시장 데이터를 불러오는 중
전체 종목
플로우서브 과거 주가
Flowserve Corporation Common Stock · FLS · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flowserve Corporation Common Stock · FLS · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,873 | ₩97,594 | ₩92,729 | ₩96,857 | +2.09% | 155.3만 |
| 2026.10.08 | ₩93,386 | ₩94,177 | ₩92,193 | ₩93,332 | -0.06% | 195.5만 |
| 2026.10.07 | ₩96,455 | ₩97,165 | ₩92,247 | ₩94,498 | -2.03% | 195.5만 |
| 2026.10.06 | ₩100,783 | ₩101,962 | ₩97,084 | ₩98,277 | -2.49% | 222.6만 |
| 2026.10.05 | ₩99,845 | ₩101,386 | ₩97,996 | ₩99,563 | -0.28% | 160만 |
| 2026.10.02 | ₩99,376 | ₩100,796 | ₩98,277 | ₩99,657 | +0.28% | 110.1만 |
| 2026.10.01 | ₩98,840 | ₩98,840 | ₩96,106 | ₩97,902 | -0.95% | 119.6만 |
| 2026.09.30 | ₩97,955 | ₩99,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,982 |
| +0.03% |
| 143.5만 |
| 2026.09.29 | ₩99,590 | ₩100,059 | ₩98,438 | ₩98,907 | -0.69% | 112.3만 |
|---|
| 2026.09.28 | ₩98,130 | ₩100,502 | ₩98,130 | ₩99,282 | +1.17% | 134만 |
|---|
| 2026.09.25 | ₩102,257 | ₩103,289 | ₩97,795 | ₩98,920 | -3.26% | 230.7만 |
|---|
| 2026.09.24 | ₩102,257 | ₩102,860 | ₩100,743 | ₩101,895 | -0.35% | 162.4만 |
|---|
| 2026.09.23 | ₩101,440 | ₩104,213 | ₩101,319 | ₩103,423 | +1.96% | 142.7만 |
|---|
| 2026.09.22 | ₩101,078 | ₩102,150 | ₩100,716 | ₩101,828 | +0.74% | 124.7만 |
|---|
| 2026.09.21 | ₩100,662 | ₩100,662 | ₩99,108 | ₩100,059 | -0.60% | 134.7만 |
|---|
| 2026.09.18 | ₩99,510 | ₩99,563 | ₩98,116 | ₩99,001 | -0.51% | 240.2만 |
|---|
| 2026.09.17 | ₩99,349 | ₩100,381 | ₩97,661 | ₩98,813 | -0.54% | 127.6만 |
|---|
| 2026.09.16 | ₩96,736 | ₩99,617 | ₩95,731 | ₩96,897 | +0.17% | 215.2만 |
|---|
| 2026.09.15 | ₩96,481 | ₩96,776 | ₩94,713 | ₩95,182 | -1.35% | 143.6만 |
|---|
| 2026.09.14 | ₩93,828 | ₩96,414 | ₩91,604 | ₩95,664 | +1.96% | 181만 |
|---|
| 2026.09.11 | ₩99,523 | ₩100,703 | ₩98,532 | ₩99,778 | +0.26% | 101.7만 |
|---|
| 2026.09.10 | ₩99,336 | ₩99,523 | ₩96,508 | ₩97,594 | -1.75% | 155.1만 |
|---|
| 2026.09.09 | ₩102,163 | ₩103,597 | ₩100,408 | ₩100,756 | -1.38% | 173.5만 |
|---|
| 2026.09.08 | ₩103,182 | ₩104,669 | ₩102,230 | ₩103,155 | -0.03% | 167.6만 |
|---|
| 2026.09.04 | ₩103,262 | ₩104,816 | ₩101,815 | ₩102,699 | -0.55% | 205.9만 |
|---|
| 2026.09.03 | ₩104,977 | ₩105,835 | ₩102,940 | ₩103,436 | -1.47% | 165.3만 |
|---|
| 2026.09.02 | ₩104,053 | ₩104,950 | ₩102,512 | ₩104,173 | +0.12% | 152.8만 |
|---|
| 2026.09.01 | ₩104,575 | ₩105,460 | ₩101,614 | ₩102,699 | -1.79% | 252.1만 |
|---|
| 2026.08.31 | ₩106,826 | ₩107,925 | ₩104,991 | ₩105,982 | -0.79% | 172.7만 |
|---|
| 2026.08.28 | ₩110,069 | ₩110,243 | ₩106,478 | ₩107,644 | -2.20% | 128.9만 |
|---|
| 2026.08.27 | ₩111,088 | ₩111,342 | ₩108,555 | ₩109,882 | -1.09% | 135.4만 |
|---|
| 2026.08.26 | ₩108,140 | ₩111,691 | ₩107,711 | ₩110,954 | +2.60% | 172.2만 |
|---|
| 2026.08.25 | ₩109,573 | ₩109,600 | ₩107,456 | ₩107,952 | -1.48% | 183.1만 |
|---|
| 2026.08.24 | ₩106,491 | ₩108,354 | ₩105,674 | ₩107,818 | +1.25% | 183.7만 |
|---|
| 2026.08.21 | ₩106,076 | ₩106,786 | ₩104,294 | ₩106,384 | +0.29% | 85.4만 |
|---|
| 2026.08.20 | ₩103,168 | ₩105,393 | ₩103,101 | ₩104,656 | +1.44% | 129.2만 |
|---|
| 2026.08.19 | ₩105,553 | ₩106,156 | ₩102,297 | ₩104,374 | -1.12% | 138.6만 |
|---|
| 2026.08.18 | ₩106,331 | ₩108,180 | ₩105,433 | ₩105,580 | -0.71% | 166만 |
|---|
| 2026.08.17 | ₩108,743 | ₩109,654 | ₩107,952 | ₩108,501 | -0.22% | 128.2만 |
|---|
| 2026.08.14 | ₩109,051 | ₩110,016 | ₩107,054 | ₩108,367 | -0.63% | 134.5만 |
|---|
| 2026.08.13 | ₩108,220 | ₩109,078 | ₩106,465 | ₩108,743 | +0.48% | 130.1만 |
|---|
| 2026.08.12 | ₩109,480 | ₩109,547 | ₩106,451 | ₩108,475 | -0.92% | 142.6만 |
|---|
| 2026.08.11 | ₩106,947 | ₩109,104 | ₩106,880 | ₩108,354 | +1.32% | 100만 |
|---|
| 2026.08.10 | ₩107,161 | ₩107,188 | ₩106,089 | ₩106,518 | -0.60% | 102만 |
|---|
| 2026.08.07 | ₩106,130 | ₩107,537 | ₩105,165 | ₩107,135 | +0.95% | 112.1만 |
|---|
| 2026.08.06 | ₩106,625 | ₩110,337 | ₩104,870 | ₩105,379 | -1.17% | 160.6만 |
|---|
| 2026.08.05 | ₩106,331 | ₩107,202 | ₩105,352 | ₩105,419 | -0.86% | 161.5만 |
|---|
| 2026.08.04 | ₩104,187 | ₩107,228 | ₩102,726 | ₩106,599 | +2.32% | 227만 |
|---|
| 2026.08.03 | ₩100,475 | ₩103,208 | ₩100,475 | ₩102,565 | +2.08% | 212.4만 |
|---|
| 2026.07.31 | ₩103,074 | ₩104,347 | ₩99,644 | ₩101,828 | -1.21% | 259.1만 |
|---|
| 2026.07.30 | ₩98,357 | ₩106,170 | ₩98,357 | ₩100,930 | +2.62% | 350.1만 |
|---|
| 2026.07.29 | ₩97,352 | ₩98,652 | ₩92,649 | ₩93,721 | -3.73% | 275.6만 |
|---|
| 2026.07.28 | ₩96,964 | ₩98,947 | ₩95,838 | ₩98,398 | +1.48% | 300.1만 |
|---|
| 2026.07.27 | ₩97,982 | ₩98,826 | ₩95,624 | ₩97,393 | -0.60% | 138.5만 |
|---|
| 2026.07.24 | ₩96,468 | ₩98,331 | ₩95,945 | ₩97,017 | +0.57% | 144.4만 |
|---|
| 2026.07.23 | ₩91,162 | ₩96,495 | ₩91,054 | ₩96,026 | +5.34% | 192만 |
|---|
| 2026.07.22 | ₩90,009 | ₩92,810 | ₩89,527 | ₩91,912 | +2.11% | 217.9만 |
|---|
| 2026.07.21 | ₩91,376 | ₩91,376 | ₩88,857 | ₩90,478 | -0.98% | 221.1만 |
|---|
| 2026.07.20 | ₩92,341 | ₩92,582 | ₩88,884 | ₩89,433 | -3.15% | 273.8만 |
|---|
| 2026.07.17 | ₩90,358 | ₩92,676 | ₩89,688 | ₩91,738 | +1.53% | 123.4만 |
|---|
| 2026.07.16 | ₩90,733 | ₩93,158 | ₩90,733 | ₩92,890 | +2.38% | 198.7만 |
|---|
| 2026.07.15 | ₩93,332 | ₩94,083 | ₩90,666 | ₩92,314 | -1.09% | 153.6만 |
|---|
| 2026.07.14 | ₩93,413 | ₩94,337 | ₩91,885 | ₩93,252 | -0.17% | 141.9만 |
|---|
| 2026.07.13 | ₩93,024 | ₩94,471 | ₩91,202 | ₩91,604 | -1.53% | 150.3만 |
|---|
| 2026.07.10 | ₩93,761 | ₩95,664 | ₩93,641 | ₩94,445 | +0.73% | 100.4만 |
|---|
| 2026.07.09 | ₩94,914 | ₩95,557 | ₩93,064 | ₩93,386 | -1.61% | 173.2만 |
|---|
| 2026.07.08 | ₩94,337 | ₩94,793 | ₩90,451 | ₩92,515 | -1.93% | 365.1만 |
|---|
| 2026.07.07 | ₩98,478 | ₩99,188 | ₩94,364 | ₩95,637 | -2.88% | 155.6만 |
|---|
| 2026.07.06 | ₩97,366 | ₩100,220 | ₩97,366 | ₩100,113 | +2.82% | 89.9만 |
|---|
| 2026.07.02 | ₩98,036 | ₩99,563 | ₩95,945 | ₩96,937 | -1.12% | 112.6만 |
|---|
| 2026.07.01 | ₩97,634 | ₩99,657 | ₩96,723 | ₩96,991 | -0.66% | 181만 |
|---|
| 2026.06.30 | ₩98,438 | ₩99,818 | ₩96,026 | ₩99,376 | +0.95% | 212.6만 |
|---|
| 2026.06.29 | ₩97,446 | ₩99,054 | ₩96,227 | ₩98,170 | +0.74% | 178.5만 |
|---|
| 2026.06.26 | ₩99,161 | ₩99,697 | ₩96,361 | ₩97,232 | -1.95% | 317.7만 |
|---|
| 2026.06.25 | ₩100,006 | ₩103,115 | ₩99,188 | ₩100,488 | +0.48% | 238만 |
|---|
| 2026.06.24 | ₩103,986 | ₩104,026 | ₩96,428 | ₩97,728 | -6.02% | 476.4만 |
|---|
| 2026.06.23 | ₩105,406 | ₩108,877 | ₩103,825 | ₩107,175 | +1.68% | 206.5만 |
|---|
| 2026.06.22 | ₩110,042 | ₩110,605 | ₩108,327 | ₩109,319 | -0.66% | 123.8만 |
|---|
| 2026.06.18 | ₩107,443 | ₩110,578 | ₩107,309 | ₩109,480 | +1.90% | 261.6만 |
|---|
| 2026.06.17 | ₩108,220 | ₩109,078 | ₩105,580 | ₩105,768 | -2.27% | 155.8만 |
|---|
| 2026.06.16 | ₩107,202 | ₩109,279 | ₩106,130 | ₩107,885 | +0.64% | 230.7만 |
|---|
| 2026.06.15 | ₩107,764 | ₩108,877 | ₩106,746 | ₩107,188 | -0.53% | 225.9만 |
|---|
| 2026.06.12 | ₩106,156 | ₩106,585 | ₩103,919 | ₩104,615 | -1.45% | 142.3만 |
|---|
| 2026.06.11 | ₩98,920 | ₩105,178 | ₩98,384 | ₩104,656 | +5.80% | 194.1만 |
|---|
| 2026.06.10 | ₩101,011 | ₩102,806 | ₩97,567 | ₩97,634 | -3.34% | 151.9만 |
|---|
| 2026.06.09 | ₩101,453 | ₩103,021 | ₩97,500 | ₩101,801 | +0.34% | 172.5만 |
|---|
| 2026.06.08 | ₩98,465 | ₩100,783 | ₩98,465 | ₩100,314 | +1.88% | 135.6만 |
|---|
| 2026.06.05 | ₩99,885 | ₩100,461 | ₩97,647 | ₩98,491 | -1.40% | 148.9만 |
|---|
| 2026.06.04 | ₩100,971 | ₩101,413 | ₩98,867 | ₩101,064 | +0.09% | 118.7만 |
|---|
| 2026.06.03 | ₩101,681 | ₩102,646 | ₩99,912 | ₩101,064 | -0.61% | 147.2만 |
|---|
| 2026.06.02 | ₩101,332 | ₩102,887 | ₩99,470 | ₩102,244 | +0.90% | 147.1만 |
|---|
| 2026.06.01 | ₩100,046 | ₩101,761 | ₩98,826 | ₩100,609 | +0.56% | 209.8만 |
|---|
| 2026.05.29 | ₩100,314 | ₩102,445 | ₩100,113 | ₩101,185 | +0.87% | 207만 |
|---|
| 2026.05.28 | ₩98,156 | ₩101,252 | ₩97,111 | ₩100,783 | +2.68% | 329만 |
|---|
| 2026.05.27 | ₩99,135 | ₩100,434 | ₩97,245 | ₩97,781 | -1.37% | 286.4만 |
|---|
| 2026.05.26 | ₩95,034 | ₩98,465 | ₩94,739 | ₩98,290 | +3.43% | 230.8만 |
|---|
| 2026.05.22 | ₩92,823 | ₩93,976 | ₩91,376 | ₩93,279 | +0.49% | 193.2만 |
|---|
| 2026.05.21 | ₩90,197 | ₩92,783 | ₩88,656 | ₩92,100 | +2.11% | 215.5만 |
|---|
| 2026.05.20 | ₩87,101 | ₩91,778 | ₩86,083 | ₩91,497 | +5.05% | 369.1만 |
|---|
| 2026.05.19 | ₩88,039 | ₩88,294 | ₩84,783 | ₩86,284 | -1.99% | 205.6만 |
|---|
| 2026.05.18 | ₩87,986 | ₩89,111 | ₩87,356 | ₩88,348 | +0.41% | 207.2만 |
|---|
| 2026.05.15 | ₩89,366 | ₩90,183 | ₩86,726 | ₩87,195 | -2.43% | 206.9만 |
|---|
| 2026.05.14 | ₩90,237 | ₩92,662 | ₩89,862 | ₩91,108 | +0.97% | 197만 |
|---|
| 2026.05.13 | ₩93,185 | ₩93,346 | ₩88,723 | ₩89,058 | -4.43% | 360.6만 |
|---|
| 2026.05.12 | ₩93,801 | ₩94,029 | ₩91,456 | ₩93,038 | -0.81% | 290.9만 |
|---|
| 2026.05.11 | ₩95,061 | ₩96,428 | ₩94,029 | ₩94,833 | -0.24% | 173.1만 |
|---|
| 2026.05.08 | ₩96,830 | ₩97,044 | ₩94,458 | ₩95,316 | -1.56% | 205.1만 |
|---|
| 2026.05.07 | ₩99,336 | ₩99,831 | ₩95,463 | ₩95,865 | -3.49% | 308.6만 |
|---|
| 2026.05.06 | ₩97,553 | ₩103,115 | ₩96,991 | ₩98,331 | +0.80% | 395.6만 |
|---|
| 2026.05.05 | ₩95,262 | ₩95,543 | ₩93,225 | ₩94,096 | -1.22% | 356.1만 |
|---|
| 2026.05.04 | ₩95,597 | ₩96,535 | ₩93,667 | ₩94,351 | -1.30% | 343.7만 |
|---|
| 2026.05.01 | ₩98,264 | ₩99,684 | ₩94,177 | ₩96,012 | -2.29% | 446.8만 |
|---|
| 2026.04.30 | ₩102,579 | ₩106,197 | ₩97,540 | ₩98,679 | -3.80% | 878.9만 |
|---|
| 2026.04.29 | ₩114,505 | ₩114,518 | ₩111,074 | ₩112,897 | -1.40% | 233.1만 |
|---|
| 2026.04.28 | ₩116,582 | ₩117,453 | ₩112,629 | ₩113,982 | -2.23% | 269.6만 |
|---|
| 2026.04.27 | ₩111,878 | ₩118,431 | ₩109,399 | ₩117,815 | +5.31% | 586.5만 |
|---|
| 2026.04.24 | ₩109,614 | ₩112,749 | ₩107,202 | ₩111,516 | +1.74% | 212.7만 |
|---|
| 2026.04.23 | ₩111,583 | ₩112,990 | ₩108,421 | ₩109,761 | -1.63% | 152.5만 |
|---|
| 2026.04.22 | ₩111,369 | ₩112,347 | ₩109,399 | ₩110,860 | -0.46% | 142.6만 |
|---|
| 2026.04.21 | ₩112,173 | ₩113,419 | ₩109,145 | ₩109,935 | -1.99% | 118.4만 |
|---|
| 2026.04.20 | ₩111,570 | ₩112,454 | ₩110,083 | ₩111,771 | +0.18% | 218만 |
|---|
| 2026.04.17 | ₩105,915 | ₩113,500 | ₩105,205 | ₩112,320 | +6.05% | 365.2만 |
|---|
| 2026.04.16 | ₩105,125 | ₩106,290 | ₩103,182 | ₩104,294 | -0.79% | 247만 |
|---|
| 2026.04.15 | ₩108,944 | ₩109,560 | ₩104,656 | ₩105,620 | -3.05% | 185.4만 |
|---|
| 2026.04.14 | ₩113,714 | ₩113,996 | ₩109,158 | ₩109,399 | -3.79% | 205.8만 |
|---|
| 2026.04.13 | ₩112,521 | ₩113,486 | ₩111,302 | ₩113,205 | +0.61% | 187.6만 |
|---|
| 2026.04.10 | ₩113,902 | ₩114,210 | ₩112,642 | ₩113,071 | -0.73% | 136.9만 |
|---|
| 2026.04.09 | ₩110,739 | ₩113,741 | ₩110,096 | ₩113,165 | +2.19% | 228.6만 |
|---|
| 2026.04.08 | ₩109,614 | ₩114,652 | ₩108,662 | ₩110,820 | +1.10% | 285.8만 |
|---|
| 2026.04.07 | ₩101,614 | ₩103,932 | ₩100,997 | ₩103,704 | +2.06% | 198.7만 |
|---|
| 2026.04.06 | ₩100,635 | ₩101,828 | ₩99,269 | ₩101,734 | +1.09% | 120.6만 |
|---|
| 2026.04.02 | ₩97,326 | ₩102,485 | ₩96,736 | ₩100,823 | +3.59% | 170.7만 |
|---|
| 2026.04.01 | ₩100,743 | ₩102,632 | ₩99,858 | ₩101,038 | +0.29% | 204.3만 |
|---|
| 2026.03.31 | ₩94,686 | ₩99,041 | ₩93,734 | ₩98,505 | +4.03% | 180.7만 |
|---|
| 2026.03.30 | ₩97,647 | ₩97,754 | ₩92,314 | ₩92,676 | -5.09% | 199.2만 |
|---|
| 2026.03.27 | ₩96,187 | ₩97,821 | ₩95,584 | ₩96,682 | +0.52% | 89.4만 |
|---|
| 2026.03.26 | ₩100,502 | ₩101,694 | ₩96,508 | ₩97,647 | -2.84% | 141.1만 |
|---|
| 2026.03.25 | ₩102,646 | ₩103,731 | ₩101,011 | ₩102,632 | -0.01% | 180.9만 |
|---|
| 2026.03.24 | ₩98,826 | ₩102,136 | ₩98,237 | ₩101,024 | +2.22% | 162.4만 |
|---|
| 2026.03.23 | ₩98,907 | ₩102,418 | ₩98,692 | ₩99,510 | +0.61% | 252.6만 |
|---|
| 2026.03.20 | ₩98,773 | ₩100,140 | ₩95,048 | ₩95,677 | -3.13% | 202.8만 |
|---|
| 2026.03.19 | ₩97,955 | ₩100,823 | ₩96,816 | ₩99,027 | +1.09% | 151.2만 |
|---|
| 2026.03.18 | ₩100,997 | ₩102,565 | ₩99,604 | ₩99,604 | -1.38% | 231.6만 |
|---|
| 2026.03.17 | ₩99,831 | ₩101,279 | ₩98,572 | ₩100,676 | +0.85% | 148.3만 |
|---|
| 2026.03.16 | ₩101,373 | ₩101,721 | ₩97,942 | ₩98,692 | -2.64% | 166.4만 |
|---|
| 2026.03.13 | ₩102,002 | ₩102,833 | ₩99,322 | ₩99,550 | -2.40% | 155만 |
|---|
| 2026.03.12 | ₩103,503 | ₩104,803 | ₩101,105 | ₩101,413 | -2.02% | 128만 |
|---|
| 2026.03.11 | ₩104,843 | ₩106,599 | ₩104,267 | ₩105,553 | +0.68% | 127.2만 |
|---|
| 2026.03.10 | ₩103,852 | ₩107,322 | ₩103,396 | ₩105,473 | +1.56% | 213.2만 |
|---|
| 2026.03.09 | ₩99,845 | ₩104,120 | ₩98,411 | ₩103,342 | +3.50% | 256.8만 |
|---|
| 2026.03.06 | ₩106,036 | ₩108,086 | ₩101,493 | ₩102,150 | -3.66% | 207.2만 |
|---|
| 2026.03.05 | ₩110,538 | ₩112,696 | ₩107,818 | ₩109,037 | -1.36% | 153.4만 |
|---|
| 2026.03.04 | ₩112,789 | ₩113,835 | ₩110,605 | ₩111,101 | -1.50% | 129.1만 |
|---|
| 2026.03.03 | ₩113,379 | ₩113,902 | ₩110,056 | ₩111,838 | -1.36% | 184.2만 |
|---|
| 2026.03.02 | ₩117,145 | ₩118,887 | ₩115,349 | ₩117,265 | +0.10% | 149.8만 |
|---|
| 2026.02.27 | ₩117,908 | ₩118,619 | ₩115,912 | ₩118,619 | +0.60% | 214.6만 |
|---|
| 2026.02.26 | ₩123,603 | ₩123,831 | ₩118,136 | ₩119,503 | -3.32% | 165.9만 |
|---|
| 2026.02.25 | ₩121,754 | ₩123,630 | ₩120,387 | ₩123,335 | +1.30% | 146.4만 |
|---|
| 2026.02.24 | ₩119,691 | ₩121,392 | ₩118,565 | ₩121,299 | +1.34% | 85.1만 |
|---|
| 2026.02.23 | ₩118,605 | ₩120,602 | ₩117,480 | ₩118,377 | -0.19% | 83.2만 |
|---|
| 2026.02.20 | ₩117,895 | ₩119,771 | ₩117,212 | ₩119,181 | +1.09% | 102.7만 |
|---|
| 2026.02.19 | ₩118,324 | ₩119,208 | ₩117,600 | ₩118,203 | -0.10% | 93.7만 |
|---|
| 2026.02.18 | ₩120,508 | ₩122,357 | ₩117,171 | ₩118,779 | -1.43% | 228.2만 |
|---|
| 2026.02.17 | ₩119,222 | ₩121,191 | ₩118,753 | ₩120,280 | +0.89% | 160.4만 |
|---|
| 2026.02.13 | ₩117,091 | ₩121,245 | ₩116,448 | ₩120,186 | +2.64% | 319.4만 |
|---|
| 2026.02.12 | ₩116,635 | ₩119,248 | ₩115,738 | ₩116,609 | -0.02% | 215.7만 |
|---|
| 2026.02.11 | ₩118,230 | ₩119,597 | ₩115,738 | ₩115,965 | -1.92% | 194만 |
|---|
| 2026.02.10 | ₩114,746 | ₩117,466 | ₩113,433 | ₩116,032 | +1.12% | 263.3만 |
|---|
| 2026.02.09 | ₩114,250 | ₩117,158 | ₩114,250 | ₩114,719 | +0.41% | 155.3만 |
|---|
| 2026.02.06 | ₩103,222 | ₩115,630 | ₩103,222 | ₩114,518 | +10.94% | 327.7만 |
|---|
| 2026.02.05 | ₩106,009 | ₩107,858 | ₩105,460 | ₩105,835 | -0.16% | 217.2만 |
|---|
| 2026.02.04 | ₩107,537 | ₩108,408 | ₩104,254 | ₩106,880 | -0.61% | 176.6만 |
|---|
| 2026.02.03 | ₩106,666 | ₩108,394 | ₩104,763 | ₩106,880 | +0.20% | 141.4만 |
|---|
| 2026.02.02 | ₩103,758 | ₩106,398 | ₩103,195 | ₩106,130 | +2.29% | 114.6만 |
|---|
| 2026.01.30 | ₩104,522 | ₩105,567 | ₩103,208 | ₩104,723 | +0.19% | 118.1만 |
|---|
| 2026.01.29 | ₩103,798 | ₩105,433 | ₩102,686 | ₩105,379 | +1.52% | 135.6만 |
|---|
| 2026.01.28 | ₩103,999 | ₩104,709 | ₩101,788 | ₩103,048 | -0.91% | 101.9만 |
|---|
| 2026.01.27 | ₩105,419 | ₩105,419 | ₩103,182 | ₩103,986 | -1.36% | 117.9만 |
|---|
| 2026.01.26 | ₩105,647 | ₩105,647 | ₩103,503 | ₩104,187 | -1.38% | 101.4만 |
|---|
| 2026.01.23 | ₩105,084 | ₩105,379 | ₩103,329 | ₩104,361 | -0.69% | 84.9만 |
|---|
| 2026.01.22 | ₩104,977 | ₩105,594 | ₩103,222 | ₩105,326 | +0.33% | 150.9만 |
|---|
| 2026.01.21 | ₩103,128 | ₩105,567 | ₩102,659 | ₩103,811 | +0.66% | 144.9만 |
|---|
| 2026.01.20 | ₩101,587 | ₩103,945 | ₩100,703 | ₩101,708 | +0.12% | 110.7만 |
|---|
| 2026.01.16 | ₩102,806 | ₩103,905 | ₩102,364 | ₩103,409 | +0.59% | 112.3만 |
|---|
| 2026.01.15 | ₩102,043 | ₩103,369 | ₩101,654 | ₩102,672 | +0.62% | 145만 |
|---|
| 2026.01.14 | ₩100,099 | ₩100,810 | ₩98,411 | ₩100,703 | +0.60% | 131.4만 |
|---|
| 2026.01.13 | ₩99,456 | ₩100,676 | ₩99,242 | ₩100,287 | +0.84% | 136.6만 |
|---|
| 2026.01.12 | ₩97,942 | ₩99,403 | ₩97,393 | ₩98,947 | +1.03% | 113만 |
|---|
| 2026.01.09 | ₩96,642 | ₩98,679 | ₩95,959 | ₩98,451 | +1.87% | 143.6만 |
|---|
| 2026.01.08 | ₩96,508 | ₩96,776 | ₩95,182 | ₩96,133 | -0.39% | 94.4만 |
|---|
| 2026.01.07 | ₩97,031 | ₩97,272 | ₩95,289 | ₩96,254 | -0.80% | 98.2만 |
|---|
| 2026.01.06 | ₩96,495 | ₩97,674 | ₩95,543 | ₩97,553 | +1.10% | 153.3만 |
|---|
| 2026.01.05 | ₩96,441 | ₩98,558 | ₩95,825 | ₩97,138 | +0.72% | 147.4만 |
|---|
| 2026.01.02 | ₩93,681 | ₩94,981 | ₩92,796 | ₩94,806 | +1.20% | 77.2만 |
|---|
| 2025.12.31 | ₩94,418 | ₩94,753 | ₩92,890 | ₩92,971 | -1.53% | 48.7만 |
|---|
| 2025.12.30 | ₩94,431 | ₩94,552 | ₩93,895 | ₩94,016 | -0.44% | 46.5만 |
|---|
| 2025.12.29 | ₩95,208 | ₩95,664 | ₩94,270 | ₩94,431 | -0.82% | 48.3만 |
|---|
| 2025.12.26 | ₩95,423 | ₩95,624 | ₩94,686 | ₩95,182 | -0.25% | 40.6만 |
|---|
| 2025.12.24 | ₩95,771 | ₩96,039 | ₩95,182 | ₩95,557 | -0.22% | 28.9만 |
|---|
| 2025.12.23 | ₩95,476 | ₩96,053 | ₩95,061 | ₩95,463 | -0.01% | 53.9만 |
|---|
| 2025.12.22 | ₩96,334 | ₩96,468 | ₩94,445 | ₩95,986 | -0.36% | 74.8만 |
|---|
| 2025.12.19 | ₩93,574 | ₩95,275 | ₩93,440 | ₩95,222 | +1.76% | 271.7만 |
|---|
| 2025.12.18 | ₩94,337 | ₩94,780 | ₩92,461 | ₩93,292 | -1.11% | 101.7만 |
|---|
| 2025.12.17 | ₩94,954 | ₩95,476 | ₩92,341 | ₩92,729 | -2.34% | 111.8만 |
|---|
| 2025.12.16 | ₩96,280 | ₩96,830 | ₩93,533 | ₩94,364 | -1.99% | 134.7만 |
|---|
| 2025.12.15 | ₩96,843 | ₩96,950 | ₩95,409 | ₩96,240 | -0.62% | 177.7만 |
|---|
| 2025.12.12 | ₩98,800 | ₩99,121 | ₩95,275 | ₩95,852 | -2.98% | 149.5만 |
|---|
| 2025.12.11 | ₩98,089 | ₩100,006 | ₩97,647 | ₩98,465 | +0.38% | 114.5만 |
|---|
| 2025.12.10 | ₩97,352 | ₩99,121 | ₩96,535 | ₩98,411 | +1.09% | 163.9만 |
|---|
| 2025.12.09 | ₩96,066 | ₩98,116 | ₩95,811 | ₩97,098 | +1.07% | 174.8만 |
|---|
| 2025.12.08 | ₩96,294 | ₩96,481 | ₩95,007 | ₩95,557 | -0.77% | 101.9만 |
|---|
| 2025.12.05 | ₩96,240 | ₩97,580 | ₩95,905 | ₩96,535 | +0.31% | 127.5만 |
|---|
| 2025.12.04 | ₩95,141 | ₩97,393 | ₩94,646 | ₩96,334 | +1.25% | 165.8만 |
|---|
| 2025.12.03 | ₩94,324 | ₩96,562 | ₩92,716 | ₩95,007 | +0.72% | 195.5만 |
|---|
| 2025.12.02 | ₩95,423 | ₩95,972 | ₩93,654 | ₩93,748 | -1.76% | 121.5만 |
|---|
| 2025.12.01 | ₩94,498 | ₩95,825 | ₩93,855 | ₩94,967 | +0.50% | 118.6만 |
|---|
| 2025.11.28 | ₩95,128 | ₩96,133 | ₩94,485 | ₩95,610 | +0.51% | 44.9만 |
|---|
| 2025.11.26 | ₩94,270 | ₩96,093 | ₩93,533 | ₩94,552 | +0.30% | 92.5만 |
|---|
| 2025.11.25 | ₩92,354 | ₩94,445 | ₩91,952 | ₩94,203 | +2.00% | 115.1만 |
|---|
| 2025.11.24 | ₩90,894 | ₩92,595 | ₩90,465 | ₩92,153 | +1.39% | 180.6만 |
|---|
| 2025.11.21 | ₩88,401 | ₩90,840 | ₩87,731 | ₩90,786 | +2.70% | 133.7만 |
|---|
| 2025.11.20 | ₩91,979 | ₩92,703 | ₩88,013 | ₩88,522 | -3.76% | 188.3만 |
|---|
| 2025.11.19 | ₩87,798 | ₩90,639 | ₩87,664 | ₩90,237 | +2.78% | 199.7만 |
|---|
| 2025.11.18 | ₩86,981 | ₩88,857 | ₩86,793 | ₩87,825 | +0.97% | 203.2만 |
|---|
| 2025.11.17 | ₩89,956 | ₩90,572 | ₩87,597 | ₩87,932 | -2.25% | 173.2만 |
|---|
| 2025.11.14 | ₩87,423 | ₩91,242 | ₩86,686 | ₩89,996 | +2.94% | 188.1만 |
|---|
| 2025.11.13 | ₩93,373 | ₩94,284 | ₩90,786 | ₩91,121 | -2.41% | 188만 |
|---|
| 2025.11.12 | ₩93,131 | ₩94,579 | ₩92,649 | ₩93,734 | +0.65% | 121.7만 |
|---|
| 2025.11.11 | ₩93,145 | ₩93,922 | ₩92,756 | ₩92,971 | -0.19% | 101.6만 |
|---|
| 2025.11.10 | ₩94,605 | ₩95,463 | ₩92,461 | ₩93,399 | -1.27% | 131.8만 |
|---|
| 2025.11.07 | ₩92,234 | ₩93,440 | ₩90,478 | ₩92,783 | +0.60% | 168만 |
|---|
| 2025.11.06 | ₩94,096 | ₩94,914 | ₩92,528 | ₩93,212 | -0.94% | 146.6만 |
|---|
| 2025.11.05 | ₩93,976 | ₩95,141 | ₩93,279 | ₩93,667 | -0.33% | 249.1만 |
|---|
| 2025.11.04 | ₩94,110 | ₩95,396 | ₩92,408 | ₩93,172 | -1.00% | 257.2만 |
|---|
| 2025.11.03 | ₩92,193 | ₩96,602 | ₩91,108 | ₩96,280 | +4.43% | 372만 |
|---|
| 2025.10.31 | ₩90,612 | ₩91,872 | ₩89,889 | ₩91,456 | +0.93% | 278.7만 |
|---|
| 2025.10.30 | ₩92,461 | ₩93,225 | ₩89,634 | ₩90,250 | -2.39% | 467.4만 |
|---|
| 2025.10.29 | ₩77,065 | ₩94,230 | ₩77,065 | ₩92,394 | +19.89% | 1087.2만 |
|---|
| 2025.10.28 | ₩71,276 | ₩72,147 | ₩70,177 | ₩70,565 | -1.00% | 374.1만 |
|---|
| 2025.10.27 | ₩72,053 | ₩72,281 | ₩70,740 | ₩70,780 | -1.77% | 252.5만 |
|---|
| 2025.10.24 | ₩71,329 | ₩71,704 | ₩70,807 | ₩71,557 | +0.32% | 152.3만 |
|---|
| 2025.10.23 | ₩69,802 | ₩70,874 | ₩69,400 | ₩70,565 | +1.09% | 130.2만 |
|---|
| 2025.10.22 | ₩70,110 | ₩70,351 | ₩69,172 | ₩69,373 | -1.05% | 203.3만 |
|---|
| 2025.10.21 | ₩68,301 | ₩70,137 | ₩68,301 | ₩69,855 | +2.28% | 120.4만 |
|---|
| 2025.10.20 | ₩68,113 | ₩68,864 | ₩67,859 | ₩68,649 | +0.79% | 101.3만 |
|---|
| 2025.10.17 | ₩67,108 | ₩67,805 | ₩66,653 | ₩67,711 | +0.90% | 107만 |
|---|
| 2025.10.16 | ₩68,207 | ₩68,435 | ₩66,706 | ₩67,550 | -0.96% | 168.9만 |
|---|
| 2025.10.15 | ₩69,239 | ₩69,239 | ₩65,795 | ₩67,725 | -2.19% | 327.6만 |
|---|
| 2025.10.14 | ₩66,117 | ₩69,051 | ₩66,117 | ₩68,676 | +3.87% | 125.8만 |
|---|
| 2025.10.13 | ₩67,068 | ₩67,738 | ₩66,572 | ₩67,269 | +0.30% | 124.5만 |
|---|
| 2025.10.10 | ₩69,252 | ₩69,346 | ₩65,272 | ₩65,782 | -5.01% | 260.7만 |
|---|