11,762 | ₩12,097 | ₩11,748 | ₩12,003 | +2.05% | 468.6만 |
|---|
| 2026.04.24 | ₩11,815 | ₩11,909 | ₩11,614 | ₩11,802 | -0.11% | 460.6만 |
|---|
| 2026.04.23 | ₩11,735 | ₩11,829 | ₩11,601 | ₩11,775 | +0.34% | 314.8만 |
|---|
| 2026.04.22 | ₩11,628 | ₩11,762 | ₩11,574 | ₩11,735 | +0.92% | 310.1만 |
|---|
| 2026.04.21 | ₩11,748 | ₩11,842 | ₩11,574 | ₩11,655 | -0.80% | 402.5만 |
|---|
| 2026.04.20 | ₩11,386 | ₩11,815 | ₩11,319 | ₩11,748 | +3.18% | 626.7만 |
|---|
| 2026.04.17 | ₩11,467 | ₩11,681 | ₩11,346 | ₩11,413 | -0.47% | 387.2만 |
|---|
| 2026.04.16 | ₩11,520 | ₩11,735 | ₩11,400 | ₩11,494 | -0.23% | 419.8만 |
|---|
| 2026.04.15 | ₩11,105 | ₩11,494 | ₩10,997 | ₩11,427 | +2.90% | 413.2만 |
|---|
| 2026.04.14 | ₩10,997 | ₩11,252 | ₩10,984 | ₩11,078 | +0.73% | 421.5만 |
|---|
| 2026.04.13 | ₩10,769 | ₩11,024 | ₩10,555 | ₩11,024 | +2.37% | 671.1만 |
|---|
| 2026.04.10 | ₩10,957 | ₩11,105 | ₩10,716 | ₩10,810 | -1.35% | 419.3만 |
|---|
| 2026.04.09 | ₩10,675 | ₩10,984 | ₩10,541 | ₩10,917 | +2.26% | 459.1만 |
|---|
| 2026.04.08 | ₩10,930 | ₩11,011 | ₩10,769 | ₩10,836 | -0.86% | 519.5만 |
|---|
| 2026.04.07 | ₩11,051 | ₩11,185 | ₩10,863 | ₩10,890 | -1.46% | 412.1만 |
|---|
| 2026.04.06 | ₩10,997 | ₩11,185 | ₩10,836 | ₩11,064 | +0.61% | 370.2만 |
|---|
| 2026.04.02 | ₩10,917 | ₩11,105 | ₩10,743 | ₩11,051 | +1.23% | 337.4만 |
|---|
| 2026.04.01 | ₩10,823 | ₩11,024 | ₩10,541 | ₩10,903 | +0.74% | 511만 |
|---|
| 2026.03.31 | ₩11,292 | ₩11,400 | ₩10,689 | ₩10,930 | -3.21% | 533.8만 |
|---|
| 2026.03.30 | ₩11,131 | ₩11,306 | ₩11,024 | ₩11,225 | +0.84% | 421.3만 |
|---|
| 2026.03.27 | ₩11,199 | ₩11,561 | ₩11,131 | ₩11,266 | +0.60% | 531.6만 |
|---|
| 2026.03.26 | ₩11,078 | ₩11,346 | ₩11,038 | ₩11,212 | +1.21% | 354.1만 |
|---|
| 2026.03.25 | ₩11,185 | ₩11,225 | ₩10,783 | ₩11,105 | -0.72% | 640.2만 |
|---|
| 2026.03.24 | ₩11,011 | ₩11,252 | ₩10,930 | ₩11,078 | +0.61% | 371.8만 |
|---|
| 2026.03.23 | ₩11,158 | ₩11,306 | ₩10,997 | ₩11,078 | -0.72% | 516.2만 |
|---|
| 2026.03.20 | ₩11,212 | ₩11,225 | ₩10,957 | ₩10,971 | -2.15% | 922.9만 |
|---|
| 2026.03.19 | ₩11,373 | ₩11,494 | ₩11,091 | ₩11,225 | -1.30% | 420.7만 |
|---|
| 2026.03.18 | ₩11,534 | ₩11,601 | ₩11,292 | ₩11,292 | -2.09% | 453만 |
|---|
| 2026.03.17 | ₩11,990 | ₩12,110 | ₩11,655 | ₩11,708 | -2.35% | 401.8만 |
|---|
| 2026.03.16 | ₩11,936 | ₩12,110 | ₩11,856 | ₩11,923 | -0.11% | 427.7만 |
|---|
| 2026.03.13 | ₩11,748 | ₩12,043 | ₩11,748 | ₩11,789 | +0.34% | 511.3만 |
|---|
| 2026.03.12 | ₩11,467 | ₩11,869 | ₩11,386 | ₩11,574 | +0.94% | 787.7만 |
|---|
| 2026.03.11 | ₩11,601 | ₩11,695 | ₩11,346 | ₩11,561 | -0.35% | 808만 |
|---|
| 2026.03.10 | ₩11,802 | ₩11,936 | ₩11,561 | ₩11,614 | -1.59% | 552.4만 |
|---|
| 2026.03.09 | ₩12,070 | ₩12,070 | ₩11,668 | ₩11,869 | -1.67% | 631.5만 |
|---|
| 2026.03.06 | ₩12,003 | ₩12,271 | ₩11,681 | ₩12,204 | +1.68% | 681.7만 |
|---|
| 2026.03.05 | ₩12,110 | ₩12,580 | ₩12,070 | ₩12,379 | +2.21% | 541.5만 |
|---|
| 2026.03.04 | ₩12,379 | ₩12,473 | ₩12,003 | ₩12,124 | -2.06% | 789.5만 |
|---|
| 2026.03.03 | ₩12,741 | ₩12,794 | ₩12,338 | ₩12,379 | -2.84% | 593.1만 |
|---|
| 2026.03.02 | ₩13,130 | ₩13,250 | ₩12,754 | ₩12,768 | -2.76% | 552.9만 |
|---|
| 2026.02.27 | ₩13,237 | ₩13,411 | ₩13,103 | ₩13,250 | +0.10% | 608.9만 |
|---|
| 2026.02.26 | ₩13,103 | ₩13,344 | ₩13,036 | ₩13,291 | +1.43% | 518만 |
|---|
| 2026.02.25 | ₩13,411 | ₩13,438 | ₩12,835 | ₩12,942 | -3.50% | 661.8만 |
|---|
| 2026.02.24 | ₩13,639 | ₩13,934 | ₩13,425 | ₩13,452 | -1.38% | 370.1만 |
|---|
| 2026.02.23 | ₩13,358 | ₩13,827 | ₩13,291 | ₩13,586 | +1.71% | 458만 |
|---|
| 2026.02.20 | ₩13,250 | ₩13,519 | ₩13,250 | ₩13,505 | +1.92% | 540.9만 |
|---|
| 2026.02.19 | ₩13,331 | ₩13,532 | ₩13,237 | ₩13,250 | -0.60% | 548.4만 |
|---|
| 2026.02.18 | ₩12,996 | ₩13,613 | ₩12,835 | ₩13,264 | +2.06% | 653만 |
|---|
| 2026.02.17 | ₩13,881 | ₩13,988 | ₩12,660 | ₩12,955 | -6.67% | 931.8만 |
|---|
| 2026.02.13 | ₩14,981 | ₩15,329 | ₩13,197 | ₩13,894 | -7.25% | 1682.6만 |
|---|
| 2026.02.12 | ₩15,611 | ₩15,785 | ₩15,195 | ₩15,222 | -2.49% | 726.2만 |
|---|
| 2026.02.11 | ₩15,691 | ₩15,718 | ₩15,343 | ₩15,678 | -0.09% | 409.4만 |
|---|
| 2026.02.10 | ₩15,866 | ₩15,960 | ₩15,678 | ₩15,839 | -0.17% | 458.2만 |
|---|
| 2026.02.09 | ₩16,000 | ₩16,147 | ₩15,624 | ₩15,852 | -0.92% | 341.2만 |
|---|
| 2026.02.06 | ₩15,973 | ₩16,281 | ₩15,973 | ₩16,040 | +0.42% | 339만 |
|---|
| 2026.02.05 | ₩16,040 | ₩16,214 | ₩15,745 | ₩15,973 | -0.42% | 390.5만 |
|---|
| 2026.02.04 | ₩15,155 | ₩15,906 | ₩15,155 | ₩15,825 | +4.42% | 495.4만 |
|---|
| 2026.02.03 | ₩14,994 | ₩15,276 | ₩14,820 | ₩15,034 | +0.27% | 342만 |
|---|
| 2026.02.02 | ₩15,356 | ₩15,356 | ₩14,994 | ₩15,088 | -1.75% | 335만 |
|---|
| 2026.01.30 | ₩14,927 | ₩15,329 | ₩14,860 | ₩15,329 | +2.70% | 571.5만 |
|---|
| 2026.01.29 | ₩14,873 | ₩15,155 | ₩14,685 | ₩14,846 | -0.18% | 399.3만 |
|---|
| 2026.01.28 | ₩14,873 | ₩15,115 | ₩14,699 | ₩14,860 | -0.09% | 387.6만 |
|---|
| 2026.01.27 | ₩15,048 | ₩15,088 | ₩14,793 | ₩14,927 | -0.80% | 318.4만 |
|---|
| 2026.01.26 | ₩14,981 | ₩15,141 | ₩14,900 | ₩15,088 | +0.72% | 307.9만 |
|---|
| 2026.01.23 | ₩14,672 | ₩14,940 | ₩14,672 | ₩14,900 | +1.55% | 303.1만 |
|---|
| 2026.01.22 | ₩14,753 | ₩14,954 | ₩14,672 | ₩14,726 | -0.18% | 377.7만 |
|---|
| 2026.01.21 | ₩14,779 | ₩14,887 | ₩14,364 | ₩14,685 | -0.64% | 457.4만 |
|---|
| 2026.01.20 | ₩14,632 | ₩14,940 | ₩14,444 | ₩14,806 | +1.19% | 410.2만 |
|---|
| 2026.01.16 | ₩14,793 | ₩14,833 | ₩14,618 | ₩14,726 | -0.45% | 287.2만 |
|---|
| 2026.01.15 | ₩14,551 | ₩14,887 | ₩14,283 | ₩14,887 | +2.30% | 281.5만 |
|---|
| 2026.01.14 | ₩14,069 | ₩14,672 | ₩14,055 | ₩14,618 | +3.91% | 441만 |
|---|
| 2026.01.13 | ₩14,189 | ₩14,297 | ₩14,015 | ₩14,028 | -1.13% | 329만 |
|---|
| 2026.01.12 | ₩14,350 | ₩14,390 | ₩14,042 | ₩14,283 | -0.47% | 443만 |
|---|
| 2026.01.09 | ₩14,216 | ₩14,431 | ₩14,042 | ₩14,377 | +1.13% | 345.6만 |
|---|
| 2026.01.08 | ₩13,505 | ₩14,297 | ₩13,318 | ₩14,149 | +4.77% | 446.3만 |
|---|
| 2026.01.07 | ₩14,444 | ₩14,538 | ₩13,519 | ₩13,519 | -6.41% | 523.7만 |
|---|
| 2026.01.06 | ₩13,720 | ₩14,498 | ₩13,720 | ₩14,471 | +5.47% | 561.3만 |
|---|
| 2026.01.05 | ₩14,417 | ₩14,417 | ₩13,800 | ₩13,841 | -4.00% | 704.5만 |
|---|
| 2026.01.02 | ₩14,645 | ₩14,659 | ₩14,390 | ₩14,471 | -1.19% | 304.2만 |
|---|
| 2025.12.31 | ₩14,632 | ₩14,685 | ₩14,538 | ₩14,592 | -0.27% | 273.1만 |
|---|
| 2025.12.30 | ₩14,645 | ₩14,820 | ₩14,618 | ₩14,645 | 0.00% | 275.1만 |
|---|
| 2025.12.29 | ₩14,605 | ₩14,712 | ₩14,511 | ₩14,672 | +0.46% | 351.5만 |
|---|
| 2025.12.26 | ₩14,551 | ₩14,618 | ₩14,404 | ₩14,605 | +0.37% | 235.7만 |
|---|
| 2025.12.24 | ₩14,471 | ₩14,645 | ₩14,404 | ₩14,578 | +0.74% | 174.7만 |
|---|
| 2025.12.23 | ₩14,659 | ₩14,659 | ₩14,310 | ₩14,404 | -1.74% | 365.7만 |
|---|
| 2025.12.22 | ₩14,538 | ₩14,820 | ₩14,484 | ₩14,685 | +1.01% | 321.5만 |
|---|
| 2025.12.19 | ₩14,753 | ₩14,873 | ₩14,578 | ₩14,659 | -0.64% | 814.4만 |
|---|
| 2025.12.18 | ₩14,860 | ₩15,021 | ₩14,779 | ₩14,779 | -0.54% | 310.5만 |
|---|
| 2025.12.17 | ₩14,793 | ₩15,168 | ₩14,793 | ₩14,887 | +0.63% | 360만 |
|---|
| 2025.12.16 | ₩14,739 | ₩14,981 | ₩14,712 | ₩14,779 | +0.27% | 370.4만 |
|---|
| 2025.12.15 | ₩14,565 | ₩14,820 | ₩14,551 | ₩14,672 | +0.74% | 487.7만 |
|---|
| 2025.12.12 | ₩14,605 | ₩14,739 | ₩14,404 | ₩14,498 | -0.73% | 304.5만 |
|---|
| 2025.12.11 | ₩14,618 | ₩14,806 | ₩14,498 | ₩14,498 | -0.83% | 348.3만 |
|---|
| 2025.12.10 | ₩14,162 | ₩14,498 | ₩14,095 | ₩14,498 | +2.37% | 534만 |
|---|
| 2025.12.09 | ₩14,377 | ₩14,538 | ₩14,189 | ₩14,203 | -1.21% | 370.4만 |
|---|
| 2025.12.08 | ₩14,484 | ₩14,511 | ₩14,297 | ₩14,364 | -0.83% | 366.4만 |
|---|
| 2025.12.05 | ₩14,243 | ₩14,538 | ₩14,203 | ₩14,457 | +1.51% | 354.9만 |
|---|
| 2025.12.04 | ₩14,913 | ₩14,967 | ₩14,310 | ₩14,323 | -3.96% | 375.6만 |
|---|
| 2025.12.03 | ₩14,417 | ₩14,981 | ₩14,417 | ₩14,846 | +2.98% | 512.3만 |
|---|
| 2025.12.02 | ₩14,592 | ₩14,632 | ₩14,149 | ₩14,337 | -1.75% | 482.4만 |
|---|
| 2025.12.01 | ₩14,297 | ₩14,699 | ₩14,229 | ₩14,578 | +1.97% | 556만 |
|---|
| 2025.11.28 | ₩14,229 | ₩14,471 | ₩14,149 | ₩14,390 | +1.13% | 297.4만 |
|---|
| 2025.11.26 | ₩14,444 | ₩14,578 | ₩14,203 | ₩14,538 | +0.65% | 822.9만 |
|---|
| 2025.11.25 | ₩14,028 | ₩14,538 | ₩13,948 | ₩14,444 | +2.96% | 576.9만 |
|---|
| 2025.11.24 | ₩14,109 | ₩14,162 | ₩13,867 | ₩13,948 | -1.14% | 592.9만 |
|---|
| 2025.11.21 | ₩14,149 | ₩14,364 | ₩14,042 | ₩14,176 | +0.19% | 566.1만 |
|---|
| 2025.11.20 | ₩14,216 | ₩14,350 | ₩13,961 | ₩14,069 | -1.04% | 409.6만 |
|---|
| 2025.11.19 | ₩14,712 | ₩14,712 | ₩14,229 | ₩14,243 | -3.19% | 357.2만 |
|---|
| 2025.11.18 | ₩14,860 | ₩14,913 | ₩14,659 | ₩14,793 | -0.45% | 445.9만 |
|---|
| 2025.11.17 | ₩15,235 | ₩15,356 | ₩14,846 | ₩14,846 | -2.55% | 356.9만 |
|---|
| 2025.11.14 | ₩15,369 | ₩15,490 | ₩15,088 | ₩15,276 | -0.61% | 318.8만 |
|---|
| 2025.11.13 | ₩15,222 | ₩15,597 | ₩15,209 | ₩15,276 | +0.35% | 350.3만 |
|---|
| 2025.11.12 | ₩15,611 | ₩15,651 | ₩15,396 | ₩15,437 | -1.12% | 355.8만 |
|---|
| 2025.11.11 | ₩15,410 | ₩15,705 | ₩15,195 | ₩15,544 | +0.87% | 618만 |
|---|
| 2025.11.10 | ₩15,852 | ₩16,121 | ₩15,222 | ₩15,249 | -3.81% | 561.3만 |
|---|
| 2025.11.07 | ₩15,973 | ₩16,335 | ₩15,356 | ₩15,919 | -0.34% | 672.7만 |
|---|
| 2025.11.06 | ₩16,214 | ₩16,375 | ₩15,571 | ₩15,624 | -3.64% | 625만 |
|---|
| 2025.11.05 | ₩16,121 | ₩16,268 | ₩16,000 | ₩16,228 | +0.67% | 280.3만 |
|---|
| 2025.11.04 | ₩16,000 | ₩16,161 | ₩15,839 | ₩16,134 | +0.84% | 357.7만 |
|---|
| 2025.11.03 | ₩15,919 | ₩15,986 | ₩15,624 | ₩15,933 | +0.08% | 405.1만 |
|---|
| 2025.10.31 | ₩16,094 | ₩16,174 | ₩15,946 | ₩16,000 | -0.58% | 496.4만 |
|---|
| 2025.10.30 | ₩16,241 | ₩16,429 | ₩16,147 | ₩16,201 | -0.25% | 407.5만 |
|---|
| 2025.10.29 | ₩16,751 | ₩16,791 | ₩16,241 | ₩16,308 | -2.64% | 353.3만 |
|---|
| 2025.10.28 | ₩17,140 | ₩17,153 | ₩16,818 | ₩16,858 | -1.64% | 355.8만 |
|---|
| 2025.10.27 | ₩16,845 | ₩17,260 | ₩16,724 | ₩17,234 | +2.31% | 382.7만 |
|---|
| 2025.10.24 | ₩16,965 | ₩16,992 | ₩16,724 | ₩16,818 | -0.87% | 315.7만 |
|---|
| 2025.10.23 | ₩17,301 | ₩17,301 | ₩16,804 | ₩16,845 | -2.64% | 263.7만 |
|---|
| 2025.10.22 | ₩17,113 | ₩17,582 | ₩17,086 | ₩17,301 | +1.10% | 303만 |
|---|
| 2025.10.21 | ₩17,207 | ₩17,260 | ₩17,073 | ₩17,073 | -0.78% | 241.8만 |
|---|
| 2025.10.20 | ₩17,113 | ₩17,260 | ₩17,086 | ₩17,100 | -0.08% | 217.8만 |
|---|
| 2025.10.17 | ₩16,992 | ₩17,167 | ₩16,925 | ₩17,113 | +0.71% | 229.6만 |
|---|
| 2025.10.16 | ₩16,925 | ₩17,193 | ₩16,858 | ₩16,898 | -0.16% | 279.4만 |
|---|
| 2025.10.15 | ₩16,979 | ₩17,140 | ₩16,858 | ₩16,858 | -0.71% | 308만 |
|---|
| 2025.10.14 | ₩16,724 | ₩17,059 | ₩16,697 | ₩17,006 | +1.68% | 209.7만 |
|---|
| 2025.10.13 | ₩16,979 | ₩17,234 | ₩16,737 | ₩16,778 | -1.18% | 282.6만 |
|---|
| 2025.10.10 | ₩16,818 | ₩17,180 | ₩16,818 | ₩16,898 | +0.48% | 264.3만 |
|---|