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 | ₩7,954 | ₩7,994 | ₩7,753 | ₩7,780 | -2.19% | 507.8만 |
| 2026.10.08 | ₩7,766 | ₩7,980 | ₩7,579 | ₩7,954 | +2.41% | 849.7만 |
| 2026.10.07 | ₩7,726 | ₩8,101 | ₩7,726 | ₩7,820 | +1.21% | 1070.3만 |
| 2026.10.06 | ₩7,498 | ₩7,753 | ₩7,418 | ₩7,686 | +2.50% | 745.9만 |
| 2026.10.05 | ₩7,432 | ₩7,525 | ₩7,271 | ₩7,498 | +0.90% | 788.9만 |
| 2026.10.02 | ₩7,525 | ₩7,579 | ₩7,378 | ₩7,458 | -0.89% | 602.6만 |
| 2026.10.01 | ₩7,391 | ₩7,485 | ₩7,231 | ₩7,445 | +0.72% | 683.4만 |
| 2026.09.30 | ₩7,673 | ₩7,686 | ₩7,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,432 |
| -3.14% |
| 762.9만 |
| 2026.09.29 | ₩7,552 | ₩7,646 | ₩7,472 | ₩7,606 | +0.71% | 669.3만 |
|---|
| 2026.09.28 | ₩7,699 | ₩7,699 | ₩7,512 | ₩7,565 | -1.74% | 701만 |
|---|
| 2026.09.25 | ₩7,780 | ₩7,860 | ₩7,525 | ₩7,686 | -1.20% | 824.5만 |
|---|
| 2026.09.24 | ₩7,887 | ₩7,900 | ₩7,673 | ₩7,780 | -1.36% | 832.5만 |
|---|
| 2026.09.23 | ₩7,914 | ₩7,994 | ₩7,686 | ₩7,780 | -1.69% | 850.8만 |
|---|
| 2026.09.22 | ₩8,101 | ₩8,141 | ₩7,860 | ₩7,873 | -2.81% | 858.5만 |
|---|
| 2026.09.21 | ₩7,900 | ₩8,128 | ₩7,833 | ₩7,980 | +1.02% | 790.5만 |
|---|
| 2026.09.18 | ₩8,128 | ₩8,128 | ₩7,847 | ₩7,954 | -2.14% | 1324.1만 |
|---|
| 2026.09.17 | ₩8,355 | ₩8,436 | ₩8,114 | ₩8,155 | -2.40% | 743.3만 |
|---|
| 2026.09.16 | ₩8,275 | ₩8,463 | ₩8,235 | ₩8,235 | -0.49% | 879.8만 |
|---|
| 2026.09.15 | ₩7,980 | ₩8,248 | ₩7,927 | ₩8,222 | +3.02% | 905.8만 |
|---|
| 2026.09.14 | ₩8,208 | ₩8,396 | ₩7,967 | ₩8,034 | -2.12% | 775.7만 |
|---|
| 2026.09.11 | ₩8,074 | ₩8,262 | ₩8,047 | ₩8,155 | +1.00% | 630.9만 |
|---|
| 2026.09.10 | ₩8,302 | ₩8,342 | ₩8,168 | ₩8,181 | -1.45% | 780.8만 |
|---|
| 2026.09.09 | ₩8,463 | ₩8,463 | ₩8,208 | ₩8,315 | -1.74% | 824만 |
|---|
| 2026.09.08 | ₩8,382 | ₩8,516 | ₩8,168 | ₩8,463 | +0.96% | 852.8만 |
|---|
| 2026.09.04 | ₩8,516 | ₩8,637 | ₩8,396 | ₩8,396 | -1.42% | 566.6만 |
|---|
| 2026.09.03 | ₩8,904 | ₩8,971 | ₩8,476 | ₩8,637 | -3.01% | 1212.3만 |
|---|
| 2026.09.02 | ₩9,038 | ₩9,199 | ₩8,931 | ₩8,945 | -1.04% | 730.2만 |
|---|
| 2026.09.01 | ₩9,266 | ₩9,360 | ₩8,864 | ₩8,958 | -3.32% | 964.5만 |
|---|
| 2026.08.31 | ₩9,440 | ₩9,547 | ₩9,239 | ₩9,266 | -1.84% | 990.5만 |
|---|
| 2026.08.28 | ₩9,360 | ₩9,547 | ₩9,333 | ₩9,507 | +1.57% | 517.6만 |
|---|
| 2026.08.27 | ₩9,547 | ₩9,547 | ₩9,253 | ₩9,346 | -2.10% | 665만 |
|---|
| 2026.08.26 | ₩9,547 | ₩9,855 | ₩9,507 | ₩9,601 | +0.56% | 545.1만 |
|---|
| 2026.08.25 | ₩9,708 | ₩9,855 | ₩9,373 | ₩9,520 | -1.93% | 650.5만 |
|---|
| 2026.08.24 | ₩9,320 | ₩9,788 | ₩9,132 | ₩9,748 | +4.60% | 843.7만 |
|---|
| 2026.08.21 | ₩9,239 | ₩9,788 | ₩9,119 | ₩9,306 | +0.72% | 1556.7만 |
|---|
| 2026.08.20 | ₩9,949 | ₩10,016 | ₩9,427 | ₩9,507 | -4.44% | 980.2만 |
|---|
| 2026.08.19 | ₩9,949 | ₩10,083 | ₩9,869 | ₩9,989 | +0.40% | 448.5만 |
|---|
| 2026.08.18 | ₩9,855 | ₩10,176 | ₩9,735 | ₩9,882 | +0.27% | 424.2만 |
|---|
| 2026.08.17 | ₩10,029 | ₩10,123 | ₩9,761 | ₩9,788 | -2.40% | 517.3만 |
|---|
| 2026.08.14 | ₩10,110 | ₩10,176 | ₩9,989 | ₩10,069 | -0.40% | 361.7만 |
|---|
| 2026.08.13 | ₩9,708 | ₩10,150 | ₩9,694 | ₩10,083 | +3.86% | 486.7만 |
|---|
| 2026.08.12 | ₩9,614 | ₩9,627 | ₩9,413 | ₩9,601 | -0.14% | 480.5만 |
|---|
| 2026.08.11 | ₩9,547 | ₩9,788 | ₩9,480 | ₩9,587 | +0.42% | 471.6만 |
|---|
| 2026.08.10 | ₩9,842 | ₩9,962 | ₩9,494 | ₩9,561 | -2.86% | 506.2만 |
|---|
| 2026.08.07 | ₩9,708 | ₩9,989 | ₩9,681 | ₩9,909 | +2.07% | 369.8만 |
|---|
| 2026.08.06 | ₩9,922 | ₩9,962 | ₩9,561 | ₩9,694 | -2.29% | 696만 |
|---|
| 2026.08.05 | ₩9,882 | ₩9,949 | ₩9,708 | ₩9,895 | +0.14% | 410만 |
|---|
| 2026.08.04 | ₩9,587 | ₩9,962 | ₩9,587 | ₩9,815 | +2.37% | 479.9만 |
|---|
| 2026.08.03 | ₩9,520 | ₩9,895 | ₩9,360 | ₩9,668 | +1.55% | 709.7만 |
|---|
| 2026.07.31 | ₩9,534 | ₩9,614 | ₩9,279 | ₩9,400 | -1.40% | 771.1만 |
|---|
| 2026.07.30 | ₩9,869 | ₩9,909 | ₩9,547 | ₩9,561 | -3.12% | 592.5만 |
|---|
| 2026.07.29 | ₩10,069 | ₩10,351 | ₩9,828 | ₩9,989 | -0.80% | 668.2만 |
|---|
| 2026.07.28 | ₩10,458 | ₩10,806 | ₩10,083 | ₩10,096 | -3.46% | 641.2만 |
|---|
| 2026.07.27 | ₩10,538 | ₩10,578 | ₩10,230 | ₩10,230 | -2.92% | 447.1만 |
|---|
| 2026.07.24 | ₩10,484 | ₩10,659 | ₩10,337 | ₩10,364 | -1.15% | 367.3만 |
|---|
| 2026.07.23 | ₩10,940 | ₩11,074 | ₩10,230 | ₩10,377 | -5.14% | 730.5만 |
|---|
| 2026.07.22 | ₩11,502 | ₩11,569 | ₩11,033 | ₩11,060 | -3.84% | 434.6만 |
|---|
| 2026.07.21 | ₩11,208 | ₩11,515 | ₩11,154 | ₩11,382 | +1.55% | 344.9만 |
|---|
| 2026.07.20 | ₩11,315 | ₩11,449 | ₩11,194 | ₩11,368 | +0.47% | 303.5만 |
|---|
| 2026.07.17 | ₩11,663 | ₩11,904 | ₩11,315 | ₩11,368 | -2.53% | 343.9만 |
|---|
| 2026.07.16 | ₩11,181 | ₩11,770 | ₩11,181 | ₩11,582 | +3.59% | 481.1만 |
|---|
| 2026.07.15 | ₩11,074 | ₩11,408 | ₩11,020 | ₩11,047 | -0.24% | 341.7만 |
|---|
| 2026.07.14 | ₩11,007 | ₩11,208 | ₩10,859 | ₩11,100 | +0.85% | 316만 |
|---|
| 2026.07.13 | ₩11,261 | ₩11,355 | ₩11,047 | ₩11,100 | -1.43% | 424.3만 |
|---|
| 2026.07.10 | ₩10,926 | ₩11,288 | ₩10,779 | ₩11,167 | +2.21% | 491.2만 |
|---|
| 2026.07.09 | ₩11,141 | ₩11,208 | ₩10,672 | ₩10,819 | -2.88% | 648.1만 |
|---|
| 2026.07.08 | ₩11,462 | ₩11,502 | ₩11,194 | ₩11,208 | -2.22% | 551.1만 |
|---|
| 2026.07.07 | ₩11,703 | ₩11,944 | ₩11,475 | ₩11,515 | -1.60% | 426.5만 |
|---|
| 2026.07.06 | ₩11,649 | ₩11,676 | ₩11,301 | ₩11,529 | -1.03% | 602.4만 |
|---|
| 2026.07.02 | ₩11,315 | ₩11,649 | ₩11,074 | ₩11,556 | +2.13% | 648.3만 |
|---|
| 2026.07.01 | ₩10,752 | ₩11,328 | ₩10,725 | ₩11,261 | +4.73% | 724만 |
|---|
| 2026.06.30 | ₩10,819 | ₩10,859 | ₩10,498 | ₩10,578 | -2.23% | 1420만 |
|---|
| 2026.06.29 | ₩10,565 | ₩10,900 | ₩10,310 | ₩10,779 | +2.03% | 818.8만 |
|---|
| 2026.06.26 | ₩10,217 | ₩10,739 | ₩10,150 | ₩10,672 | +4.46% | 3384.2만 |
|---|
| 2026.06.25 | ₩10,284 | ₩10,525 | ₩10,043 | ₩10,176 | -1.04% | 544만 |
|---|
| 2026.06.24 | ₩10,163 | ₩10,605 | ₩10,069 | ₩10,243 | +0.79% | 751.5만 |
|---|
| 2026.06.23 | ₩9,949 | ₩10,190 | ₩9,882 | ₩10,110 | +1.62% | 538만 |
|---|
| 2026.06.22 | ₩10,083 | ₩10,431 | ₩9,842 | ₩9,842 | -2.39% | 566.3만 |
|---|
| 2026.06.18 | ₩9,775 | ₩10,458 | ₩9,775 | ₩10,417 | +6.58% | 1396.1만 |
|---|
| 2026.06.17 | ₩10,150 | ₩10,257 | ₩9,614 | ₩9,815 | -3.30% | 742.9만 |
|---|
| 2026.06.16 | ₩10,257 | ₩10,471 | ₩10,056 | ₩10,176 | -0.78% | 412.3만 |
|---|
| 2026.06.15 | ₩10,458 | ₩10,779 | ₩10,297 | ₩10,310 | -1.41% | 549.8만 |
|---|
| 2026.06.12 | ₩10,310 | ₩10,458 | ₩10,203 | ₩10,431 | +1.17% | 487.3만 |
|---|
| 2026.06.11 | ₩10,297 | ₩10,511 | ₩10,230 | ₩10,444 | +1.43% | 537.8만 |
|---|
| 2026.06.10 | ₩10,351 | ₩10,645 | ₩10,243 | ₩10,404 | +0.52% | 894.7만 |
|---|
| 2026.06.09 | ₩10,123 | ₩10,471 | ₩10,002 | ₩10,257 | +1.32% | 660.1만 |
|---|
| 2026.06.08 | ₩9,935 | ₩10,351 | ₩9,802 | ₩10,029 | +0.94% | 638.5만 |
|---|
| 2026.06.05 | ₩9,869 | ₩10,176 | ₩9,815 | ₩10,016 | +1.49% | 670.2만 |
|---|
| 2026.06.04 | ₩9,949 | ₩10,176 | ₩9,668 | ₩9,775 | -1.75% | 616.2만 |
|---|
| 2026.06.03 | ₩9,869 | ₩10,043 | ₩9,668 | ₩9,735 | -1.36% | 602.3만 |
|---|
| 2026.06.02 | ₩10,243 | ₩10,243 | ₩9,922 | ₩9,922 | -3.14% | 707.5만 |
|---|
| 2026.06.01 | ₩10,069 | ₩10,297 | ₩10,069 | ₩10,257 | +1.86% | 771.6만 |
|---|
| 2026.05.29 | ₩10,391 | ₩10,431 | ₩10,150 | ₩10,230 | -1.55% | 627.6만 |
|---|
| 2026.05.28 | ₩10,310 | ₩10,458 | ₩10,243 | ₩10,310 | 0.00% | 638.2만 |
|---|
| 2026.05.27 | ₩10,458 | ₩10,565 | ₩10,136 | ₩10,458 | 0.00% | 1038만 |
|---|
| 2026.05.26 | ₩10,699 | ₩11,033 | ₩10,417 | ₩10,431 | -2.50% | 1172.8만 |
|---|
| 2026.05.22 | ₩10,203 | ₩10,806 | ₩9,909 | ₩10,632 | +4.20% | 1782.8만 |
|---|
| 2026.05.21 | ₩9,494 | ₩9,561 | ₩9,105 | ₩9,386 | -1.13% | 1590.8만 |
|---|
| 2026.05.20 | ₩9,574 | ₩9,815 | ₩9,226 | ₩9,694 | +1.26% | 976만 |
|---|
| 2026.05.19 | ₩9,962 | ₩10,150 | ₩9,574 | ₩9,654 | -3.09% | 1135.3만 |
|---|
| 2026.05.18 | ₩9,507 | ₩10,002 | ₩9,373 | ₩9,815 | +3.24% | 1293.2만 |
|---|
| 2026.05.15 | ₩9,922 | ₩9,962 | ₩9,520 | ₩9,614 | -3.10% | 4490.4만 |
|---|
| 2026.05.14 | ₩10,417 | ₩10,525 | ₩9,668 | ₩9,788 | -6.04% | 1486.6만 |
|---|
| 2026.05.13 | ₩10,752 | ₩10,779 | ₩10,257 | ₩10,351 | -3.74% | 982.8만 |
|---|
| 2026.05.12 | ₩11,167 | ₩11,167 | ₩10,819 | ₩10,833 | -3.00% | 762.3만 |
|---|
| 2026.05.11 | ₩11,382 | ₩11,475 | ₩10,900 | ₩11,007 | -3.29% | 543.6만 |
|---|
| 2026.05.08 | ₩11,489 | ₩11,542 | ₩11,248 | ₩11,301 | -1.63% | 470.2만 |
|---|
| 2026.05.07 | ₩11,529 | ₩11,649 | ₩11,141 | ₩11,475 | -0.46% | 544.4만 |
|---|
| 2026.05.06 | ₩11,757 | ₩11,837 | ₩11,462 | ₩11,542 | -1.82% | 592.9만 |
|---|
| 2026.05.05 | ₩11,141 | ₩11,663 | ₩10,980 | ₩11,569 | +3.85% | 579만 |
|---|
| 2026.05.04 | ₩11,676 | ₩11,823 | ₩11,100 | ₩11,181 | -4.24% | 579.9만 |
|---|
| 2026.05.01 | ₩12,185 | ₩12,292 | ₩11,542 | ₩11,676 | -4.18% | 463.4만 |
|---|
| 2026.04.30 | ₩11,837 | ₩12,225 | ₩11,823 | ₩12,131 | +2.49% | 552.6만 |
|---|
| 2026.04.29 | ₩11,971 | ₩12,038 | ₩11,730 | ₩11,877 | -0.78% | 351만 |
|---|
| 2026.04.28 | ₩12,091 | ₩12,265 | ₩11,904 | ₩11,957 | -1.11% | 542.2만 |
|---|
| 2026.04.27 | ₩11,743 | ₩12,078 | ₩11,730 | ₩11,984 | +2.05% | 468.6만 |
|---|
| 2026.04.24 | ₩11,797 | ₩11,890 | ₩11,596 | ₩11,783 | -0.11% | 460.6만 |
|---|
| 2026.04.23 | ₩11,716 | ₩11,810 | ₩11,582 | ₩11,757 | +0.34% | 314.8만 |
|---|
| 2026.04.22 | ₩11,609 | ₩11,743 | ₩11,556 | ₩11,716 | +0.92% | 310.1만 |
|---|
| 2026.04.21 | ₩11,730 | ₩11,823 | ₩11,556 | ₩11,636 | -0.80% | 402.5만 |
|---|
| 2026.04.20 | ₩11,368 | ₩11,797 | ₩11,301 | ₩11,730 | +3.18% | 626.7만 |
|---|
| 2026.04.17 | ₩11,449 | ₩11,663 | ₩11,328 | ₩11,395 | -0.47% | 387.2만 |
|---|
| 2026.04.16 | ₩11,502 | ₩11,716 | ₩11,382 | ₩11,475 | -0.23% | 419.8만 |
|---|
| 2026.04.15 | ₩11,087 | ₩11,475 | ₩10,980 | ₩11,408 | +2.90% | 413.2만 |
|---|
| 2026.04.14 | ₩10,980 | ₩11,234 | ₩10,966 | ₩11,060 | +0.73% | 421.5만 |
|---|
| 2026.04.13 | ₩10,752 | ₩11,007 | ₩10,538 | ₩11,007 | +2.37% | 671.1만 |
|---|
| 2026.04.10 | ₩10,940 | ₩11,087 | ₩10,699 | ₩10,792 | -1.35% | 419.3만 |
|---|
| 2026.04.09 | ₩10,659 | ₩10,966 | ₩10,525 | ₩10,900 | +2.26% | 459.1만 |
|---|
| 2026.04.08 | ₩10,913 | ₩10,993 | ₩10,752 | ₩10,819 | -0.86% | 519.5만 |
|---|
| 2026.04.07 | ₩11,033 | ₩11,167 | ₩10,846 | ₩10,873 | -1.46% | 412.1만 |
|---|
| 2026.04.06 | ₩10,980 | ₩11,167 | ₩10,819 | ₩11,047 | +0.61% | 370.2만 |
|---|
| 2026.04.02 | ₩10,900 | ₩11,087 | ₩10,725 | ₩11,033 | +1.23% | 337.4만 |
|---|
| 2026.04.01 | ₩10,806 | ₩11,007 | ₩10,525 | ₩10,886 | +0.74% | 511만 |
|---|
| 2026.03.31 | ₩11,274 | ₩11,382 | ₩10,672 | ₩10,913 | -3.21% | 533.8만 |
|---|
| 2026.03.30 | ₩11,114 | ₩11,288 | ₩11,007 | ₩11,208 | +0.84% | 421.3만 |
|---|
| 2026.03.27 | ₩11,181 | ₩11,542 | ₩11,114 | ₩11,248 | +0.60% | 531.6만 |
|---|
| 2026.03.26 | ₩11,060 | ₩11,328 | ₩11,020 | ₩11,194 | +1.21% | 354.1만 |
|---|
| 2026.03.25 | ₩11,167 | ₩11,208 | ₩10,766 | ₩11,087 | -0.72% | 640.2만 |
|---|
| 2026.03.24 | ₩10,993 | ₩11,234 | ₩10,913 | ₩11,060 | +0.61% | 371.8만 |
|---|
| 2026.03.23 | ₩11,141 | ₩11,288 | ₩10,980 | ₩11,060 | -0.72% | 516.2만 |
|---|
| 2026.03.20 | ₩11,194 | ₩11,208 | ₩10,940 | ₩10,953 | -2.15% | 922.9만 |
|---|
| 2026.03.19 | ₩11,355 | ₩11,475 | ₩11,074 | ₩11,208 | -1.30% | 420.7만 |
|---|
| 2026.03.18 | ₩11,515 | ₩11,582 | ₩11,274 | ₩11,274 | -2.09% | 453만 |
|---|
| 2026.03.17 | ₩11,971 | ₩12,091 | ₩11,636 | ₩11,690 | -2.35% | 401.8만 |
|---|
| 2026.03.16 | ₩11,917 | ₩12,091 | ₩11,837 | ₩11,904 | -0.11% | 427.7만 |
|---|
| 2026.03.13 | ₩11,730 | ₩12,024 | ₩11,730 | ₩11,770 | +0.34% | 511.3만 |
|---|
| 2026.03.12 | ₩11,449 | ₩11,850 | ₩11,368 | ₩11,556 | +0.94% | 787.7만 |
|---|
| 2026.03.11 | ₩11,582 | ₩11,676 | ₩11,328 | ₩11,542 | -0.35% | 808만 |
|---|
| 2026.03.10 | ₩11,783 | ₩11,917 | ₩11,542 | ₩11,596 | -1.59% | 552.4만 |
|---|
| 2026.03.09 | ₩12,051 | ₩12,051 | ₩11,649 | ₩11,850 | -1.67% | 631.5만 |
|---|
| 2026.03.06 | ₩11,984 | ₩12,252 | ₩11,663 | ₩12,185 | +1.68% | 681.7만 |
|---|
| 2026.03.05 | ₩12,091 | ₩12,560 | ₩12,051 | ₩12,359 | +2.21% | 541.5만 |
|---|
| 2026.03.04 | ₩12,359 | ₩12,453 | ₩11,984 | ₩12,105 | -2.06% | 789.5만 |
|---|
| 2026.03.03 | ₩12,721 | ₩12,774 | ₩12,319 | ₩12,359 | -2.84% | 593.1만 |
|---|
| 2026.03.02 | ₩13,109 | ₩13,229 | ₩12,734 | ₩12,747 | -2.76% | 552.9만 |
|---|
| 2026.02.27 | ₩13,216 | ₩13,390 | ₩13,082 | ₩13,229 | +0.10% | 608.9만 |
|---|
| 2026.02.26 | ₩13,082 | ₩13,323 | ₩13,015 | ₩13,270 | +1.43% | 518만 |
|---|
| 2026.02.25 | ₩13,390 | ₩13,417 | ₩12,814 | ₩12,921 | -3.50% | 661.8만 |
|---|
| 2026.02.24 | ₩13,618 | ₩13,912 | ₩13,403 | ₩13,430 | -1.38% | 370.1만 |
|---|
| 2026.02.23 | ₩13,337 | ₩13,805 | ₩13,270 | ₩13,564 | +1.71% | 458만 |
|---|
| 2026.02.20 | ₩13,229 | ₩13,497 | ₩13,229 | ₩13,484 | +1.92% | 540.9만 |
|---|
| 2026.02.19 | ₩13,310 | ₩13,511 | ₩13,216 | ₩13,229 | -0.60% | 548.4만 |
|---|
| 2026.02.18 | ₩12,975 | ₩13,591 | ₩12,814 | ₩13,243 | +2.06% | 653만 |
|---|
| 2026.02.17 | ₩13,859 | ₩13,966 | ₩12,640 | ₩12,935 | -6.67% | 931.8만 |
|---|
| 2026.02.13 | ₩14,957 | ₩15,305 | ₩13,176 | ₩13,872 | -7.25% | 1682.6만 |
|---|
| 2026.02.12 | ₩15,586 | ₩15,760 | ₩15,171 | ₩15,198 | -2.49% | 726.2만 |
|---|
| 2026.02.11 | ₩15,666 | ₩15,693 | ₩15,318 | ₩15,653 | -0.09% | 409.4만 |
|---|
| 2026.02.10 | ₩15,840 | ₩15,934 | ₩15,653 | ₩15,814 | -0.17% | 458.2만 |
|---|
| 2026.02.09 | ₩15,974 | ₩16,122 | ₩15,599 | ₩15,827 | -0.92% | 341.2만 |
|---|
| 2026.02.06 | ₩15,948 | ₩16,256 | ₩15,948 | ₩16,015 | +0.42% | 339만 |
|---|
| 2026.02.05 | ₩16,015 | ₩16,189 | ₩15,720 | ₩15,948 | -0.42% | 390.5만 |
|---|
| 2026.02.04 | ₩15,131 | ₩15,881 | ₩15,131 | ₩15,800 | +4.42% | 495.4만 |
|---|
| 2026.02.03 | ₩14,970 | ₩15,251 | ₩14,796 | ₩15,010 | +0.27% | 342만 |
|---|
| 2026.02.02 | ₩15,332 | ₩15,332 | ₩14,970 | ₩15,064 | -1.75% | 335만 |
|---|
| 2026.01.30 | ₩14,903 | ₩15,305 | ₩14,836 | ₩15,305 | +2.70% | 571.5만 |
|---|
| 2026.01.29 | ₩14,850 | ₩15,131 | ₩14,662 | ₩14,823 | -0.18% | 399.3만 |
|---|
| 2026.01.28 | ₩14,850 | ₩15,091 | ₩14,676 | ₩14,836 | -0.09% | 387.6만 |
|---|
| 2026.01.27 | ₩15,024 | ₩15,064 | ₩14,769 | ₩14,903 | -0.80% | 318.4만 |
|---|
| 2026.01.26 | ₩14,957 | ₩15,117 | ₩14,876 | ₩15,064 | +0.72% | 307.9만 |
|---|
| 2026.01.23 | ₩14,649 | ₩14,917 | ₩14,649 | ₩14,876 | +1.55% | 303.1만 |
|---|
| 2026.01.22 | ₩14,729 | ₩14,930 | ₩14,649 | ₩14,702 | -0.18% | 377.7만 |
|---|
| 2026.01.21 | ₩14,756 | ₩14,863 | ₩14,341 | ₩14,662 | -0.64% | 457.4만 |
|---|
| 2026.01.20 | ₩14,609 | ₩14,917 | ₩14,421 | ₩14,783 | +1.19% | 410.2만 |
|---|
| 2026.01.16 | ₩14,769 | ₩14,809 | ₩14,595 | ₩14,702 | -0.45% | 287.2만 |
|---|
| 2026.01.15 | ₩14,528 | ₩14,863 | ₩14,260 | ₩14,863 | +2.30% | 281.5만 |
|---|
| 2026.01.14 | ₩14,046 | ₩14,649 | ₩14,033 | ₩14,595 | +3.91% | 441만 |
|---|
| 2026.01.13 | ₩14,167 | ₩14,274 | ₩13,993 | ₩14,006 | -1.13% | 329만 |
|---|
| 2026.01.12 | ₩14,327 | ₩14,368 | ₩14,019 | ₩14,260 | -0.47% | 443만 |
|---|
| 2026.01.09 | ₩14,194 | ₩14,408 | ₩14,019 | ₩14,354 | +1.13% | 345.6만 |
|---|
| 2026.01.08 | ₩13,484 | ₩14,274 | ₩13,296 | ₩14,127 | +4.77% | 446.3만 |
|---|
| 2026.01.07 | ₩14,421 | ₩14,515 | ₩13,497 | ₩13,497 | -6.41% | 523.7만 |
|---|
| 2026.01.06 | ₩13,698 | ₩14,475 | ₩13,698 | ₩14,448 | +5.47% | 561.3만 |
|---|
| 2026.01.05 | ₩14,394 | ₩14,394 | ₩13,778 | ₩13,819 | -4.00% | 704.5만 |
|---|
| 2026.01.02 | ₩14,622 | ₩14,635 | ₩14,368 | ₩14,448 | -1.19% | 304.2만 |
|---|
| 2025.12.31 | ₩14,609 | ₩14,662 | ₩14,515 | ₩14,568 | -0.27% | 273.1만 |
|---|
| 2025.12.30 | ₩14,622 | ₩14,796 | ₩14,595 | ₩14,622 | 0.00% | 275.1만 |
|---|
| 2025.12.29 | ₩14,582 | ₩14,689 | ₩14,488 | ₩14,649 | +0.46% | 351.5만 |
|---|
| 2025.12.26 | ₩14,528 | ₩14,595 | ₩14,381 | ₩14,582 | +0.37% | 235.7만 |
|---|
| 2025.12.24 | ₩14,448 | ₩14,622 | ₩14,381 | ₩14,555 | +0.74% | 174.7만 |
|---|
| 2025.12.23 | ₩14,635 | ₩14,635 | ₩14,287 | ₩14,381 | -1.74% | 365.7만 |
|---|
| 2025.12.22 | ₩14,515 | ₩14,796 | ₩14,461 | ₩14,662 | +1.01% | 321.5만 |
|---|
| 2025.12.19 | ₩14,729 | ₩14,850 | ₩14,555 | ₩14,635 | -0.64% | 814.4만 |
|---|
| 2025.12.18 | ₩14,836 | ₩14,997 | ₩14,756 | ₩14,756 | -0.54% | 310.5만 |
|---|
| 2025.12.17 | ₩14,769 | ₩15,144 | ₩14,769 | ₩14,863 | +0.63% | 360만 |
|---|
| 2025.12.16 | ₩14,716 | ₩14,957 | ₩14,689 | ₩14,756 | +0.27% | 370.4만 |
|---|
| 2025.12.15 | ₩14,542 | ₩14,796 | ₩14,528 | ₩14,649 | +0.74% | 487.7만 |
|---|
| 2025.12.12 | ₩14,582 | ₩14,716 | ₩14,381 | ₩14,475 | -0.73% | 304.5만 |
|---|
| 2025.12.11 | ₩14,595 | ₩14,783 | ₩14,475 | ₩14,475 | -0.83% | 348.3만 |
|---|
| 2025.12.10 | ₩14,140 | ₩14,475 | ₩14,073 | ₩14,475 | +2.37% | 534만 |
|---|
| 2025.12.09 | ₩14,354 | ₩14,515 | ₩14,167 | ₩14,180 | -1.21% | 370.4만 |
|---|
| 2025.12.08 | ₩14,461 | ₩14,488 | ₩14,274 | ₩14,341 | -0.83% | 366.4만 |
|---|
| 2025.12.05 | ₩14,220 | ₩14,515 | ₩14,180 | ₩14,435 | +1.51% | 354.9만 |
|---|
| 2025.12.04 | ₩14,890 | ₩14,943 | ₩14,287 | ₩14,301 | -3.96% | 375.6만 |
|---|
| 2025.12.03 | ₩14,394 | ₩14,957 | ₩14,394 | ₩14,823 | +2.98% | 512.3만 |
|---|
| 2025.12.02 | ₩14,568 | ₩14,609 | ₩14,127 | ₩14,314 | -1.75% | 482.4만 |
|---|
| 2025.12.01 | ₩14,274 | ₩14,676 | ₩14,207 | ₩14,555 | +1.97% | 556만 |
|---|
| 2025.11.28 | ₩14,207 | ₩14,448 | ₩14,127 | ₩14,368 | +1.13% | 297.4만 |
|---|
| 2025.11.26 | ₩14,421 | ₩14,555 | ₩14,180 | ₩14,515 | +0.65% | 822.9만 |
|---|
| 2025.11.25 | ₩14,006 | ₩14,515 | ₩13,926 | ₩14,421 | +2.96% | 576.9만 |
|---|
| 2025.11.24 | ₩14,086 | ₩14,140 | ₩13,845 | ₩13,926 | -1.14% | 592.9만 |
|---|
| 2025.11.21 | ₩14,127 | ₩14,341 | ₩14,019 | ₩14,153 | +0.19% | 566.1만 |
|---|
| 2025.11.20 | ₩14,194 | ₩14,327 | ₩13,939 | ₩14,046 | -1.04% | 409.6만 |
|---|
| 2025.11.19 | ₩14,689 | ₩14,689 | ₩14,207 | ₩14,220 | -3.19% | 357.2만 |
|---|
| 2025.11.18 | ₩14,836 | ₩14,890 | ₩14,635 | ₩14,769 | -0.45% | 445.9만 |
|---|
| 2025.11.17 | ₩15,211 | ₩15,332 | ₩14,823 | ₩14,823 | -2.55% | 356.9만 |
|---|
| 2025.11.14 | ₩15,345 | ₩15,466 | ₩15,064 | ₩15,251 | -0.61% | 318.8만 |
|---|
| 2025.11.13 | ₩15,198 | ₩15,573 | ₩15,184 | ₩15,251 | +0.35% | 350.3만 |
|---|
| 2025.11.12 | ₩15,586 | ₩15,626 | ₩15,372 | ₩15,412 | -1.12% | 355.8만 |
|---|
| 2025.11.11 | ₩15,385 | ₩15,680 | ₩15,171 | ₩15,519 | +0.87% | 618만 |
|---|
| 2025.11.10 | ₩15,827 | ₩16,095 | ₩15,198 | ₩15,225 | -3.81% | 561.3만 |
|---|
| 2025.11.07 | ₩15,948 | ₩16,309 | ₩15,332 | ₩15,894 | -0.34% | 672.7만 |
|---|
| 2025.11.06 | ₩16,189 | ₩16,349 | ₩15,546 | ₩15,599 | -3.64% | 625만 |
|---|
| 2025.11.05 | ₩16,095 | ₩16,242 | ₩15,974 | ₩16,202 | +0.67% | 280.3만 |
|---|
| 2025.11.04 | ₩15,974 | ₩16,135 | ₩15,814 | ₩16,108 | +0.84% | 357.7만 |
|---|
| 2025.11.03 | ₩15,894 | ₩15,961 | ₩15,599 | ₩15,907 | +0.08% | 405.1만 |
|---|
| 2025.10.31 | ₩16,068 | ₩16,148 | ₩15,921 | ₩15,974 | -0.58% | 496.4만 |
|---|
| 2025.10.30 | ₩16,215 | ₩16,403 | ₩16,122 | ₩16,175 | -0.25% | 407.5만 |
|---|
| 2025.10.29 | ₩16,724 | ₩16,764 | ₩16,215 | ₩16,282 | -2.64% | 353.3만 |
|---|
| 2025.10.28 | ₩17,113 | ₩17,126 | ₩16,791 | ₩16,831 | -1.64% | 355.8만 |
|---|
| 2025.10.27 | ₩16,818 | ₩17,233 | ₩16,697 | ₩17,206 | +2.31% | 382.7만 |
|---|
| 2025.10.24 | ₩16,938 | ₩16,965 | ₩16,697 | ₩16,791 | -0.87% | 315.7만 |
|---|
| 2025.10.23 | ₩17,273 | ₩17,273 | ₩16,778 | ₩16,818 | -2.64% | 263.7만 |
|---|
| 2025.10.22 | ₩17,086 | ₩17,554 | ₩17,059 | ₩17,273 | +1.10% | 303만 |
|---|
| 2025.10.21 | ₩17,179 | ₩17,233 | ₩17,046 | ₩17,046 | -0.78% | 241.8만 |
|---|
| 2025.10.20 | ₩17,086 | ₩17,233 | ₩17,059 | ₩17,072 | -0.08% | 217.8만 |
|---|
| 2025.10.17 | ₩16,965 | ₩17,139 | ₩16,898 | ₩17,086 | +0.71% | 229.6만 |
|---|
| 2025.10.16 | ₩16,898 | ₩17,166 | ₩16,831 | ₩16,872 | -0.16% | 279.4만 |
|---|
| 2025.10.15 | ₩16,952 | ₩17,113 | ₩16,831 | ₩16,831 | -0.71% | 308만 |
|---|
| 2025.10.14 | ₩16,697 | ₩17,032 | ₩16,671 | ₩16,979 | +1.68% | 209.7만 |
|---|
| 2025.10.13 | ₩16,952 | ₩17,206 | ₩16,711 | ₩16,751 | -1.18% | 282.6만 |
|---|
| 2025.10.10 | ₩16,791 | ₩17,153 | ₩16,791 | ₩16,872 | +0.48% | 264.3만 |
|---|