시장 데이터를 불러오는 중
전체 종목
Flowco Holdings Inc. Class A Common Stock 과거 주가
Flowco Holdings Inc. Class A Common Stock · FLOC · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flowco Holdings Inc. Class A Common Stock · FLOC · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,538 | ₩26,032 | ₩25,538 | ₩26,006 | +1.83% | 56.2만 |
| 2026.10.08 | ₩25,912 | ₩26,166 | ₩25,391 | ₩25,591 | -1.24% | 102.8만 |
| 2026.10.07 | ₩24,616 | ₩25,605 | ₩24,429 | ₩25,511 | +3.64% | 69.3만 |
| 2026.10.06 | ₩24,763 | ₩24,843 | ₩24,268 | ₩24,803 | +0.16% | 55.4만 |
| 2026.10.05 | ₩25,110 | ₩25,538 | ₩24,536 | ₩24,709 | -1.60% | 67.9만 |
| 2026.10.02 | ₩24,549 | ₩25,404 | ₩24,442 | ₩24,669 | +0.49% | 71.7만 |
| 2026.10.01 | ₩24,215 | ₩24,442 | ₩23,841 | ₩24,429 | +0.88% | 43만 |
| 2026.09.30 | ₩24,349 | ₩24,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,188 |
| -0.66% |
| 94.2만 |
| 2026.09.29 | ₩25,084 | ₩25,364 | ₩24,028 | ₩24,108 | -3.89% | 72.1만 |
|---|
| 2026.09.28 | ₩26,086 | ₩26,159 | ₩25,297 | ₩25,364 | -2.77% | 31만 |
|---|
| 2026.09.25 | ₩25,885 | ₩26,514 | ₩25,578 | ₩25,578 | -1.19% | 59.9만 |
|---|
| 2026.09.24 | ₩25,979 | ₩26,179 | ₩25,458 | ₩26,059 | +0.31% | 44만 |
|---|
| 2026.09.23 | ₩25,805 | ₩26,206 | ₩25,391 | ₩25,872 | +0.26% | 36.2만 |
|---|
| 2026.09.22 | ₩26,246 | ₩26,701 | ₩25,471 | ₩25,498 | -2.85% | 37.6만 |
|---|
| 2026.09.21 | ₩26,767 | ₩27,482 | ₩26,460 | ₩26,554 | -0.80% | 61.4만 |
|---|
| 2026.09.18 | ₩27,155 | ₩27,543 | ₩26,727 | ₩27,061 | -0.34% | 88.7만 |
|---|
| 2026.09.17 | ₩27,422 | ₩28,171 | ₩27,015 | ₩27,249 | -0.63% | 56.9만 |
|---|
| 2026.09.16 | ₩27,516 | ₩27,810 | ₩26,995 | ₩27,329 | -0.68% | 49.5만 |
|---|
| 2026.09.15 | ₩26,540 | ₩27,712 | ₩26,113 | ₩27,449 | +3.42% | 113.1만 |
|---|
| 2026.09.14 | ₩27,583 | ₩28,037 | ₩26,073 | ₩26,340 | -4.51% | 50.3만 |
|---|
| 2026.09.11 | ₩27,329 | ₩27,977 | ₩26,888 | ₩27,676 | +1.27% | 146.3만 |
|---|
| 2026.09.10 | ₩28,598 | ₩28,932 | ₩27,048 | ₩27,115 | -5.19% | 53만 |
|---|
| 2026.09.09 | ₩28,572 | ₩28,872 | ₩27,943 | ₩28,171 | -1.40% | 50만 |
|---|
| 2026.09.08 | ₩28,625 | ₩29,039 | ₩28,251 | ₩28,384 | -0.84% | 43.2만 |
|---|
| 2026.09.04 | ₩28,331 | ₩28,384 | ₩27,783 | ₩28,197 | -0.47% | 37.1만 |
|---|
| 2026.09.03 | ₩29,133 | ₩29,307 | ₩28,505 | ₩28,652 | -1.65% | 27.1만 |
|---|
| 2026.09.02 | ₩28,665 | ₩29,360 | ₩28,411 | ₩29,079 | +1.45% | 34.9만 |
|---|
| 2026.09.01 | ₩29,400 | ₩29,828 | ₩28,812 | ₩28,999 | -1.36% | 33.1만 |
|---|
| 2026.08.31 | ₩28,866 | ₩29,427 | ₩28,224 | ₩29,320 | +1.57% | 76.8만 |
|---|
| 2026.08.28 | ₩28,892 | ₩29,387 | ₩28,077 | ₩28,278 | -2.13% | 58만 |
|---|
| 2026.08.27 | ₩27,502 | ₩28,932 | ₩27,115 | ₩28,826 | +4.81% | 39.9만 |
|---|
| 2026.08.26 | ₩27,222 | ₩28,024 | ₩26,594 | ₩27,396 | +0.64% | 46.8만 |
|---|
| 2026.08.25 | ₩28,278 | ₩28,692 | ₩27,462 | ₩27,583 | -2.46% | 41.8만 |
|---|
| 2026.08.24 | ₩30,095 | ₩30,348 | ₩28,705 | ₩28,826 | -4.22% | 45.3만 |
|---|
| 2026.08.21 | ₩30,309 | ₩30,984 | ₩29,968 | ₩30,242 | -0.22% | 39.9만 |
|---|
| 2026.08.20 | ₩30,429 | ₩30,696 | ₩29,961 | ₩30,336 | -0.31% | 39.5만 |
|---|
| 2026.08.19 | ₩31,191 | ₩31,338 | ₩29,921 | ₩30,108 | -3.47% | 71만 |
|---|
| 2026.08.18 | ₩31,084 | ₩31,431 | ₩30,563 | ₩30,630 | -1.46% | 89.5만 |
|---|
| 2026.08.17 | ₩31,605 | ₩32,073 | ₩31,031 | ₩31,284 | -1.01% | 36.8만 |
|---|
| 2026.08.14 | ₩30,376 | ₩31,766 | ₩29,454 | ₩31,712 | +4.40% | 53.1만 |
|---|
| 2026.08.13 | ₩30,990 | ₩31,926 | ₩30,402 | ₩30,416 | -1.85% | 64.1만 |
|---|
| 2026.08.12 | ₩30,416 | ₩32,033 | ₩30,376 | ₩31,458 | +3.43% | 87만 |
|---|
| 2026.08.11 | ₩30,028 | ₩31,124 | ₩28,906 | ₩31,084 | +3.52% | 87.5만 |
|---|
| 2026.08.10 | ₩29,400 | ₩30,670 | ₩28,906 | ₩29,841 | +1.50% | 121.4만 |
|---|
| 2026.08.07 | ₩27,649 | ₩29,373 | ₩27,629 | ₩29,120 | +5.32% | 32.6만 |
|---|
| 2026.08.06 | ₩27,877 | ₩28,197 | ₩27,502 | ₩27,997 | +0.43% | 27.9만 |
|---|
| 2026.08.05 | ₩27,396 | ₩28,124 | ₩26,687 | ₩27,690 | +1.07% | 40.7만 |
|---|
| 2026.08.04 | ₩26,727 | ₩27,623 | ₩26,596 | ₩27,208 | +1.80% | 103.7만 |
|---|
| 2026.08.03 | ₩26,914 | ₩27,596 | ₩26,808 | ₩27,035 | +0.45% | 35.2만 |
|---|
| 2026.07.31 | ₩26,808 | ₩27,482 | ₩26,754 | ₩27,329 | +1.94% | 41만 |
|---|
| 2026.07.30 | ₩26,126 | ₩26,741 | ₩25,986 | ₩26,367 | +0.92% | 46.2만 |
|---|
| 2026.07.29 | ₩26,273 | ₩26,647 | ₩25,752 | ₩25,912 | -1.37% | 45.3만 |
|---|
| 2026.07.28 | ₩25,391 | ₩25,899 | ₩24,897 | ₩25,752 | +1.42% | 42.6만 |
|---|
| 2026.07.27 | ₩26,620 | ₩27,235 | ₩25,458 | ₩25,538 | -4.07% | 35.7만 |
|---|
| 2026.07.24 | ₩27,703 | ₩28,050 | ₩26,741 | ₩26,928 | -2.80% | 35.6만 |
|---|
| 2026.07.23 | ₩27,783 | ₩28,064 | ₩27,396 | ₩27,730 | -0.19% | 53.3만 |
|---|
| 2026.07.22 | ₩27,262 | ₩28,037 | ₩26,995 | ₩27,609 | +1.27% | 45.6만 |
|---|
| 2026.07.21 | ₩26,834 | ₩27,315 | ₩26,113 | ₩26,995 | +0.60% | 39만 |
|---|
| 2026.07.20 | ₩27,021 | ₩27,242 | ₩26,540 | ₩26,647 | -1.38% | 34.8만 |
|---|
| 2026.07.17 | ₩26,901 | ₩27,436 | ₩26,567 | ₩27,048 | +0.55% | 35.2만 |
|---|
| 2026.07.16 | ₩27,235 | ₩27,649 | ₩26,781 | ₩27,222 | -0.05% | 40만 |
|---|
| 2026.07.15 | ₩27,690 | ₩28,157 | ₩26,662 | ₩27,021 | -2.41% | 43.2만 |
|---|
| 2026.07.14 | ₩28,318 | ₩28,405 | ₩27,061 | ₩27,436 | -3.11% | 31.9만 |
|---|
| 2026.07.13 | ₩28,237 | ₩28,719 | ₩27,716 | ₩27,917 | -1.14% | 35.6만 |
|---|
| 2026.07.10 | ₩27,596 | ₩28,010 | ₩27,355 | ₩27,823 | +0.82% | 67.8만 |
|---|
| 2026.07.09 | ₩27,115 | ₩27,984 | ₩26,794 | ₩27,543 | +1.58% | 94만 |
|---|
| 2026.07.08 | ₩25,859 | ₩27,208 | ₩25,605 | ₩27,115 | +4.86% | 85.6만 |
|---|
| 2026.07.07 | ₩25,257 | ₩26,206 | ₩24,977 | ₩25,805 | +2.17% | 83.3만 |
|---|
| 2026.07.06 | ₩27,877 | ₩28,598 | ₩25,338 | ₩25,351 | -9.06% | 91.8만 |
|---|
| 2026.07.02 | ₩28,037 | ₩28,291 | ₩27,449 | ₩27,716 | -1.14% | 72.9만 |
|---|
| 2026.07.01 | ₩28,090 | ₩28,692 | ₩27,382 | ₩27,623 | -1.67% | 89.2만 |
|---|
| 2026.06.30 | ₩28,064 | ₩28,759 | ₩28,064 | ₩28,518 | +1.62% | 71.3만 |
|---|
| 2026.06.29 | ₩29,079 | ₩29,467 | ₩28,144 | ₩28,304 | -2.67% | 62.2만 |
|---|
| 2026.06.26 | ₩27,756 | ₩29,160 | ₩27,436 | ₩29,133 | +4.96% | 428.7만 |
|---|
| 2026.06.25 | ₩28,264 | ₩28,565 | ₩27,275 | ₩28,024 | -0.85% | 64.2만 |
|---|
| 2026.06.24 | ₩29,400 | ₩30,135 | ₩28,612 | ₩28,678 | -2.45% | 84.8만 |
|---|
| 2026.06.23 | ₩29,440 | ₩30,269 | ₩28,852 | ₩29,400 | -0.14% | 74.8만 |
|---|
| 2026.06.22 | ₩30,402 | ₩31,044 | ₩29,921 | ₩30,817 | +1.36% | 55.4만 |
|---|
| 2026.06.18 | ₩30,215 | ₩30,389 | ₩29,280 | ₩30,349 | +0.44% | 159.7만 |
|---|
| 2026.06.17 | ₩30,843 | ₩31,605 | ₩29,961 | ₩30,149 | -2.25% | 54.1만 |
|---|
| 2026.06.16 | ₩31,124 | ₩31,445 | ₩30,603 | ₩30,870 | -0.82% | 59.4만 |
|---|
| 2026.06.15 | ₩31,244 | ₩31,639 | ₩30,603 | ₩31,538 | +0.94% | 75.5만 |
|---|
| 2026.06.12 | ₩31,699 | ₩32,474 | ₩30,964 | ₩31,712 | +0.04% | 73.9만 |
|---|
| 2026.06.11 | ₩32,474 | ₩33,075 | ₩31,605 | ₩31,699 | -2.39% | 55.8만 |
|---|
| 2026.06.10 | ₩31,685 | ₩32,607 | ₩31,164 | ₩32,046 | +1.14% | 39.6만 |
|---|
| 2026.06.09 | ₩31,819 | ₩32,220 | ₩30,683 | ₩31,619 | -0.63% | 41.1만 |
|---|
| 2026.06.08 | ₩31,538 | ₩32,247 | ₩31,318 | ₩31,872 | +1.06% | 43만 |
|---|
| 2026.06.05 | ₩31,485 | ₩32,033 | ₩30,696 | ₩30,977 | -1.61% | 123.6만 |
|---|
| 2026.06.04 | ₩30,884 | ₩31,512 | ₩30,443 | ₩31,445 | +1.82% | 59.8만 |
|---|
| 2026.06.03 | ₩30,884 | ₩30,977 | ₩30,309 | ₩30,950 | +0.22% | 74.5만 |
|---|
| 2026.06.02 | ₩30,336 | ₩31,244 | ₩30,336 | ₩30,803 | +1.54% | 83.2만 |
|---|
| 2026.06.01 | ₩31,191 | ₩31,719 | ₩30,296 | ₩30,656 | -1.71% | 68.2만 |
|---|
| 2026.05.29 | ₩32,207 | ₩32,634 | ₩30,924 | ₩31,258 | -2.95% | 134.9만 |
|---|
| 2026.05.28 | ₩34,265 | ₩35,213 | ₩32,180 | ₩32,367 | -5.54% | 73.5만 |
|---|
| 2026.05.27 | ₩35,347 | ₩35,347 | ₩34,064 | ₩34,118 | -3.48% | 62.3만 |
|---|
| 2026.05.26 | ₩36,443 | ₩37,144 | ₩35,334 | ₩35,775 | -1.83% | 54.7만 |
|---|
| 2026.05.22 | ₩36,737 | ₩37,271 | ₩36,162 | ₩36,443 | -0.80% | 36.7만 |
|---|
| 2026.05.21 | ₩37,565 | ₩37,605 | ₩36,369 | ₩36,617 | -2.53% | 65.9만 |
|---|
| 2026.05.20 | ₩37,191 | ₩37,766 | ₩36,951 | ₩37,539 | +0.93% | 83.7만 |
|---|
| 2026.05.19 | ₩36,470 | ₩37,102 | ₩35,761 | ₩36,817 | +0.95% | 49.8만 |
|---|
| 2026.05.18 | ₩36,563 | ₩37,218 | ₩36,069 | ₩36,737 | +0.48% | 49.9만 |
|---|
| 2026.05.15 | ₩35,400 | ₩36,750 | ₩34,933 | ₩36,496 | +3.10% | 83.8만 |
|---|
| 2026.05.14 | ₩35,855 | ₩36,657 | ₩35,681 | ₩35,935 | +0.22% | 66.9만 |
|---|
| 2026.05.13 | ₩36,376 | ₩36,603 | ₩35,133 | ₩35,454 | -2.53% | 85.9만 |
|---|
| 2026.05.12 | ₩35,227 | ₩36,540 | ₩34,492 | ₩36,282 | +3.00% | 99.4만 |
|---|
| 2026.05.11 | ₩33,489 | ₩35,494 | ₩33,489 | ₩35,200 | +5.11% | 77.5만 |
|---|
| 2026.05.08 | ₩32,888 | ₩33,489 | ₩32,354 | ₩33,195 | +0.93% | 87.7만 |
|---|
| 2026.05.07 | ₩32,367 | ₩32,901 | ₩30,950 | ₩32,821 | +1.40% | 85.2만 |
|---|
| 2026.05.06 | ₩32,033 | ₩33,396 | ₩31,335 | ₩32,407 | +1.17% | 92.6만 |
|---|
| 2026.05.05 | ₩33,610 | ₩34,425 | ₩33,409 | ₩33,650 | +0.12% | 78.4만 |
|---|
| 2026.05.04 | ₩33,690 | ₩33,910 | ₩33,129 | ₩33,516 | -0.52% | 64.2만 |
|---|
| 2026.05.01 | ₩33,409 | ₩33,957 | ₩32,728 | ₩33,917 | +1.52% | 61.3만 |
|---|
| 2026.04.30 | ₩32,287 | ₩33,316 | ₩31,619 | ₩33,182 | +2.77% | 45.7만 |
|---|
| 2026.04.29 | ₩32,741 | ₩32,821 | ₩32,046 | ₩32,754 | +0.04% | 49.1만 |
|---|
| 2026.04.28 | ₩32,220 | ₩32,714 | ₩31,939 | ₩32,514 | +0.91% | 45.6만 |
|---|
| 2026.04.27 | ₩32,634 | ₩33,155 | ₩31,725 | ₩31,993 | -1.97% | 43.8만 |
|---|
| 2026.04.24 | ₩31,391 | ₩32,340 | ₩30,777 | ₩32,153 | +2.43% | 35만 |
|---|
| 2026.04.23 | ₩31,325 | ₩31,859 | ₩31,004 | ₩31,552 | +0.73% | 33.6만 |
|---|
| 2026.04.22 | ₩30,656 | ₩31,351 | ₩30,656 | ₩31,338 | +2.22% | 42.6만 |
|---|
| 2026.04.21 | ₩31,712 | ₩32,046 | ₩30,108 | ₩30,149 | -4.93% | 49.4만 |
|---|
| 2026.04.20 | ₩31,405 | ₩31,632 | ₩30,175 | ₩31,124 | -0.89% | 73.2만 |
|---|
| 2026.04.17 | ₩30,536 | ₩31,752 | ₩29,748 | ₩31,632 | +3.59% | 95.1만 |
|---|
| 2026.04.16 | ₩30,710 | ₩31,204 | ₩30,376 | ₩31,044 | +1.09% | 67.6만 |
|---|
| 2026.04.15 | ₩31,886 | ₩32,247 | ₩30,576 | ₩30,616 | -3.98% | 68.3만 |
|---|
| 2026.04.14 | ₩32,073 | ₩32,634 | ₩31,391 | ₩32,126 | +0.17% | 147만 |
|---|
| 2026.04.13 | ₩30,737 | ₩32,033 | ₩30,527 | ₩32,006 | +4.13% | 100.6만 |
|---|
| 2026.04.10 | ₩29,066 | ₩30,830 | ₩28,799 | ₩30,456 | +4.78% | 173.5만 |
|---|
| 2026.04.09 | ₩28,572 | ₩29,200 | ₩28,445 | ₩29,066 | +1.73% | 107.2만 |
|---|
| 2026.04.08 | ₩27,128 | ₩28,398 | ₩26,761 | ₩28,398 | +4.68% | 59만 |
|---|
| 2026.04.07 | ₩27,556 | ₩28,358 | ₩27,249 | ₩27,502 | -0.19% | 46.9만 |
|---|
| 2026.04.06 | ₩27,462 | ₩28,037 | ₩26,868 | ₩27,649 | +0.68% | 65.9만 |
|---|
| 2026.04.02 | ₩26,580 | ₩27,990 | ₩26,580 | ₩27,556 | +3.67% | 65.4만 |
|---|
| 2026.04.01 | ₩27,128 | ₩27,449 | ₩26,594 | ₩26,687 | -1.63% | 71.5만 |
|---|
| 2026.03.31 | ₩27,770 | ₩28,558 | ₩27,396 | ₩27,529 | -0.87% | 101만 |
|---|
| 2026.03.30 | ₩28,745 | ₩28,886 | ₩27,048 | ₩27,329 | -4.93% | 80.4만 |
|---|
| 2026.03.27 | ₩29,347 | ₩29,514 | ₩27,957 | ₩28,064 | -4.37% | 104.6만 |
|---|
| 2026.03.26 | ₩29,855 | ₩30,215 | ₩29,320 | ₩29,360 | -1.66% | 88.2만 |
|---|
| 2026.03.25 | ₩29,748 | ₩30,282 | ₩29,467 | ₩30,122 | +1.26% | 139.1만 |
|---|
| 2026.03.24 | ₩29,520 | ₩30,122 | ₩29,333 | ₩29,774 | +0.86% | 90.7만 |
|---|
| 2026.03.23 | ₩28,732 | ₩29,641 | ₩28,474 | ₩29,307 | +2.00% | 121.6만 |
|---|
| 2026.03.20 | ₩29,520 | ₩29,734 | ₩28,732 | ₩28,986 | -1.81% | 588.6만 |
|---|
| 2026.03.19 | ₩31,391 | ₩32,821 | ₩31,391 | ₩32,674 | +4.09% | 51.5만 |
|---|
| 2026.03.18 | ₩30,897 | ₩31,672 | ₩30,215 | ₩31,592 | +2.25% | 41.7만 |
|---|
| 2026.03.17 | ₩30,777 | ₩31,485 | ₩30,630 | ₩30,884 | +0.35% | 31.6만 |
|---|
| 2026.03.16 | ₩30,296 | ₩31,351 | ₩30,296 | ₩30,509 | +0.71% | 36.3만 |
|---|
| 2026.03.13 | ₩29,641 | ₩30,536 | ₩29,641 | ₩30,469 | +2.80% | 28.4만 |
|---|
| 2026.03.12 | ₩30,857 | ₩31,077 | ₩29,748 | ₩29,748 | -3.59% | 33.1만 |
|---|
| 2026.03.11 | ₩30,536 | ₩31,151 | ₩30,309 | ₩31,031 | +1.62% | 34.3만 |
|---|
| 2026.03.10 | ₩31,378 | ₩32,420 | ₩30,309 | ₩30,803 | -1.83% | 62.6만 |
|---|
| 2026.03.09 | ₩31,164 | ₩31,631 | ₩30,790 | ₩31,311 | +0.47% | 24.5만 |
|---|
| 2026.03.06 | ₩31,792 | ₩31,999 | ₩30,837 | ₩31,137 | -2.06% | 37만 |
|---|
| 2026.03.05 | ₩30,977 | ₩31,820 | ₩30,242 | ₩30,870 | -0.35% | 45.5만 |
|---|
| 2026.03.04 | ₩30,563 | ₩31,525 | ₩30,443 | ₩30,777 | +0.70% | 32만 |
|---|
| 2026.03.03 | ₩31,164 | ₩31,458 | ₩30,523 | ₩30,710 | -1.46% | 44.5만 |
|---|
| 2026.03.02 | ₩31,124 | ₩31,859 | ₩30,149 | ₩31,485 | +1.16% | 36.4만 |
|---|
| 2026.02.27 | ₩32,915 | ₩33,268 | ₩30,095 | ₩30,149 | -8.40% | 49.5만 |
|---|
| 2026.02.26 | ₩32,086 | ₩33,289 | ₩30,509 | ₩32,567 | +1.50% | 36만 |
|---|
| 2026.02.25 | ₩30,095 | ₩30,563 | ₩29,133 | ₩29,774 | -1.07% | 26만 |
|---|
| 2026.02.24 | ₩30,643 | ₩30,643 | ₩29,734 | ₩29,975 | -2.18% | 31.3만 |
|---|
| 2026.02.23 | ₩31,325 | ₩32,233 | ₩30,108 | ₩30,215 | -3.54% | 41만 |
|---|
| 2026.02.20 | ₩30,857 | ₩31,465 | ₩30,523 | ₩31,151 | +0.95% | 31.3만 |
|---|
| 2026.02.19 | ₩30,576 | ₩31,338 | ₩30,336 | ₩31,057 | +1.57% | 35만 |
|---|
| 2026.02.18 | ₩29,748 | ₩31,325 | ₩29,661 | ₩30,429 | +2.29% | 45.9만 |
|---|
| 2026.02.17 | ₩29,093 | ₩29,748 | ₩28,745 | ₩29,133 | +0.14% | 32.2만 |
|---|
| 2026.02.13 | ₩29,173 | ₩29,828 | ₩29,160 | ₩29,160 | -0.05% | 22.4만 |
|---|
| 2026.02.12 | ₩29,855 | ₩30,336 | ₩29,079 | ₩29,093 | -2.55% | 28.8만 |
|---|
| 2026.02.11 | ₩30,149 | ₩30,997 | ₩29,761 | ₩29,801 | -1.15% | 18.7만 |
|---|
| 2026.02.10 | ₩30,456 | ₩30,884 | ₩29,414 | ₩29,614 | -2.76% | 37.4만 |
|---|
| 2026.02.09 | ₩30,336 | ₩31,031 | ₩28,732 | ₩30,215 | -0.40% | 48.6만 |
|---|
| 2026.02.06 | ₩28,986 | ₩31,044 | ₩28,919 | ₩30,523 | +5.30% | 50.1만 |
|---|
| 2026.02.05 | ₩29,066 | ₩29,400 | ₩27,863 | ₩28,411 | -2.25% | 32.1만 |
|---|
| 2026.02.04 | ₩30,523 | ₩31,153 | ₩29,226 | ₩29,601 | -3.02% | 34.2만 |
|---|
| 2026.02.03 | ₩29,868 | ₩30,384 | ₩29,106 | ₩30,229 | +1.21% | 68.7만 |
|---|
| 2026.02.02 | ₩27,342 | ₩28,678 | ₩27,289 | ₩28,278 | +3.42% | 39만 |
|---|
| 2026.01.30 | ₩27,436 | ₩28,124 | ₩26,995 | ₩27,930 | +1.80% | 24.3만 |
|---|
| 2026.01.29 | ₩26,928 | ₩28,064 | ₩26,007 | ₩27,476 | +2.03% | 35만 |
|---|
| 2026.01.28 | ₩27,409 | ₩27,756 | ₩26,447 | ₩26,487 | -3.36% | 22.2만 |
|---|
| 2026.01.27 | ₩27,730 | ₩28,050 | ₩27,222 | ₩27,382 | -1.25% | 17.6만 |
|---|
| 2026.01.26 | ₩27,583 | ₩28,224 | ₩27,422 | ₩27,743 | +0.58% | 18.8만 |
|---|
| 2026.01.23 | ₩28,398 | ₩28,919 | ₩27,342 | ₩27,422 | -3.44% | 30.7만 |
|---|
| 2026.01.22 | ₩28,157 | ₩28,491 | ₩27,770 | ₩28,064 | -0.33% | 23.1만 |
|---|
| 2026.01.21 | ₩27,382 | ₩28,451 | ₩27,302 | ₩28,037 | +2.39% | 20.8만 |
|---|
| 2026.01.20 | ₩26,888 | ₩27,529 | ₩26,567 | ₩26,861 | -0.10% | 14.3만 |
|---|
| 2026.01.16 | ₩26,500 | ₩27,436 | ₩26,367 | ₩27,275 | +2.92% | 17.5만 |
|---|
| 2026.01.15 | ₩26,420 | ₩26,914 | ₩26,380 | ₩26,554 | +0.51% | 26.4만 |
|---|
| 2026.01.14 | ₩26,487 | ₩27,168 | ₩26,246 | ₩26,433 | -0.20% | 20.7만 |
|---|
| 2026.01.13 | ₩25,939 | ₩26,808 | ₩25,845 | ₩26,326 | +1.49% | 18.5만 |
|---|
| 2026.01.12 | ₩25,952 | ₩26,059 | ₩25,418 | ₩25,712 | -0.93% | 12.6만 |
|---|
| 2026.01.09 | ₩25,926 | ₩26,523 | ₩25,625 | ₩25,832 | -0.36% | 13.1만 |
|---|
| 2026.01.08 | ₩25,057 | ₩26,373 | ₩25,057 | ₩26,086 | +4.11% | 16.8만 |
|---|
| 2026.01.07 | ₩25,591 | ₩25,792 | ₩24,830 | ₩24,977 | -2.40% | 11.7만 |
|---|
| 2026.01.06 | ₩25,752 | ₩25,792 | ₩25,030 | ₩25,605 | -0.57% | 19만 |
|---|
| 2026.01.05 | ₩25,792 | ₩26,500 | ₩24,362 | ₩25,511 | -1.09% | 42.8만 |
|---|
| 2026.01.02 | ₩24,950 | ₩25,485 | ₩24,910 | ₩25,418 | +1.87% | 21만 |
|---|
| 2025.12.31 | ₩25,137 | ₩25,244 | ₩24,730 | ₩25,044 | -0.37% | 28.5만 |
|---|
| 2025.12.30 | ₩24,536 | ₩25,124 | ₩24,536 | ₩25,097 | +2.29% | 18.1만 |
|---|
| 2025.12.29 | ₩24,255 | ₩24,482 | ₩24,055 | ₩24,415 | +0.66% | 11.9만 |
|---|
| 2025.12.26 | ₩24,095 | ₩24,436 | ₩23,874 | ₩24,068 | -0.11% | 16.9만 |
|---|
| 2025.12.24 | ₩24,322 | ₩24,830 | ₩23,520 | ₩24,081 | -0.99% | 12만 |
|---|
| 2025.12.23 | ₩24,322 | ₩24,643 | ₩23,988 | ₩24,349 | +0.11% | 23.8만 |
|---|
| 2025.12.22 | ₩24,188 | ₩24,743 | ₩24,048 | ₩24,429 | +0.99% | 21.9만 |
|---|
| 2025.12.19 | ₩23,908 | ₩25,070 | ₩23,854 | ₩24,121 | +0.89% | 39.6만 |
|---|
| 2025.12.18 | ₩24,456 | ₩24,736 | ₩23,781 | ₩23,988 | -1.91% | 52.3만 |
|---|
| 2025.12.17 | ₩24,469 | ₩24,703 | ₩23,868 | ₩23,908 | -2.29% | 25.4만 |
|---|
| 2025.12.16 | ₩23,894 | ₩24,255 | ₩23,135 | ₩23,974 | +0.34% | 37.4만 |
|---|
| 2025.12.15 | ₩24,883 | ₩25,307 | ₩23,988 | ₩24,175 | -2.85% | 24.6만 |
|---|
| 2025.12.12 | ₩25,511 | ₩25,839 | ₩24,856 | ₩24,883 | -2.46% | 23.3만 |
|---|
| 2025.12.11 | ₩24,643 | ₩25,378 | ₩24,055 | ₩25,284 | +2.60% | 47.3만 |
|---|
| 2025.12.10 | ₩24,055 | ₩24,977 | ₩23,721 | ₩24,790 | +3.06% | 72.9만 |
|---|
| 2025.12.09 | ₩23,988 | ₩24,456 | ₩23,734 | ₩23,854 | -0.56% | 35.9만 |
|---|
| 2025.12.08 | ₩24,175 | ₩24,442 | ₩23,680 | ₩23,841 | -1.38% | 48.4만 |
|---|
| 2025.12.05 | ₩24,215 | ₩24,709 | ₩23,787 | ₩24,055 | -0.66% | 40.5만 |
|---|
| 2025.12.04 | ₩24,215 | ₩25,525 | ₩24,081 | ₩24,375 | +0.66% | 92.5만 |
|---|
| 2025.12.03 | ₩23,293 | ₩24,055 | ₩23,051 | ₩23,988 | +2.98% | 25.4만 |
|---|
| 2025.12.02 | ₩22,518 | ₩23,199 | ₩21,930 | ₩23,026 | +2.26% | 31.5만 |
|---|
| 2025.12.01 | ₩22,585 | ₩22,959 | ₩22,371 | ₩22,545 | -0.18% | 30.3만 |
|---|
| 2025.11.28 | ₩22,424 | ₩23,052 | ₩22,317 | ₩22,678 | +1.13% | 11.5만 |
|---|
| 2025.11.26 | ₩21,850 | ₩22,504 | ₩21,823 | ₩22,384 | +2.45% | 14.4만 |
|---|
| 2025.11.25 | ₩21,743 | ₩22,204 | ₩21,315 | ₩22,104 | +1.66% | 15.4만 |
|---|
| 2025.11.24 | ₩21,422 | ₩22,210 | ₩21,008 | ₩21,556 | +0.62% | 26.7만 |
|---|
| 2025.11.21 | ₩21,155 | ₩21,983 | ₩21,034 | ₩21,756 | +2.84% | 29.7만 |
|---|
| 2025.11.20 | ₩22,357 | ₩22,812 | ₩21,141 | ₩21,409 | -4.24% | 23.1만 |
|---|
| 2025.11.19 | ₩22,130 | ₩22,531 | ₩21,910 | ₩22,144 | +0.06% | 19.2만 |
|---|
| 2025.11.18 | ₩21,689 | ₩22,611 | ₩21,556 | ₩22,424 | +3.39% | 19.8만 |
|---|
| 2025.11.17 | ₩22,077 | ₩22,565 | ₩21,622 | ₩21,997 | -0.36% | 36.8만 |
|---|
| 2025.11.14 | ₩21,783 | ₩22,291 | ₩21,409 | ₩22,050 | +1.23% | 20.9만 |
|---|
| 2025.11.13 | ₩22,478 | ₩22,919 | ₩21,562 | ₩21,716 | -3.39% | 20.1만 |
|---|
| 2025.11.12 | ₩23,066 | ₩23,587 | ₩22,104 | ₩22,344 | -3.13% | 21.6만 |
|---|
| 2025.11.11 | ₩23,186 | ₩23,968 | ₩23,052 | ₩23,346 | +0.69% | 25.7만 |
|---|
| 2025.11.10 | ₩22,545 | ₩23,253 | ₩21,863 | ₩22,798 | +1.13% | 33.9만 |
|---|
| 2025.11.07 | ₩22,839 | ₩23,305 | ₩21,569 | ₩22,104 | -3.22% | 30만 |
|---|
| 2025.11.06 | ₩24,389 | ₩24,589 | ₩22,482 | ₩22,772 | -6.63% | 52.4만 |
|---|
| 2025.11.05 | ₩21,769 | ₩24,897 | ₩21,769 | ₩24,830 | +14.06% | 77만 |
|---|
| 2025.11.04 | ₩21,195 | ₩21,769 | ₩21,061 | ₩21,502 | +1.45% | 31.1만 |
|---|
| 2025.11.03 | ₩21,957 | ₩21,957 | ₩21,121 | ₩21,676 | -1.28% | 31.3만 |
|---|
| 2025.10.31 | ₩21,262 | ₩21,749 | ₩20,994 | ₩21,649 | +1.82% | 49.5만 |
|---|
| 2025.10.30 | ₩21,288 | ₩21,729 | ₩21,208 | ₩21,342 | +0.25% | 32.9만 |
|---|
| 2025.10.29 | ₩20,740 | ₩21,836 | ₩20,273 | ₩21,355 | +2.96% | 68.1만 |
|---|
| 2025.10.28 | ₩21,596 | ₩21,876 | ₩20,847 | ₩20,861 | -3.40% | 23.4만 |
|---|
| 2025.10.27 | ₩21,596 | ₩21,850 | ₩21,315 | ₩21,582 | -0.06% | 42.6만 |
|---|
| 2025.10.24 | ₩21,181 | ₩21,756 | ₩21,021 | ₩21,034 | -0.69% | 74.3만 |
|---|
| 2025.10.23 | ₩20,994 | ₩21,349 | ₩20,500 | ₩21,115 | +0.57% | 136만 |
|---|
| 2025.10.22 | ₩20,781 | ₩21,075 | ₩20,433 | ₩20,446 | -1.61% | 49.6만 |
|---|
| 2025.10.21 | ₩20,139 | ₩20,861 | ₩19,965 | ₩20,393 | +1.26% | 18.3만 |
|---|
| 2025.10.20 | ₩19,578 | ₩20,299 | ₩19,578 | ₩20,179 | +3.07% | 22.2만 |
|---|
| 2025.10.17 | ₩19,297 | ₩19,813 | ₩18,789 | ₩19,591 | +1.52% | 19.6만 |
|---|
| 2025.10.16 | ₩20,299 | ₩20,433 | ₩19,311 | ₩19,337 | -4.74% | 27.5만 |
|---|
| 2025.10.15 | ₩19,912 | ₩20,286 | ₩19,723 | ₩20,233 | +1.61% | 21.7만 |
|---|
| 2025.10.14 | ₩18,910 | ₩19,845 | ₩18,870 | ₩19,711 | +4.24% | 28만 |
|---|
| 2025.10.13 | ₩19,230 | ₩19,591 | ₩19,057 | ₩19,417 | +0.97% | 23.6만 |
|---|
| 2025.10.10 | ₩20,046 | ₩20,313 | ₩18,749 | ₩19,043 | -5.00% | 41.8만 |
|---|