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 | ₩8,006 | ₩7,765 | ₩7,792 | -2.19% | 507.8만 |
| 2026.10.08 | ₩7,778 | ₩7,993 | ₩7,590 | ₩7,966 | +2.41% | 849.7만 |
| 2026.10.07 | ₩7,738 | ₩8,113 | ₩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 | ₩7,590 | ₩7,389 | ₩7,470 | -0.89% | 602.6만 |
| 2026.10.01 | ₩7,403 | ₩7,497 | ₩7,242 | ₩7,456 | +0.72% | 683.4만 |
| 2026.09.30 | ₩7,684 | ₩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 | ₩7,483 | ₩7,617 | +0.71% | 669.3만 |
|---|
| 2026.09.28 | ₩7,711 | ₩7,711 | ₩7,523 | ₩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 | ₩7,912 | ₩7,684 | ₩7,792 | -1.36% | 832.5만 |
|---|
| 2026.09.23 | ₩7,926 | ₩8,006 | ₩7,698 | ₩7,792 | -1.69% | 850.8만 |
|---|
| 2026.09.22 | ₩8,113 | ₩8,154 | ₩7,872 | ₩7,885 | -2.81% | 858.5만 |
|---|
| 2026.09.21 | ₩7,912 | ₩8,140 | ₩7,845 | ₩7,993 | +1.02% | 790.5만 |
|---|
| 2026.09.18 | ₩8,140 | ₩8,140 | ₩7,859 | ₩7,966 | -2.14% | 1324.1만 |
|---|
| 2026.09.17 | ₩8,368 | ₩8,449 | ₩8,127 | ₩8,167 | -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 | ₩7,939 | ₩8,234 | +3.02% | 905.8만 |
|---|
| 2026.09.14 | ₩8,221 | ₩8,409 | ₩7,979 | ₩8,046 | -2.12% | 775.7만 |
|---|
| 2026.09.11 | ₩8,087 | ₩8,274 | ₩8,060 | ₩8,167 | +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 | ₩8,395 | ₩8,529 | ₩8,181 | ₩8,476 | +0.96% | 852.8만 |
|---|
| 2026.09.04 | ₩8,529 | ₩8,650 | ₩8,409 | ₩8,409 | -1.42% | 566.6만 |
|---|
| 2026.09.03 | ₩8,918 | ₩8,985 | ₩8,489 | ₩8,650 | -3.01% | 1212.3만 |
|---|
| 2026.09.02 | ₩9,052 | ₩9,213 | ₩8,945 | ₩8,958 | -1.04% | 730.2만 |
|---|
| 2026.09.01 | ₩9,280 | ₩9,374 | ₩8,878 | ₩8,972 | -3.32% | 964.5만 |
|---|
| 2026.08.31 | ₩9,455 | ₩9,562 | ₩9,253 | ₩9,280 | -1.84% | 990.5만 |
|---|
| 2026.08.28 | ₩9,374 | ₩9,562 | ₩9,347 | ₩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 | ₩9,870 | ₩9,522 | ₩9,615 | +0.56% | 545.1만 |
|---|
| 2026.08.25 | ₩9,723 | ₩9,870 | ₩9,387 | ₩9,535 | -1.93% | 650.5만 |
|---|
| 2026.08.24 | ₩9,334 | ₩9,803 | ₩9,146 | ₩9,763 | +4.60% | 843.7만 |
|---|
| 2026.08.21 | ₩9,253 | ₩9,803 | ₩9,133 | ₩9,320 | +0.72% | 1556.7만 |
|---|
| 2026.08.20 | ₩9,964 | ₩10,031 | ₩9,441 | ₩9,522 | -4.44% | 980.2만 |
|---|
| 2026.08.19 | ₩9,964 | ₩10,098 | ₩9,884 | ₩10,004 | +0.40% | 448.5만 |
|---|
| 2026.08.18 | ₩9,870 | ₩10,192 | ₩9,750 | ₩9,897 | +0.27% | 424.2만 |
|---|
| 2026.08.17 | ₩10,045 | ₩10,138 | ₩9,776 | ₩9,803 | -2.40% | 517.3만 |
|---|
| 2026.08.14 | ₩10,125 | ₩10,192 | ₩10,004 | ₩10,085 | -0.40% | 361.7만 |
|---|
| 2026.08.13 | ₩9,723 | ₩10,165 | ₩9,709 | ₩10,098 | +3.86% | 486.7만 |
|---|
| 2026.08.12 | ₩9,629 | ₩9,642 | ₩9,428 | ₩9,615 | -0.14% | 480.5만 |
|---|
| 2026.08.11 | ₩9,562 | ₩9,803 | ₩9,495 | ₩9,602 | +0.42% | 471.6만 |
|---|
| 2026.08.10 | ₩9,857 | ₩9,978 | ₩9,508 | ₩9,575 | -2.86% | 506.2만 |
|---|
| 2026.08.07 | ₩9,723 | ₩10,004 | ₩9,696 | ₩9,924 | +2.07% | 369.8만 |
|---|
| 2026.08.06 | ₩9,937 | ₩9,978 | ₩9,575 | ₩9,709 | -2.29% | 696만 |
|---|
| 2026.08.05 | ₩9,897 | ₩9,964 | ₩9,723 | ₩9,911 | +0.14% | 410만 |
|---|
| 2026.08.04 | ₩9,602 | ₩9,978 | ₩9,602 | ₩9,830 | +2.37% | 479.9만 |
|---|
| 2026.08.03 | ₩9,535 | ₩9,911 | ₩9,374 | ₩9,683 | +1.55% | 709.7만 |
|---|
| 2026.07.31 | ₩9,548 | ₩9,629 | ₩9,294 | ₩9,414 | -1.40% | 771.1만 |
|---|
| 2026.07.30 | ₩9,884 | ₩9,924 | ₩9,562 | ₩9,575 | -3.12% | 592.5만 |
|---|
| 2026.07.29 | ₩10,085 | ₩10,366 | ₩9,843 | ₩10,004 | -0.80% | 668.2만 |
|---|
| 2026.07.28 | ₩10,474 | ₩10,822 | ₩10,098 | ₩10,112 | -3.46% | 641.2만 |
|---|
| 2026.07.27 | ₩10,554 | ₩10,594 | ₩10,246 | ₩10,246 | -2.92% | 447.1만 |
|---|
| 2026.07.24 | ₩10,501 | ₩10,675 | ₩10,353 | ₩10,380 | -1.15% | 367.3만 |
|---|
| 2026.07.23 | ₩10,957 | ₩11,091 | ₩10,246 | ₩10,393 | -5.14% | 730.5만 |
|---|
| 2026.07.22 | ₩11,520 | ₩11,587 | ₩11,050 | ₩11,077 | -3.84% | 434.6만 |
|---|
| 2026.07.21 | ₩11,225 | ₩11,533 | ₩11,171 | ₩11,399 | +1.55% | 344.9만 |
|---|
| 2026.07.20 | ₩11,332 | ₩11,466 | ₩11,211 | ₩11,386 | +0.47% | 303.5만 |
|---|
| 2026.07.17 | ₩11,681 | ₩11,922 | ₩11,332 | ₩11,386 | -2.53% | 343.9만 |
|---|
| 2026.07.16 | ₩11,198 | ₩11,788 | ₩11,198 | ₩11,600 | +3.59% | 481.1만 |
|---|
| 2026.07.15 | ₩11,091 | ₩11,426 | ₩11,037 | ₩11,064 | -0.24% | 341.7만 |
|---|
| 2026.07.14 | ₩11,024 | ₩11,225 | ₩10,876 | ₩11,117 | +0.85% | 316만 |
|---|
| 2026.07.13 | ₩11,278 | ₩11,372 | ₩11,064 | ₩11,117 | -1.43% | 424.3만 |
|---|
| 2026.07.10 | ₩10,943 | ₩11,305 | ₩10,796 | ₩11,185 | +2.21% | 491.2만 |
|---|
| 2026.07.09 | ₩11,158 | ₩11,225 | ₩10,688 | ₩10,836 | -2.88% | 648.1만 |
|---|
| 2026.07.08 | ₩11,480 | ₩11,520 | ₩11,211 | ₩11,225 | -2.22% | 551.1만 |
|---|
| 2026.07.07 | ₩11,721 | ₩11,962 | ₩11,493 | ₩11,533 | -1.60% | 426.5만 |
|---|
| 2026.07.06 | ₩11,667 | ₩11,694 | ₩11,319 | ₩11,547 | -1.03% | 602.4만 |
|---|
| 2026.07.02 | ₩11,332 | ₩11,667 | ₩11,091 | ₩11,573 | +2.13% | 648.3만 |
|---|
| 2026.07.01 | ₩10,769 | ₩11,345 | ₩10,742 | ₩11,278 | +4.73% | 724만 |
|---|
| 2026.06.30 | ₩10,836 | ₩10,876 | ₩10,514 | ₩10,594 | -2.23% | 1420만 |
|---|
| 2026.06.29 | ₩10,581 | ₩10,916 | ₩10,326 | ₩10,796 | +2.03% | 818.8만 |
|---|
| 2026.06.26 | ₩10,232 | ₩10,755 | ₩10,165 | ₩10,688 | +4.46% | 3384.2만 |
|---|
| 2026.06.25 | ₩10,299 | ₩10,541 | ₩10,058 | ₩10,192 | -1.04% | 544만 |
|---|
| 2026.06.24 | ₩10,179 | ₩10,621 | ₩10,085 | ₩10,259 | +0.79% | 751.5만 |
|---|
| 2026.06.23 | ₩9,964 | ₩10,206 | ₩9,897 | ₩10,125 | +1.62% | 538만 |
|---|
| 2026.06.22 | ₩10,098 | ₩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 | ₩10,165 | ₩10,273 | ₩9,629 | ₩9,830 | -3.30% | 742.9만 |
|---|
| 2026.06.16 | ₩10,273 | ₩10,487 | ₩10,071 | ₩10,192 | -0.78% | 412.3만 |
|---|
| 2026.06.15 | ₩10,474 | ₩10,796 | ₩10,313 | ₩10,326 | -1.41% | 549.8만 |
|---|
| 2026.06.12 | ₩10,326 | ₩10,474 | ₩10,219 | ₩10,447 | +1.17% | 487.3만 |
|---|
| 2026.06.11 | ₩10,313 | ₩10,527 | ₩10,246 | ₩10,460 | +1.43% | 537.8만 |
|---|
| 2026.06.10 | ₩10,366 | ₩10,662 | ₩10,259 | ₩10,420 | +0.52% | 894.7만 |
|---|
| 2026.06.09 | ₩10,138 | ₩10,487 | ₩10,018 | ₩10,273 | +1.32% | 660.1만 |
|---|
| 2026.06.08 | ₩9,951 | ₩10,366 | ₩9,817 | ₩10,045 | +0.94% | 638.5만 |
|---|
| 2026.06.05 | ₩9,884 | ₩10,192 | ₩9,830 | ₩10,031 | +1.49% | 670.2만 |
|---|
| 2026.06.04 | ₩9,964 | ₩10,192 | ₩9,683 | ₩9,790 | -1.75% | 616.2만 |
|---|
| 2026.06.03 | ₩9,884 | ₩10,058 | ₩9,683 | ₩9,750 | -1.36% | 602.3만 |
|---|
| 2026.06.02 | ₩10,259 | ₩10,259 | ₩9,937 | ₩9,937 | -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 | ₩10,165 | ₩10,246 | -1.55% | 627.6만 |
|---|
| 2026.05.28 | ₩10,326 | ₩10,474 | ₩10,259 | ₩10,326 | 0.00% | 638.2만 |
|---|
| 2026.05.27 | ₩10,474 | ₩10,581 | ₩10,152 | ₩10,474 | 0.00% | 1038만 |
|---|
| 2026.05.26 | ₩10,715 | ₩11,050 | ₩10,434 | ₩10,447 | -2.50% | 1172.8만 |
|---|
| 2026.05.22 | ₩10,219 | ₩10,822 | ₩9,924 | ₩10,648 | +4.20% | 1782.8만 |
|---|
| 2026.05.21 | ₩9,508 | ₩9,575 | ₩9,119 | ₩9,401 | -1.13% | 1590.8만 |
|---|
| 2026.05.20 | ₩9,589 | ₩9,830 | ₩9,240 | ₩9,709 | +1.26% | 976만 |
|---|
| 2026.05.19 | ₩9,978 | ₩10,165 | ₩9,589 | ₩9,669 | -3.09% | 1135.3만 |
|---|
| 2026.05.18 | ₩9,522 | ₩10,018 | ₩9,387 | ₩9,830 | +3.24% | 1293.2만 |
|---|
| 2026.05.15 | ₩9,937 | ₩9,978 | ₩9,535 | ₩9,629 | -3.10% | 4490.4만 |
|---|
| 2026.05.14 | ₩10,434 | ₩10,541 | ₩9,683 | ₩9,803 | -6.04% | 1486.6만 |
|---|
| 2026.05.13 | ₩10,769 | ₩10,796 | ₩10,273 | ₩10,366 | -3.74% | 982.8만 |
|---|
| 2026.05.12 | ₩11,185 | ₩11,185 | ₩10,836 | ₩10,849 | -3.00% | 762.3만 |
|---|
| 2026.05.11 | ₩11,399 | ₩11,493 | ₩10,916 | ₩11,024 | -3.29% | 543.6만 |
|---|
| 2026.05.08 | ₩11,506 | ₩11,560 | ₩11,265 | ₩11,319 | -1.63% | 470.2만 |
|---|
| 2026.05.07 | ₩11,547 | ₩11,667 | ₩11,158 | ₩11,493 | -0.46% | 544.4만 |
|---|
| 2026.05.06 | ₩11,775 | ₩11,855 | ₩11,480 | ₩11,560 | -1.82% | 592.9만 |
|---|
| 2026.05.05 | ₩11,158 | ₩11,681 | ₩10,997 | ₩11,587 | +3.85% | 579만 |
|---|
| 2026.05.04 | ₩11,694 | ₩11,842 | ₩11,117 | ₩11,198 | -4.24% | 579.9만 |
|---|
| 2026.05.01 | ₩12,204 | ₩12,311 | ₩11,560 | ₩11,694 | -4.18% | 463.4만 |
|---|
| 2026.04.30 | ₩11,855 | ₩12,244 | ₩11,842 | ₩12,150 | +2.49% | 552.6만 |
|---|
| 2026.04.29 | ₩11,989 | ₩12,056 | ₩11,748 | ₩11,895 | -0.78% | 351만 |
|---|
| 2026.04.28 | ₩12,110 | ₩12,284 | ₩11,922 | ₩11,976 | -1.11% | 542.2만 |
|---|
| 2026.04.27 | ₩11,761 | ₩12,096 | ₩11,748 | ₩12,003 | +2.05% | 468.6만 |
|---|
| 2026.04.24 | ₩11,815 | ₩11,909 | ₩11,614 | ₩11,801 | -0.11% | 460.6만 |
|---|
| 2026.04.23 | ₩11,734 | ₩11,828 | ₩11,600 | ₩11,775 | +0.34% | 314.8만 |
|---|
| 2026.04.22 | ₩11,627 | ₩11,761 | ₩11,573 | ₩11,734 | +0.92% | 310.1만 |
|---|
| 2026.04.21 | ₩11,748 | ₩11,842 | ₩11,573 | ₩11,654 | -0.80% | 402.5만 |
|---|
| 2026.04.20 | ₩11,386 | ₩11,815 | ₩11,319 | ₩11,748 | +3.18% | 626.7만 |
|---|
| 2026.04.17 | ₩11,466 | ₩11,681 | ₩11,345 | ₩11,413 | -0.47% | 387.2만 |
|---|
| 2026.04.16 | ₩11,520 | ₩11,734 | ₩11,399 | ₩11,493 | -0.23% | 419.8만 |
|---|
| 2026.04.15 | ₩11,104 | ₩11,493 | ₩10,997 | ₩11,426 | +2.90% | 413.2만 |
|---|
| 2026.04.14 | ₩10,997 | ₩11,252 | ₩10,983 | ₩11,077 | +0.73% | 421.5만 |
|---|
| 2026.04.13 | ₩10,769 | ₩11,024 | ₩10,554 | ₩11,024 | +2.37% | 671.1만 |
|---|
| 2026.04.10 | ₩10,957 | ₩11,104 | ₩10,715 | ₩10,809 | -1.35% | 419.3만 |
|---|
| 2026.04.09 | ₩10,675 | ₩10,983 | ₩10,541 | ₩10,916 | +2.26% | 459.1만 |
|---|
| 2026.04.08 | ₩10,930 | ₩11,010 | ₩10,769 | ₩10,836 | -0.86% | 519.5만 |
|---|
| 2026.04.07 | ₩11,050 | ₩11,185 | ₩10,863 | ₩10,889 | -1.46% | 412.1만 |
|---|
| 2026.04.06 | ₩10,997 | ₩11,185 | ₩10,836 | ₩11,064 | +0.61% | 370.2만 |
|---|
| 2026.04.02 | ₩10,916 | ₩11,104 | ₩10,742 | ₩11,050 | +1.23% | 337.4만 |
|---|
| 2026.04.01 | ₩10,822 | ₩11,024 | ₩10,541 | ₩10,903 | +0.74% | 511만 |
|---|
| 2026.03.31 | ₩11,292 | ₩11,399 | ₩10,688 | ₩10,930 | -3.21% | 533.8만 |
|---|
| 2026.03.30 | ₩11,131 | ₩11,305 | ₩11,024 | ₩11,225 | +0.84% | 421.3만 |
|---|
| 2026.03.27 | ₩11,198 | ₩11,560 | ₩11,131 | ₩11,265 | +0.60% | 531.6만 |
|---|
| 2026.03.26 | ₩11,077 | ₩11,345 | ₩11,037 | ₩11,211 | +1.21% | 354.1만 |
|---|
| 2026.03.25 | ₩11,185 | ₩11,225 | ₩10,782 | ₩11,104 | -0.72% | 640.2만 |
|---|
| 2026.03.24 | ₩11,010 | ₩11,252 | ₩10,930 | ₩11,077 | +0.61% | 371.8만 |
|---|
| 2026.03.23 | ₩11,158 | ₩11,305 | ₩10,997 | ₩11,077 | -0.72% | 516.2만 |
|---|
| 2026.03.20 | ₩11,211 | ₩11,225 | ₩10,957 | ₩10,970 | -2.15% | 922.9만 |
|---|
| 2026.03.19 | ₩11,372 | ₩11,493 | ₩11,091 | ₩11,225 | -1.30% | 420.7만 |
|---|
| 2026.03.18 | ₩11,533 | ₩11,600 | ₩11,292 | ₩11,292 | -2.09% | 453만 |
|---|
| 2026.03.17 | ₩11,989 | ₩12,110 | ₩11,654 | ₩11,708 | -2.35% | 401.8만 |
|---|
| 2026.03.16 | ₩11,936 | ₩12,110 | ₩11,855 | ₩11,922 | -0.11% | 427.7만 |
|---|
| 2026.03.13 | ₩11,748 | ₩12,043 | ₩11,748 | ₩11,788 | +0.34% | 511.3만 |
|---|
| 2026.03.12 | ₩11,466 | ₩11,868 | ₩11,386 | ₩11,573 | +0.94% | 787.7만 |
|---|
| 2026.03.11 | ₩11,600 | ₩11,694 | ₩11,345 | ₩11,560 | -0.35% | 808만 |
|---|
| 2026.03.10 | ₩11,801 | ₩11,936 | ₩11,560 | ₩11,614 | -1.59% | 552.4만 |
|---|
| 2026.03.09 | ₩12,070 | ₩12,070 | ₩11,667 | ₩11,868 | -1.67% | 631.5만 |
|---|
| 2026.03.06 | ₩12,003 | ₩12,271 | ₩11,681 | ₩12,204 | +1.68% | 681.7만 |
|---|
| 2026.03.05 | ₩12,110 | ₩12,579 | ₩12,070 | ₩12,378 | +2.21% | 541.5만 |
|---|
| 2026.03.04 | ₩12,378 | ₩12,472 | ₩12,003 | ₩12,123 | -2.06% | 789.5만 |
|---|
| 2026.03.03 | ₩12,740 | ₩12,794 | ₩12,338 | ₩12,378 | -2.84% | 593.1만 |
|---|
| 2026.03.02 | ₩13,129 | ₩13,250 | ₩12,754 | ₩12,767 | -2.76% | 552.9만 |
|---|
| 2026.02.27 | ₩13,236 | ₩13,411 | ₩13,102 | ₩13,250 | +0.10% | 608.9만 |
|---|
| 2026.02.26 | ₩13,102 | ₩13,344 | ₩13,035 | ₩13,290 | +1.43% | 518만 |
|---|
| 2026.02.25 | ₩13,411 | ₩13,438 | ₩12,834 | ₩12,941 | -3.50% | 661.8만 |
|---|
| 2026.02.24 | ₩13,639 | ₩13,934 | ₩13,424 | ₩13,451 | -1.38% | 370.1만 |
|---|
| 2026.02.23 | ₩13,357 | ₩13,826 | ₩13,290 | ₩13,585 | +1.71% | 458만 |
|---|
| 2026.02.20 | ₩13,250 | ₩13,518 | ₩13,250 | ₩13,505 | +1.92% | 540.9만 |
|---|
| 2026.02.19 | ₩13,330 | ₩13,531 | ₩13,236 | ₩13,250 | -0.60% | 548.4만 |
|---|
| 2026.02.18 | ₩12,995 | ₩13,612 | ₩12,834 | ₩13,263 | +2.06% | 653만 |
|---|
| 2026.02.17 | ₩13,880 | ₩13,987 | ₩12,660 | ₩12,955 | -6.67% | 931.8만 |
|---|
| 2026.02.13 | ₩14,980 | ₩15,328 | ₩13,196 | ₩13,893 | -7.25% | 1682.6만 |
|---|
| 2026.02.12 | ₩15,610 | ₩15,784 | ₩15,194 | ₩15,221 | -2.49% | 726.2만 |
|---|
| 2026.02.11 | ₩15,691 | ₩15,717 | ₩15,342 | ₩15,677 | -0.09% | 409.4만 |
|---|
| 2026.02.10 | ₩15,865 | ₩15,959 | ₩15,677 | ₩15,838 | -0.17% | 458.2만 |
|---|
| 2026.02.09 | ₩15,999 | ₩16,146 | ₩15,623 | ₩15,851 | -0.92% | 341.2만 |
|---|
| 2026.02.06 | ₩15,972 | ₩16,281 | ₩15,972 | ₩16,039 | +0.42% | 339만 |
|---|
| 2026.02.05 | ₩16,039 | ₩16,214 | ₩15,744 | ₩15,972 | -0.42% | 390.5만 |
|---|
| 2026.02.04 | ₩15,154 | ₩15,905 | ₩15,154 | ₩15,825 | +4.42% | 495.4만 |
|---|
| 2026.02.03 | ₩14,993 | ₩15,275 | ₩14,819 | ₩15,033 | +0.27% | 342만 |
|---|
| 2026.02.02 | ₩15,355 | ₩15,355 | ₩14,993 | ₩15,087 | -1.75% | 335만 |
|---|
| 2026.01.30 | ₩14,926 | ₩15,328 | ₩14,859 | ₩15,328 | +2.70% | 571.5만 |
|---|
| 2026.01.29 | ₩14,872 | ₩15,154 | ₩14,685 | ₩14,846 | -0.18% | 399.3만 |
|---|
| 2026.01.28 | ₩14,872 | ₩15,114 | ₩14,698 | ₩14,859 | -0.09% | 387.6만 |
|---|
| 2026.01.27 | ₩15,047 | ₩15,087 | ₩14,792 | ₩14,926 | -0.80% | 318.4만 |
|---|
| 2026.01.26 | ₩14,980 | ₩15,141 | ₩14,899 | ₩15,087 | +0.72% | 307.9만 |
|---|
| 2026.01.23 | ₩14,671 | ₩14,940 | ₩14,671 | ₩14,899 | +1.55% | 303.1만 |
|---|
| 2026.01.22 | ₩14,752 | ₩14,953 | ₩14,671 | ₩14,725 | -0.18% | 377.7만 |
|---|
| 2026.01.21 | ₩14,779 | ₩14,886 | ₩14,363 | ₩14,685 | -0.64% | 457.4만 |
|---|
| 2026.01.20 | ₩14,631 | ₩14,940 | ₩14,443 | ₩14,805 | +1.19% | 410.2만 |
|---|
| 2026.01.16 | ₩14,792 | ₩14,832 | ₩14,618 | ₩14,725 | -0.45% | 287.2만 |
|---|
| 2026.01.15 | ₩14,551 | ₩14,886 | ₩14,282 | ₩14,886 | +2.30% | 281.5만 |
|---|
| 2026.01.14 | ₩14,068 | ₩14,671 | ₩14,054 | ₩14,618 | +3.91% | 441만 |
|---|
| 2026.01.13 | ₩14,189 | ₩14,296 | ₩14,014 | ₩14,028 | -1.13% | 329만 |
|---|
| 2026.01.12 | ₩14,349 | ₩14,390 | ₩14,041 | ₩14,282 | -0.47% | 443만 |
|---|
| 2026.01.09 | ₩14,215 | ₩14,430 | ₩14,041 | ₩14,376 | +1.13% | 345.6만 |
|---|
| 2026.01.08 | ₩13,505 | ₩14,296 | ₩13,317 | ₩14,148 | +4.77% | 446.3만 |
|---|
| 2026.01.07 | ₩14,443 | ₩14,537 | ₩13,518 | ₩13,518 | -6.41% | 523.7만 |
|---|
| 2026.01.06 | ₩13,719 | ₩14,497 | ₩13,719 | ₩14,470 | +5.47% | 561.3만 |
|---|
| 2026.01.05 | ₩14,417 | ₩14,417 | ₩13,800 | ₩13,840 | -4.00% | 704.5만 |
|---|
| 2026.01.02 | ₩14,644 | ₩14,658 | ₩14,390 | ₩14,470 | -1.19% | 304.2만 |
|---|
| 2025.12.31 | ₩14,631 | ₩14,685 | ₩14,537 | ₩14,591 | -0.27% | 273.1만 |
|---|
| 2025.12.30 | ₩14,644 | ₩14,819 | ₩14,618 | ₩14,644 | 0.00% | 275.1만 |
|---|
| 2025.12.29 | ₩14,604 | ₩14,712 | ₩14,510 | ₩14,671 | +0.46% | 351.5만 |
|---|
| 2025.12.26 | ₩14,551 | ₩14,618 | ₩14,403 | ₩14,604 | +0.37% | 235.7만 |
|---|
| 2025.12.24 | ₩14,470 | ₩14,644 | ₩14,403 | ₩14,577 | +0.74% | 174.7만 |
|---|
| 2025.12.23 | ₩14,658 | ₩14,658 | ₩14,309 | ₩14,403 | -1.74% | 365.7만 |
|---|
| 2025.12.22 | ₩14,537 | ₩14,819 | ₩14,484 | ₩14,685 | +1.01% | 321.5만 |
|---|
| 2025.12.19 | ₩14,752 | ₩14,872 | ₩14,577 | ₩14,658 | -0.64% | 814.4만 |
|---|
| 2025.12.18 | ₩14,859 | ₩15,020 | ₩14,779 | ₩14,779 | -0.54% | 310.5만 |
|---|
| 2025.12.17 | ₩14,792 | ₩15,168 | ₩14,792 | ₩14,886 | +0.63% | 360만 |
|---|
| 2025.12.16 | ₩14,738 | ₩14,980 | ₩14,712 | ₩14,779 | +0.27% | 370.4만 |
|---|
| 2025.12.15 | ₩14,564 | ₩14,819 | ₩14,551 | ₩14,671 | +0.74% | 487.7만 |
|---|
| 2025.12.12 | ₩14,604 | ₩14,738 | ₩14,403 | ₩14,497 | -0.73% | 304.5만 |
|---|
| 2025.12.11 | ₩14,618 | ₩14,805 | ₩14,497 | ₩14,497 | -0.83% | 348.3만 |
|---|
| 2025.12.10 | ₩14,162 | ₩14,497 | ₩14,095 | ₩14,497 | +2.37% | 534만 |
|---|
| 2025.12.09 | ₩14,376 | ₩14,537 | ₩14,189 | ₩14,202 | -1.21% | 370.4만 |
|---|
| 2025.12.08 | ₩14,484 | ₩14,510 | ₩14,296 | ₩14,363 | -0.83% | 366.4만 |
|---|
| 2025.12.05 | ₩14,242 | ₩14,537 | ₩14,202 | ₩14,457 | +1.51% | 354.9만 |
|---|
| 2025.12.04 | ₩14,913 | ₩14,966 | ₩14,309 | ₩14,323 | -3.96% | 375.6만 |
|---|
| 2025.12.03 | ₩14,417 | ₩14,980 | ₩14,417 | ₩14,846 | +2.98% | 512.3만 |
|---|
| 2025.12.02 | ₩14,591 | ₩14,631 | ₩14,148 | ₩14,336 | -1.75% | 482.4만 |
|---|
| 2025.12.01 | ₩14,296 | ₩14,698 | ₩14,229 | ₩14,577 | +1.97% | 556만 |
|---|
| 2025.11.28 | ₩14,229 | ₩14,470 | ₩14,148 | ₩14,390 | +1.13% | 297.4만 |
|---|
| 2025.11.26 | ₩14,443 | ₩14,577 | ₩14,202 | ₩14,537 | +0.65% | 822.9만 |
|---|
| 2025.11.25 | ₩14,028 | ₩14,537 | ₩13,947 | ₩14,443 | +2.96% | 576.9만 |
|---|
| 2025.11.24 | ₩14,108 | ₩14,162 | ₩13,867 | ₩13,947 | -1.14% | 592.9만 |
|---|
| 2025.11.21 | ₩14,148 | ₩14,363 | ₩14,041 | ₩14,175 | +0.19% | 566.1만 |
|---|
| 2025.11.20 | ₩14,215 | ₩14,349 | ₩13,961 | ₩14,068 | -1.04% | 409.6만 |
|---|
| 2025.11.19 | ₩14,712 | ₩14,712 | ₩14,229 | ₩14,242 | -3.19% | 357.2만 |
|---|
| 2025.11.18 | ₩14,859 | ₩14,913 | ₩14,658 | ₩14,792 | -0.45% | 445.9만 |
|---|
| 2025.11.17 | ₩15,235 | ₩15,355 | ₩14,846 | ₩14,846 | -2.55% | 356.9만 |
|---|
| 2025.11.14 | ₩15,369 | ₩15,489 | ₩15,087 | ₩15,275 | -0.61% | 318.8만 |
|---|
| 2025.11.13 | ₩15,221 | ₩15,597 | ₩15,208 | ₩15,275 | +0.35% | 350.3만 |
|---|
| 2025.11.12 | ₩15,610 | ₩15,650 | ₩15,395 | ₩15,436 | -1.12% | 355.8만 |
|---|
| 2025.11.11 | ₩15,409 | ₩15,704 | ₩15,194 | ₩15,543 | +0.87% | 618만 |
|---|
| 2025.11.10 | ₩15,851 | ₩16,120 | ₩15,221 | ₩15,248 | -3.81% | 561.3만 |
|---|
| 2025.11.07 | ₩15,972 | ₩16,334 | ₩15,355 | ₩15,919 | -0.34% | 672.7만 |
|---|
| 2025.11.06 | ₩16,214 | ₩16,374 | ₩15,570 | ₩15,623 | -3.64% | 625만 |
|---|
| 2025.11.05 | ₩16,120 | ₩16,267 | ₩15,999 | ₩16,227 | +0.67% | 280.3만 |
|---|
| 2025.11.04 | ₩15,999 | ₩16,160 | ₩15,838 | ₩16,133 | +0.84% | 357.7만 |
|---|
| 2025.11.03 | ₩15,919 | ₩15,986 | ₩15,623 | ₩15,932 | +0.08% | 405.1만 |
|---|
| 2025.10.31 | ₩16,093 | ₩16,173 | ₩15,945 | ₩15,999 | -0.58% | 496.4만 |
|---|
| 2025.10.30 | ₩16,240 | ₩16,428 | ₩16,146 | ₩16,200 | -0.25% | 407.5만 |
|---|
| 2025.10.29 | ₩16,750 | ₩16,790 | ₩16,240 | ₩16,307 | -2.64% | 353.3만 |
|---|
| 2025.10.28 | ₩17,139 | ₩17,152 | ₩16,817 | ₩16,857 | -1.64% | 355.8만 |
|---|
| 2025.10.27 | ₩16,844 | ₩17,260 | ₩16,723 | ₩17,233 | +2.31% | 382.7만 |
|---|
| 2025.10.24 | ₩16,965 | ₩16,991 | ₩16,723 | ₩16,817 | -0.87% | 315.7만 |
|---|
| 2025.10.23 | ₩17,300 | ₩17,300 | ₩16,804 | ₩16,844 | -2.64% | 263.7만 |
|---|
| 2025.10.22 | ₩17,112 | ₩17,581 | ₩17,085 | ₩17,300 | +1.10% | 303만 |
|---|
| 2025.10.21 | ₩17,206 | ₩17,260 | ₩17,072 | ₩17,072 | -0.78% | 241.8만 |
|---|
| 2025.10.20 | ₩17,112 | ₩17,260 | ₩17,085 | ₩17,099 | -0.08% | 217.8만 |
|---|
| 2025.10.17 | ₩16,991 | ₩17,166 | ₩16,924 | ₩17,112 | +0.71% | 229.6만 |
|---|
| 2025.10.16 | ₩16,924 | ₩17,193 | ₩16,857 | ₩16,897 | -0.16% | 279.4만 |
|---|
| 2025.10.15 | ₩16,978 | ₩17,139 | ₩16,857 | ₩16,857 | -0.71% | 308만 |
|---|
| 2025.10.14 | ₩16,723 | ₩17,058 | ₩16,696 | ₩17,005 | +1.68% | 209.7만 |
|---|
| 2025.10.13 | ₩16,978 | ₩17,233 | ₩16,737 | ₩16,777 | -1.18% | 282.6만 |
|---|
| 2025.10.10 | ₩16,817 | ₩17,179 | ₩16,817 | ₩16,897 | +0.48% | 264.3만 |
|---|