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 | ₩7,944 | ₩7,984 | ₩7,743 | ₩7,770 | -2.19% | 507.8만 |
| 2026.10.08 | ₩7,756 | ₩7,970 | ₩7,569 | ₩7,944 | +2.41% | 849.7만 |
| 2026.10.07 | ₩7,716 | ₩8,091 | ₩7,716 | ₩7,810 | +1.21% | 1070.3만 |
| 2026.10.06 | ₩7,489 | ₩7,743 | ₩7,409 | ₩7,676 | +2.50% | 745.9만 |
| 2026.10.05 | ₩7,422 | ₩7,516 | ₩7,262 | ₩7,489 | +0.90% | 788.9만 |
| 2026.10.02 | ₩7,516 | ₩7,569 | ₩7,369 | ₩7,449 | -0.89% | 602.6만 |
| 2026.10.01 | ₩7,382 | ₩7,476 | ₩7,221 | ₩7,435 | +0.72% | 683.4만 |
| 2026.09.30 | ₩7,663 | ₩7,676 | ₩7,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,422 |
| -3.14% |
| 762.9만 |
| 2026.09.29 | ₩7,542 | ₩7,636 | ₩7,462 | ₩7,596 | +0.71% | 669.3만 |
|---|
| 2026.09.28 | ₩7,689 | ₩7,689 | ₩7,502 | ₩7,556 | -1.74% | 701만 |
|---|
| 2026.09.25 | ₩7,770 | ₩7,850 | ₩7,516 | ₩7,676 | -1.20% | 824.5만 |
|---|
| 2026.09.24 | ₩7,877 | ₩7,890 | ₩7,663 | ₩7,770 | -1.36% | 832.5만 |
|---|
| 2026.09.23 | ₩7,903 | ₩7,984 | ₩7,676 | ₩7,770 | -1.69% | 850.8만 |
|---|
| 2026.09.22 | ₩8,091 | ₩8,131 | ₩7,850 | ₩7,863 | -2.81% | 858.5만 |
|---|
| 2026.09.21 | ₩7,890 | ₩8,117 | ₩7,823 | ₩7,970 | +1.02% | 790.5만 |
|---|
| 2026.09.18 | ₩8,117 | ₩8,117 | ₩7,837 | ₩7,944 | -2.14% | 1324.1만 |
|---|
| 2026.09.17 | ₩8,345 | ₩8,425 | ₩8,104 | ₩8,144 | -2.40% | 743.3만 |
|---|
| 2026.09.16 | ₩8,265 | ₩8,452 | ₩8,224 | ₩8,224 | -0.49% | 879.8만 |
|---|
| 2026.09.15 | ₩7,970 | ₩8,238 | ₩7,917 | ₩8,211 | +3.02% | 905.8만 |
|---|
| 2026.09.14 | ₩8,198 | ₩8,385 | ₩7,957 | ₩8,024 | -2.12% | 775.7만 |
|---|
| 2026.09.11 | ₩8,064 | ₩8,251 | ₩8,037 | ₩8,144 | +1.00% | 630.9만 |
|---|
| 2026.09.10 | ₩8,291 | ₩8,331 | ₩8,158 | ₩8,171 | -1.45% | 780.8만 |
|---|
| 2026.09.09 | ₩8,452 | ₩8,452 | ₩8,198 | ₩8,305 | -1.74% | 824만 |
|---|
| 2026.09.08 | ₩8,371 | ₩8,505 | ₩8,158 | ₩8,452 | +0.96% | 852.8만 |
|---|
| 2026.09.04 | ₩8,505 | ₩8,626 | ₩8,385 | ₩8,385 | -1.42% | 566.6만 |
|---|
| 2026.09.03 | ₩8,893 | ₩8,960 | ₩8,465 | ₩8,626 | -3.01% | 1212.3만 |
|---|
| 2026.09.02 | ₩9,027 | ₩9,187 | ₩8,920 | ₩8,933 | -1.04% | 730.2만 |
|---|
| 2026.09.01 | ₩9,254 | ₩9,348 | ₩8,853 | ₩8,947 | -3.32% | 964.5만 |
|---|
| 2026.08.31 | ₩9,428 | ₩9,535 | ₩9,227 | ₩9,254 | -1.84% | 990.5만 |
|---|
| 2026.08.28 | ₩9,348 | ₩9,535 | ₩9,321 | ₩9,495 | +1.57% | 517.6만 |
|---|
| 2026.08.27 | ₩9,535 | ₩9,535 | ₩9,241 | ₩9,334 | -2.10% | 665만 |
|---|
| 2026.08.26 | ₩9,535 | ₩9,843 | ₩9,495 | ₩9,588 | +0.56% | 545.1만 |
|---|
| 2026.08.25 | ₩9,695 | ₩9,843 | ₩9,361 | ₩9,508 | -1.93% | 650.5만 |
|---|
| 2026.08.24 | ₩9,308 | ₩9,776 | ₩9,120 | ₩9,736 | +4.60% | 843.7만 |
|---|
| 2026.08.21 | ₩9,227 | ₩9,776 | ₩9,107 | ₩9,294 | +0.72% | 1556.7만 |
|---|
| 2026.08.20 | ₩9,936 | ₩10,003 | ₩9,415 | ₩9,495 | -4.44% | 980.2만 |
|---|
| 2026.08.19 | ₩9,936 | ₩10,070 | ₩9,856 | ₩9,976 | +0.40% | 448.5만 |
|---|
| 2026.08.18 | ₩9,843 | ₩10,163 | ₩9,722 | ₩9,869 | +0.27% | 424.2만 |
|---|
| 2026.08.17 | ₩10,016 | ₩10,110 | ₩9,749 | ₩9,776 | -2.40% | 517.3만 |
|---|
| 2026.08.14 | ₩10,097 | ₩10,163 | ₩9,976 | ₩10,056 | -0.40% | 361.7만 |
|---|
| 2026.08.13 | ₩9,695 | ₩10,137 | ₩9,682 | ₩10,070 | +3.86% | 486.7만 |
|---|
| 2026.08.12 | ₩9,602 | ₩9,615 | ₩9,401 | ₩9,588 | -0.14% | 480.5만 |
|---|
| 2026.08.11 | ₩9,535 | ₩9,776 | ₩9,468 | ₩9,575 | +0.42% | 471.6만 |
|---|
| 2026.08.10 | ₩9,829 | ₩9,950 | ₩9,481 | ₩9,548 | -2.86% | 506.2만 |
|---|
| 2026.08.07 | ₩9,695 | ₩9,976 | ₩9,669 | ₩9,896 | +2.07% | 369.8만 |
|---|
| 2026.08.06 | ₩9,909 | ₩9,950 | ₩9,548 | ₩9,682 | -2.29% | 696만 |
|---|
| 2026.08.05 | ₩9,869 | ₩9,936 | ₩9,695 | ₩9,883 | +0.14% | 410만 |
|---|
| 2026.08.04 | ₩9,575 | ₩9,950 | ₩9,575 | ₩9,802 | +2.37% | 479.9만 |
|---|
| 2026.08.03 | ₩9,508 | ₩9,883 | ₩9,348 | ₩9,655 | +1.55% | 709.7만 |
|---|
| 2026.07.31 | ₩9,522 | ₩9,602 | ₩9,267 | ₩9,388 | -1.40% | 771.1만 |
|---|
| 2026.07.30 | ₩9,856 | ₩9,896 | ₩9,535 | ₩9,548 | -3.12% | 592.5만 |
|---|
| 2026.07.29 | ₩10,056 | ₩10,337 | ₩9,816 | ₩9,976 | -0.80% | 668.2만 |
|---|
| 2026.07.28 | ₩10,444 | ₩10,792 | ₩10,070 | ₩10,083 | -3.46% | 641.2만 |
|---|
| 2026.07.27 | ₩10,525 | ₩10,565 | ₩10,217 | ₩10,217 | -2.92% | 447.1만 |
|---|
| 2026.07.24 | ₩10,471 | ₩10,645 | ₩10,324 | ₩10,351 | -1.15% | 367.3만 |
|---|
| 2026.07.23 | ₩10,926 | ₩11,059 | ₩10,217 | ₩10,364 | -5.14% | 730.5만 |
|---|
| 2026.07.22 | ₩11,487 | ₩11,554 | ₩11,019 | ₩11,046 | -3.84% | 434.6만 |
|---|
| 2026.07.21 | ₩11,193 | ₩11,501 | ₩11,140 | ₩11,367 | +1.55% | 344.9만 |
|---|
| 2026.07.20 | ₩11,300 | ₩11,434 | ₩11,180 | ₩11,354 | +0.47% | 303.5만 |
|---|
| 2026.07.17 | ₩11,648 | ₩11,889 | ₩11,300 | ₩11,354 | -2.53% | 343.9만 |
|---|
| 2026.07.16 | ₩11,166 | ₩11,755 | ₩11,166 | ₩11,568 | +3.59% | 481.1만 |
|---|
| 2026.07.15 | ₩11,059 | ₩11,394 | ₩11,006 | ₩11,033 | -0.24% | 341.7만 |
|---|
| 2026.07.14 | ₩10,993 | ₩11,193 | ₩10,846 | ₩11,086 | +0.85% | 316만 |
|---|
| 2026.07.13 | ₩11,247 | ₩11,340 | ₩11,033 | ₩11,086 | -1.43% | 424.3만 |
|---|
| 2026.07.10 | ₩10,912 | ₩11,273 | ₩10,765 | ₩11,153 | +2.21% | 491.2만 |
|---|
| 2026.07.09 | ₩11,126 | ₩11,193 | ₩10,658 | ₩10,805 | -2.88% | 648.1만 |
|---|
| 2026.07.08 | ₩11,447 | ₩11,487 | ₩11,180 | ₩11,193 | -2.22% | 551.1만 |
|---|
| 2026.07.07 | ₩11,688 | ₩11,929 | ₩11,461 | ₩11,501 | -1.60% | 426.5만 |
|---|
| 2026.07.06 | ₩11,635 | ₩11,661 | ₩11,287 | ₩11,514 | -1.03% | 602.4만 |
|---|
| 2026.07.02 | ₩11,300 | ₩11,635 | ₩11,059 | ₩11,541 | +2.13% | 648.3만 |
|---|
| 2026.07.01 | ₩10,739 | ₩11,314 | ₩10,712 | ₩11,247 | +4.73% | 724만 |
|---|
| 2026.06.30 | ₩10,805 | ₩10,846 | ₩10,484 | ₩10,565 | -2.23% | 1420만 |
|---|
| 2026.06.29 | ₩10,551 | ₩10,886 | ₩10,297 | ₩10,765 | +2.03% | 818.8만 |
|---|
| 2026.06.26 | ₩10,204 | ₩10,725 | ₩10,137 | ₩10,658 | +4.46% | 3384.2만 |
|---|
| 2026.06.25 | ₩10,270 | ₩10,511 | ₩10,030 | ₩10,163 | -1.04% | 544만 |
|---|
| 2026.06.24 | ₩10,150 | ₩10,591 | ₩10,056 | ₩10,230 | +0.79% | 751.5만 |
|---|
| 2026.06.23 | ₩9,936 | ₩10,177 | ₩9,869 | ₩10,097 | +1.62% | 538만 |
|---|
| 2026.06.22 | ₩10,070 | ₩10,418 | ₩9,829 | ₩9,829 | -2.39% | 566.3만 |
|---|
| 2026.06.18 | ₩9,762 | ₩10,444 | ₩9,762 | ₩10,404 | +6.58% | 1396.1만 |
|---|
| 2026.06.17 | ₩10,137 | ₩10,244 | ₩9,602 | ₩9,802 | -3.30% | 742.9만 |
|---|
| 2026.06.16 | ₩10,244 | ₩10,458 | ₩10,043 | ₩10,163 | -0.78% | 412.3만 |
|---|
| 2026.06.15 | ₩10,444 | ₩10,765 | ₩10,284 | ₩10,297 | -1.41% | 549.8만 |
|---|
| 2026.06.12 | ₩10,297 | ₩10,444 | ₩10,190 | ₩10,418 | +1.17% | 487.3만 |
|---|
| 2026.06.11 | ₩10,284 | ₩10,498 | ₩10,217 | ₩10,431 | +1.43% | 537.8만 |
|---|
| 2026.06.10 | ₩10,337 | ₩10,632 | ₩10,230 | ₩10,391 | +0.52% | 894.7만 |
|---|
| 2026.06.09 | ₩10,110 | ₩10,458 | ₩9,990 | ₩10,244 | +1.32% | 660.1만 |
|---|
| 2026.06.08 | ₩9,923 | ₩10,337 | ₩9,789 | ₩10,016 | +0.94% | 638.5만 |
|---|
| 2026.06.05 | ₩9,856 | ₩10,163 | ₩9,802 | ₩10,003 | +1.49% | 670.2만 |
|---|
| 2026.06.04 | ₩9,936 | ₩10,163 | ₩9,655 | ₩9,762 | -1.75% | 616.2만 |
|---|
| 2026.06.03 | ₩9,856 | ₩10,030 | ₩9,655 | ₩9,722 | -1.36% | 602.3만 |
|---|
| 2026.06.02 | ₩10,230 | ₩10,230 | ₩9,909 | ₩9,909 | -3.14% | 707.5만 |
|---|
| 2026.06.01 | ₩10,056 | ₩10,284 | ₩10,056 | ₩10,244 | +1.86% | 771.6만 |
|---|
| 2026.05.29 | ₩10,377 | ₩10,418 | ₩10,137 | ₩10,217 | -1.55% | 627.6만 |
|---|
| 2026.05.28 | ₩10,297 | ₩10,444 | ₩10,230 | ₩10,297 | 0.00% | 638.2만 |
|---|
| 2026.05.27 | ₩10,444 | ₩10,551 | ₩10,123 | ₩10,444 | 0.00% | 1038만 |
|---|
| 2026.05.26 | ₩10,685 | ₩11,019 | ₩10,404 | ₩10,418 | -2.50% | 1172.8만 |
|---|
| 2026.05.22 | ₩10,190 | ₩10,792 | ₩9,896 | ₩10,618 | +4.20% | 1782.8만 |
|---|
| 2026.05.21 | ₩9,481 | ₩9,548 | ₩9,094 | ₩9,374 | -1.13% | 1590.8만 |
|---|
| 2026.05.20 | ₩9,562 | ₩9,802 | ₩9,214 | ₩9,682 | +1.26% | 976만 |
|---|
| 2026.05.19 | ₩9,950 | ₩10,137 | ₩9,562 | ₩9,642 | -3.09% | 1135.3만 |
|---|
| 2026.05.18 | ₩9,495 | ₩9,990 | ₩9,361 | ₩9,802 | +3.24% | 1293.2만 |
|---|
| 2026.05.15 | ₩9,909 | ₩9,950 | ₩9,508 | ₩9,602 | -3.10% | 4490.4만 |
|---|
| 2026.05.14 | ₩10,404 | ₩10,511 | ₩9,655 | ₩9,776 | -6.04% | 1486.6만 |
|---|
| 2026.05.13 | ₩10,739 | ₩10,765 | ₩10,244 | ₩10,337 | -3.74% | 982.8만 |
|---|
| 2026.05.12 | ₩11,153 | ₩11,153 | ₩10,805 | ₩10,819 | -3.00% | 762.3만 |
|---|
| 2026.05.11 | ₩11,367 | ₩11,461 | ₩10,886 | ₩10,993 | -3.29% | 543.6만 |
|---|
| 2026.05.08 | ₩11,474 | ₩11,528 | ₩11,233 | ₩11,287 | -1.63% | 470.2만 |
|---|
| 2026.05.07 | ₩11,514 | ₩11,635 | ₩11,126 | ₩11,461 | -0.46% | 544.4만 |
|---|
| 2026.05.06 | ₩11,741 | ₩11,822 | ₩11,447 | ₩11,528 | -1.82% | 592.9만 |
|---|
| 2026.05.05 | ₩11,126 | ₩11,648 | ₩10,966 | ₩11,554 | +3.85% | 579만 |
|---|
| 2026.05.04 | ₩11,661 | ₩11,808 | ₩11,086 | ₩11,166 | -4.24% | 579.9만 |
|---|
| 2026.05.01 | ₩12,169 | ₩12,276 | ₩11,528 | ₩11,661 | -4.18% | 463.4만 |
|---|
| 2026.04.30 | ₩11,822 | ₩12,210 | ₩11,808 | ₩12,116 | +2.49% | 552.6만 |
|---|
| 2026.04.29 | ₩11,955 | ₩12,022 | ₩11,715 | ₩11,862 | -0.78% | 351만 |
|---|
| 2026.04.28 | ₩12,076 | ₩12,250 | ₩11,889 | ₩11,942 | -1.11% | 542.2만 |
|---|
| 2026.04.27 | ₩11,728 | ₩12,062 | ₩11,715 | ₩11,969 | +2.05% | 468.6만 |
|---|
| 2026.04.24 | ₩11,782 | ₩11,875 | ₩11,581 | ₩11,768 | -0.11% | 460.6만 |
|---|
| 2026.04.23 | ₩11,701 | ₩11,795 | ₩11,568 | ₩11,741 | +0.34% | 314.8만 |
|---|
| 2026.04.22 | ₩11,594 | ₩11,728 | ₩11,541 | ₩11,701 | +0.92% | 310.1만 |
|---|
| 2026.04.21 | ₩11,715 | ₩11,808 | ₩11,541 | ₩11,621 | -0.80% | 402.5만 |
|---|
| 2026.04.20 | ₩11,354 | ₩11,782 | ₩11,287 | ₩11,715 | +3.18% | 626.7만 |
|---|
| 2026.04.17 | ₩11,434 | ₩11,648 | ₩11,314 | ₩11,380 | -0.47% | 387.2만 |
|---|
| 2026.04.16 | ₩11,487 | ₩11,701 | ₩11,367 | ₩11,461 | -0.23% | 419.8만 |
|---|
| 2026.04.15 | ₩11,073 | ₩11,461 | ₩10,966 | ₩11,394 | +2.90% | 413.2만 |
|---|
| 2026.04.14 | ₩10,966 | ₩11,220 | ₩10,952 | ₩11,046 | +0.73% | 421.5만 |
|---|
| 2026.04.13 | ₩10,739 | ₩10,993 | ₩10,525 | ₩10,993 | +2.37% | 671.1만 |
|---|
| 2026.04.10 | ₩10,926 | ₩11,073 | ₩10,685 | ₩10,779 | -1.35% | 419.3만 |
|---|
| 2026.04.09 | ₩10,645 | ₩10,952 | ₩10,511 | ₩10,886 | +2.26% | 459.1만 |
|---|
| 2026.04.08 | ₩10,899 | ₩10,979 | ₩10,739 | ₩10,805 | -0.86% | 519.5만 |
|---|
| 2026.04.07 | ₩11,019 | ₩11,153 | ₩10,832 | ₩10,859 | -1.46% | 412.1만 |
|---|
| 2026.04.06 | ₩10,966 | ₩11,153 | ₩10,805 | ₩11,033 | +0.61% | 370.2만 |
|---|
| 2026.04.02 | ₩10,886 | ₩11,073 | ₩10,712 | ₩11,019 | +1.23% | 337.4만 |
|---|
| 2026.04.01 | ₩10,792 | ₩10,993 | ₩10,511 | ₩10,872 | +0.74% | 511만 |
|---|
| 2026.03.31 | ₩11,260 | ₩11,367 | ₩10,658 | ₩10,899 | -3.21% | 533.8만 |
|---|
| 2026.03.30 | ₩11,100 | ₩11,273 | ₩10,993 | ₩11,193 | +0.84% | 421.3만 |
|---|
| 2026.03.27 | ₩11,166 | ₩11,528 | ₩11,100 | ₩11,233 | +0.60% | 531.6만 |
|---|
| 2026.03.26 | ₩11,046 | ₩11,314 | ₩11,006 | ₩11,180 | +1.21% | 354.1만 |
|---|
| 2026.03.25 | ₩11,153 | ₩11,193 | ₩10,752 | ₩11,073 | -0.72% | 640.2만 |
|---|
| 2026.03.24 | ₩10,979 | ₩11,220 | ₩10,899 | ₩11,046 | +0.61% | 371.8만 |
|---|
| 2026.03.23 | ₩11,126 | ₩11,273 | ₩10,966 | ₩11,046 | -0.72% | 516.2만 |
|---|
| 2026.03.20 | ₩11,180 | ₩11,193 | ₩10,926 | ₩10,939 | -2.15% | 922.9만 |
|---|
| 2026.03.19 | ₩11,340 | ₩11,461 | ₩11,059 | ₩11,193 | -1.30% | 420.7만 |
|---|
| 2026.03.18 | ₩11,501 | ₩11,568 | ₩11,260 | ₩11,260 | -2.09% | 453만 |
|---|
| 2026.03.17 | ₩11,955 | ₩12,076 | ₩11,621 | ₩11,675 | -2.35% | 401.8만 |
|---|
| 2026.03.16 | ₩11,902 | ₩12,076 | ₩11,822 | ₩11,889 | -0.11% | 427.7만 |
|---|
| 2026.03.13 | ₩11,715 | ₩12,009 | ₩11,715 | ₩11,755 | +0.34% | 511.3만 |
|---|
| 2026.03.12 | ₩11,434 | ₩11,835 | ₩11,354 | ₩11,541 | +0.94% | 787.7만 |
|---|
| 2026.03.11 | ₩11,568 | ₩11,661 | ₩11,314 | ₩11,528 | -0.35% | 808만 |
|---|
| 2026.03.10 | ₩11,768 | ₩11,902 | ₩11,528 | ₩11,581 | -1.59% | 552.4만 |
|---|
| 2026.03.09 | ₩12,036 | ₩12,036 | ₩11,635 | ₩11,835 | -1.67% | 631.5만 |
|---|
| 2026.03.06 | ₩11,969 | ₩12,236 | ₩11,648 | ₩12,169 | +1.68% | 681.7만 |
|---|
| 2026.03.05 | ₩12,076 | ₩12,544 | ₩12,036 | ₩12,343 | +2.21% | 541.5만 |
|---|
| 2026.03.04 | ₩12,343 | ₩12,437 | ₩11,969 | ₩12,089 | -2.06% | 789.5만 |
|---|
| 2026.03.03 | ₩12,704 | ₩12,758 | ₩12,303 | ₩12,343 | -2.84% | 593.1만 |
|---|
| 2026.03.02 | ₩13,092 | ₩13,213 | ₩12,718 | ₩12,731 | -2.76% | 552.9만 |
|---|
| 2026.02.27 | ₩13,199 | ₩13,373 | ₩13,065 | ₩13,213 | +0.10% | 608.9만 |
|---|
| 2026.02.26 | ₩13,065 | ₩13,306 | ₩12,999 | ₩13,253 | +1.43% | 518만 |
|---|
| 2026.02.25 | ₩13,373 | ₩13,400 | ₩12,798 | ₩12,905 | -3.50% | 661.8만 |
|---|
| 2026.02.24 | ₩13,600 | ₩13,895 | ₩13,386 | ₩13,413 | -1.38% | 370.1만 |
|---|
| 2026.02.23 | ₩13,320 | ₩13,788 | ₩13,253 | ₩13,547 | +1.71% | 458만 |
|---|
| 2026.02.20 | ₩13,213 | ₩13,480 | ₩13,213 | ₩13,467 | +1.92% | 540.9만 |
|---|
| 2026.02.19 | ₩13,293 | ₩13,493 | ₩13,199 | ₩13,213 | -0.60% | 548.4만 |
|---|
| 2026.02.18 | ₩12,958 | ₩13,574 | ₩12,798 | ₩13,226 | +2.06% | 653만 |
|---|
| 2026.02.17 | ₩13,841 | ₩13,948 | ₩12,624 | ₩12,918 | -6.67% | 931.8만 |
|---|
| 2026.02.13 | ₩14,938 | ₩15,285 | ₩13,159 | ₩13,854 | -7.25% | 1682.6만 |
|---|
| 2026.02.12 | ₩15,566 | ₩15,740 | ₩15,152 | ₩15,178 | -2.49% | 726.2만 |
|---|
| 2026.02.11 | ₩15,646 | ₩15,673 | ₩15,299 | ₩15,633 | -0.09% | 409.4만 |
|---|
| 2026.02.10 | ₩15,820 | ₩15,914 | ₩15,633 | ₩15,794 | -0.17% | 458.2만 |
|---|
| 2026.02.09 | ₩15,954 | ₩16,101 | ₩15,580 | ₩15,807 | -0.92% | 341.2만 |
|---|
| 2026.02.06 | ₩15,927 | ₩16,235 | ₩15,927 | ₩15,994 | +0.42% | 339만 |
|---|
| 2026.02.05 | ₩15,994 | ₩16,168 | ₩15,700 | ₩15,927 | -0.42% | 390.5만 |
|---|
| 2026.02.04 | ₩15,111 | ₩15,860 | ₩15,111 | ₩15,780 | +4.42% | 495.4만 |
|---|
| 2026.02.03 | ₩14,951 | ₩15,232 | ₩14,777 | ₩14,991 | +0.27% | 342만 |
|---|
| 2026.02.02 | ₩15,312 | ₩15,312 | ₩14,951 | ₩15,045 | -1.75% | 335만 |
|---|
| 2026.01.30 | ₩14,884 | ₩15,285 | ₩14,817 | ₩15,285 | +2.70% | 571.5만 |
|---|
| 2026.01.29 | ₩14,831 | ₩15,111 | ₩14,643 | ₩14,804 | -0.18% | 399.3만 |
|---|
| 2026.01.28 | ₩14,831 | ₩15,071 | ₩14,657 | ₩14,817 | -0.09% | 387.6만 |
|---|
| 2026.01.27 | ₩15,005 | ₩15,045 | ₩14,750 | ₩14,884 | -0.80% | 318.4만 |
|---|
| 2026.01.26 | ₩14,938 | ₩15,098 | ₩14,857 | ₩15,045 | +0.72% | 307.9만 |
|---|
| 2026.01.23 | ₩14,630 | ₩14,898 | ₩14,630 | ₩14,857 | +1.55% | 303.1만 |
|---|
| 2026.01.22 | ₩14,710 | ₩14,911 | ₩14,630 | ₩14,684 | -0.18% | 377.7만 |
|---|
| 2026.01.21 | ₩14,737 | ₩14,844 | ₩14,322 | ₩14,643 | -0.64% | 457.4만 |
|---|
| 2026.01.20 | ₩14,590 | ₩14,898 | ₩14,403 | ₩14,764 | +1.19% | 410.2만 |
|---|
| 2026.01.16 | ₩14,750 | ₩14,791 | ₩14,577 | ₩14,684 | -0.45% | 287.2만 |
|---|
| 2026.01.15 | ₩14,510 | ₩14,844 | ₩14,242 | ₩14,844 | +2.30% | 281.5만 |
|---|
| 2026.01.14 | ₩14,028 | ₩14,630 | ₩14,015 | ₩14,577 | +3.91% | 441만 |
|---|
| 2026.01.13 | ₩14,149 | ₩14,256 | ₩13,975 | ₩13,988 | -1.13% | 329만 |
|---|
| 2026.01.12 | ₩14,309 | ₩14,349 | ₩14,002 | ₩14,242 | -0.47% | 443만 |
|---|
| 2026.01.09 | ₩14,175 | ₩14,389 | ₩14,002 | ₩14,336 | +1.13% | 345.6만 |
|---|
| 2026.01.08 | ₩13,467 | ₩14,256 | ₩13,279 | ₩14,109 | +4.77% | 446.3만 |
|---|
| 2026.01.07 | ₩14,403 | ₩14,496 | ₩13,480 | ₩13,480 | -6.41% | 523.7만 |
|---|
| 2026.01.06 | ₩13,681 | ₩14,456 | ₩13,681 | ₩14,429 | +5.47% | 561.3만 |
|---|
| 2026.01.05 | ₩14,376 | ₩14,376 | ₩13,761 | ₩13,801 | -4.00% | 704.5만 |
|---|
| 2026.01.02 | ₩14,603 | ₩14,617 | ₩14,349 | ₩14,429 | -1.19% | 304.2만 |
|---|
| 2025.12.31 | ₩14,590 | ₩14,643 | ₩14,496 | ₩14,550 | -0.27% | 273.1만 |
|---|
| 2025.12.30 | ₩14,603 | ₩14,777 | ₩14,577 | ₩14,603 | 0.00% | 275.1만 |
|---|
| 2025.12.29 | ₩14,563 | ₩14,670 | ₩14,470 | ₩14,630 | +0.46% | 351.5만 |
|---|
| 2025.12.26 | ₩14,510 | ₩14,577 | ₩14,363 | ₩14,563 | +0.37% | 235.7만 |
|---|
| 2025.12.24 | ₩14,429 | ₩14,603 | ₩14,363 | ₩14,536 | +0.74% | 174.7만 |
|---|
| 2025.12.23 | ₩14,617 | ₩14,617 | ₩14,269 | ₩14,363 | -1.74% | 365.7만 |
|---|
| 2025.12.22 | ₩14,496 | ₩14,777 | ₩14,443 | ₩14,643 | +1.01% | 321.5만 |
|---|
| 2025.12.19 | ₩14,710 | ₩14,831 | ₩14,536 | ₩14,617 | -0.64% | 814.4만 |
|---|
| 2025.12.18 | ₩14,817 | ₩14,978 | ₩14,737 | ₩14,737 | -0.54% | 310.5만 |
|---|
| 2025.12.17 | ₩14,750 | ₩15,125 | ₩14,750 | ₩14,844 | +0.63% | 360만 |
|---|
| 2025.12.16 | ₩14,697 | ₩14,938 | ₩14,670 | ₩14,737 | +0.27% | 370.4만 |
|---|
| 2025.12.15 | ₩14,523 | ₩14,777 | ₩14,510 | ₩14,630 | +0.74% | 487.7만 |
|---|
| 2025.12.12 | ₩14,563 | ₩14,697 | ₩14,363 | ₩14,456 | -0.73% | 304.5만 |
|---|
| 2025.12.11 | ₩14,577 | ₩14,764 | ₩14,456 | ₩14,456 | -0.83% | 348.3만 |
|---|
| 2025.12.10 | ₩14,122 | ₩14,456 | ₩14,055 | ₩14,456 | +2.37% | 534만 |
|---|
| 2025.12.09 | ₩14,336 | ₩14,496 | ₩14,149 | ₩14,162 | -1.21% | 370.4만 |
|---|
| 2025.12.08 | ₩14,443 | ₩14,470 | ₩14,256 | ₩14,322 | -0.83% | 366.4만 |
|---|
| 2025.12.05 | ₩14,202 | ₩14,496 | ₩14,162 | ₩14,416 | +1.51% | 354.9만 |
|---|
| 2025.12.04 | ₩14,871 | ₩14,924 | ₩14,269 | ₩14,282 | -3.96% | 375.6만 |
|---|
| 2025.12.03 | ₩14,376 | ₩14,938 | ₩14,376 | ₩14,804 | +2.98% | 512.3만 |
|---|
| 2025.12.02 | ₩14,550 | ₩14,590 | ₩14,109 | ₩14,296 | -1.75% | 482.4만 |
|---|
| 2025.12.01 | ₩14,256 | ₩14,657 | ₩14,189 | ₩14,536 | +1.97% | 556만 |
|---|
| 2025.11.28 | ₩14,189 | ₩14,429 | ₩14,109 | ₩14,349 | +1.13% | 297.4만 |
|---|
| 2025.11.26 | ₩14,403 | ₩14,536 | ₩14,162 | ₩14,496 | +0.65% | 822.9만 |
|---|
| 2025.11.25 | ₩13,988 | ₩14,496 | ₩13,908 | ₩14,403 | +2.96% | 576.9만 |
|---|
| 2025.11.24 | ₩14,068 | ₩14,122 | ₩13,828 | ₩13,908 | -1.14% | 592.9만 |
|---|
| 2025.11.21 | ₩14,109 | ₩14,322 | ₩14,002 | ₩14,135 | +0.19% | 566.1만 |
|---|
| 2025.11.20 | ₩14,175 | ₩14,309 | ₩13,921 | ₩14,028 | -1.04% | 409.6만 |
|---|
| 2025.11.19 | ₩14,670 | ₩14,670 | ₩14,189 | ₩14,202 | -3.19% | 357.2만 |
|---|
| 2025.11.18 | ₩14,817 | ₩14,871 | ₩14,617 | ₩14,750 | -0.45% | 445.9만 |
|---|
| 2025.11.17 | ₩15,192 | ₩15,312 | ₩14,804 | ₩14,804 | -2.55% | 356.9만 |
|---|
| 2025.11.14 | ₩15,325 | ₩15,446 | ₩15,045 | ₩15,232 | -0.61% | 318.8만 |
|---|
| 2025.11.13 | ₩15,178 | ₩15,553 | ₩15,165 | ₩15,232 | +0.35% | 350.3만 |
|---|
| 2025.11.12 | ₩15,566 | ₩15,606 | ₩15,352 | ₩15,392 | -1.12% | 355.8만 |
|---|
| 2025.11.11 | ₩15,366 | ₩15,660 | ₩15,152 | ₩15,499 | +0.87% | 618만 |
|---|
| 2025.11.10 | ₩15,807 | ₩16,074 | ₩15,178 | ₩15,205 | -3.81% | 561.3만 |
|---|
| 2025.11.07 | ₩15,927 | ₩16,288 | ₩15,312 | ₩15,874 | -0.34% | 672.7만 |
|---|
| 2025.11.06 | ₩16,168 | ₩16,328 | ₩15,526 | ₩15,580 | -3.64% | 625만 |
|---|
| 2025.11.05 | ₩16,074 | ₩16,221 | ₩15,954 | ₩16,181 | +0.67% | 280.3만 |
|---|
| 2025.11.04 | ₩15,954 | ₩16,114 | ₩15,794 | ₩16,088 | +0.84% | 357.7만 |
|---|
| 2025.11.03 | ₩15,874 | ₩15,941 | ₩15,580 | ₩15,887 | +0.08% | 405.1만 |
|---|
| 2025.10.31 | ₩16,048 | ₩16,128 | ₩15,900 | ₩15,954 | -0.58% | 496.4만 |
|---|
| 2025.10.30 | ₩16,195 | ₩16,382 | ₩16,101 | ₩16,155 | -0.25% | 407.5만 |
|---|
| 2025.10.29 | ₩16,703 | ₩16,743 | ₩16,195 | ₩16,262 | -2.64% | 353.3만 |
|---|
| 2025.10.28 | ₩17,091 | ₩17,104 | ₩16,770 | ₩16,810 | -1.64% | 355.8만 |
|---|
| 2025.10.27 | ₩16,796 | ₩17,211 | ₩16,676 | ₩17,184 | +2.31% | 382.7만 |
|---|
| 2025.10.24 | ₩16,917 | ₩16,944 | ₩16,676 | ₩16,770 | -0.87% | 315.7만 |
|---|
| 2025.10.23 | ₩17,251 | ₩17,251 | ₩16,756 | ₩16,796 | -2.64% | 263.7만 |
|---|
| 2025.10.22 | ₩17,064 | ₩17,532 | ₩17,037 | ₩17,251 | +1.10% | 303만 |
|---|
| 2025.10.21 | ₩17,158 | ₩17,211 | ₩17,024 | ₩17,024 | -0.78% | 241.8만 |
|---|
| 2025.10.20 | ₩17,064 | ₩17,211 | ₩17,037 | ₩17,051 | -0.08% | 217.8만 |
|---|
| 2025.10.17 | ₩16,944 | ₩17,117 | ₩16,877 | ₩17,064 | +0.71% | 229.6만 |
|---|
| 2025.10.16 | ₩16,877 | ₩17,144 | ₩16,810 | ₩16,850 | -0.16% | 279.4만 |
|---|
| 2025.10.15 | ₩16,930 | ₩17,091 | ₩16,810 | ₩16,810 | -0.71% | 308만 |
|---|
| 2025.10.14 | ₩16,676 | ₩17,010 | ₩16,649 | ₩16,957 | +1.68% | 209.7만 |
|---|
| 2025.10.13 | ₩16,930 | ₩17,184 | ₩16,690 | ₩16,730 | -1.18% | 282.6만 |
|---|
| 2025.10.10 | ₩16,770 | ₩17,131 | ₩16,770 | ₩16,850 | +0.48% | 264.3만 |
|---|