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 | ₩94,953 | ₩97,675 | ₩92,807 | ₩96,938 | +2.09% | 155.3만 |
| 2026.10.08 | ₩93,464 | ₩94,255 | ₩92,270 | ₩93,410 | -0.06% | 195.5만 |
| 2026.10.07 | ₩96,535 | ₩97,246 | ₩92,324 | ₩94,577 | -2.03% | 195.5만 |
| 2026.10.06 | ₩100,867 | ₩102,047 | ₩97,166 | ₩98,359 | -2.49% | 222.6만 |
| 2026.10.05 | ₩99,928 | ₩101,471 | ₩98,078 | ₩99,647 | -0.28% | 160만 |
| 2026.10.02 | ₩99,459 | ₩100,881 | ₩98,359 | ₩99,741 | +0.28% | 110.1만 |
| 2026.10.01 | ₩98,922 | ₩98,922 | ₩96,187 | ₩97,984 | -0.95% | 119.6만 |
| 2026.09.30 | ₩98,037 | ₩99,821 | ₩97,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,064 |
| +0.03% |
| 143.5만 |
| 2026.09.29 | ₩99,674 | ₩100,143 | ₩98,520 | ₩98,990 | -0.69% | 112.3만 |
|---|
| 2026.09.28 | ₩98,212 | ₩100,586 | ₩98,212 | ₩99,365 | +1.17% | 134만 |
|---|
| 2026.09.25 | ₩102,342 | ₩103,375 | ₩97,876 | ₩99,003 | -3.26% | 230.7만 |
|---|
| 2026.09.24 | ₩102,342 | ₩102,946 | ₩100,827 | ₩101,980 | -0.35% | 162.4만 |
|---|
| 2026.09.23 | ₩101,524 | ₩104,300 | ₩101,404 | ₩103,509 | +1.96% | 142.7만 |
|---|
| 2026.09.22 | ₩101,162 | ₩102,235 | ₩100,800 | ₩101,913 | +0.74% | 124.7만 |
|---|
| 2026.09.21 | ₩100,746 | ₩100,746 | ₩99,191 | ₩100,143 | -0.60% | 134.7만 |
|---|
| 2026.09.18 | ₩99,593 | ₩99,647 | ₩98,198 | ₩99,083 | -0.51% | 240.2만 |
|---|
| 2026.09.17 | ₩99,432 | ₩100,465 | ₩97,742 | ₩98,896 | -0.54% | 127.6만 |
|---|
| 2026.09.16 | ₩96,817 | ₩99,700 | ₩95,811 | ₩96,978 | +0.17% | 215.2만 |
|---|
| 2026.09.15 | ₩96,562 | ₩96,857 | ₩94,792 | ₩95,261 | -1.35% | 143.6만 |
|---|
| 2026.09.14 | ₩93,907 | ₩96,495 | ₩91,680 | ₩95,744 | +1.96% | 181만 |
|---|
| 2026.09.11 | ₩99,606 | ₩100,787 | ₩98,614 | ₩99,861 | +0.26% | 101.7만 |
|---|
| 2026.09.10 | ₩99,419 | ₩99,606 | ₩96,589 | ₩97,675 | -1.75% | 155.1만 |
|---|
| 2026.09.09 | ₩102,249 | ₩103,684 | ₩100,492 | ₩100,840 | -1.38% | 173.5만 |
|---|
| 2026.09.08 | ₩103,268 | ₩104,756 | ₩102,316 | ₩103,241 | -0.03% | 167.6만 |
|---|
| 2026.09.04 | ₩103,348 | ₩104,904 | ₩101,900 | ₩102,785 | -0.55% | 205.9만 |
|---|
| 2026.09.03 | ₩105,065 | ₩105,923 | ₩103,026 | ₩103,523 | -1.47% | 165.3만 |
|---|
| 2026.09.02 | ₩104,140 | ₩105,038 | ₩102,597 | ₩104,260 | +0.12% | 152.8만 |
|---|
| 2026.09.01 | ₩104,663 | ₩105,548 | ₩101,699 | ₩102,785 | -1.79% | 252.1만 |
|---|
| 2026.08.31 | ₩106,916 | ₩108,015 | ₩105,078 | ₩106,071 | -0.79% | 172.7만 |
|---|
| 2026.08.28 | ₩110,161 | ₩110,336 | ₩106,567 | ₩107,734 | -2.20% | 128.9만 |
|---|
| 2026.08.27 | ₩111,181 | ₩111,435 | ₩108,646 | ₩109,973 | -1.09% | 135.4만 |
|---|
| 2026.08.26 | ₩108,230 | ₩111,784 | ₩107,801 | ₩111,046 | +2.60% | 172.2만 |
|---|
| 2026.08.25 | ₩109,665 | ₩109,692 | ₩107,546 | ₩108,042 | -1.48% | 183.1만 |
|---|
| 2026.08.24 | ₩106,580 | ₩108,445 | ₩105,762 | ₩107,908 | +1.25% | 183.7만 |
|---|
| 2026.08.21 | ₩106,165 | ₩106,875 | ₩104,381 | ₩106,473 | +0.29% | 85.4만 |
|---|
| 2026.08.20 | ₩103,254 | ₩105,481 | ₩103,187 | ₩104,743 | +1.44% | 129.2만 |
|---|
| 2026.08.19 | ₩105,642 | ₩106,245 | ₩102,383 | ₩104,461 | -1.12% | 138.6만 |
|---|
| 2026.08.18 | ₩106,419 | ₩108,270 | ₩105,521 | ₩105,668 | -0.71% | 166만 |
|---|
| 2026.08.17 | ₩108,834 | ₩109,745 | ₩108,042 | ₩108,592 | -0.22% | 128.2만 |
|---|
| 2026.08.14 | ₩109,142 | ₩110,108 | ₩107,144 | ₩108,458 | -0.63% | 134.5만 |
|---|
| 2026.08.13 | ₩108,310 | ₩109,169 | ₩106,554 | ₩108,834 | +0.48% | 130.1만 |
|---|
| 2026.08.12 | ₩109,571 | ₩109,638 | ₩106,540 | ₩108,565 | -0.92% | 142.6만 |
|---|
| 2026.08.11 | ₩107,036 | ₩109,196 | ₩106,969 | ₩108,445 | +1.32% | 100만 |
|---|
| 2026.08.10 | ₩107,251 | ₩107,278 | ₩106,178 | ₩106,607 | -0.60% | 102만 |
|---|
| 2026.08.07 | ₩106,218 | ₩107,626 | ₩105,253 | ₩107,224 | +0.95% | 112.1만 |
|---|
| 2026.08.06 | ₩106,715 | ₩110,429 | ₩104,958 | ₩105,467 | -1.17% | 160.6만 |
|---|
| 2026.08.05 | ₩106,419 | ₩107,291 | ₩105,440 | ₩105,507 | -0.86% | 161.5만 |
|---|
| 2026.08.04 | ₩104,274 | ₩107,318 | ₩102,812 | ₩106,688 | +2.32% | 227만 |
|---|
| 2026.08.03 | ₩100,559 | ₩103,295 | ₩100,559 | ₩102,651 | +2.08% | 212.4만 |
|---|
| 2026.07.31 | ₩103,160 | ₩104,435 | ₩99,727 | ₩101,913 | -1.21% | 259.1만 |
|---|
| 2026.07.30 | ₩98,440 | ₩106,259 | ₩98,440 | ₩101,015 | +2.62% | 350.1만 |
|---|
| 2026.07.29 | ₩97,434 | ₩98,735 | ₩92,726 | ₩93,799 | -3.73% | 275.6만 |
|---|
| 2026.07.28 | ₩97,045 | ₩99,030 | ₩95,918 | ₩98,480 | +1.48% | 300.1만 |
|---|
| 2026.07.27 | ₩98,064 | ₩98,909 | ₩95,704 | ₩97,474 | -0.60% | 138.5만 |
|---|
| 2026.07.24 | ₩96,549 | ₩98,413 | ₩96,026 | ₩97,099 | +0.57% | 144.4만 |
|---|
| 2026.07.23 | ₩91,238 | ₩96,575 | ₩91,130 | ₩96,106 | +5.34% | 192만 |
|---|
| 2026.07.22 | ₩90,084 | ₩92,887 | ₩89,602 | ₩91,989 | +2.11% | 217.9만 |
|---|
| 2026.07.21 | ₩91,452 | ₩91,452 | ₩88,931 | ₩90,554 | -0.98% | 221.1만 |
|---|
| 2026.07.20 | ₩92,418 | ₩92,659 | ₩88,958 | ₩89,508 | -3.15% | 273.8만 |
|---|
| 2026.07.17 | ₩90,433 | ₩92,753 | ₩89,763 | ₩91,814 | +1.53% | 123.4만 |
|---|
| 2026.07.16 | ₩90,809 | ₩93,236 | ₩90,809 | ₩92,968 | +2.38% | 198.7만 |
|---|
| 2026.07.15 | ₩93,410 | ₩94,161 | ₩90,742 | ₩92,391 | -1.09% | 153.6만 |
|---|
| 2026.07.14 | ₩93,491 | ₩94,416 | ₩91,962 | ₩93,330 | -0.17% | 141.9만 |
|---|
| 2026.07.13 | ₩93,102 | ₩94,550 | ₩91,278 | ₩91,680 | -1.53% | 150.3만 |
|---|
| 2026.07.10 | ₩93,840 | ₩95,744 | ₩93,719 | ₩94,524 | +0.73% | 100.4만 |
|---|
| 2026.07.09 | ₩94,993 | ₩95,637 | ₩93,142 | ₩93,464 | -1.61% | 173.2만 |
|---|
| 2026.07.08 | ₩94,416 | ₩94,872 | ₩90,527 | ₩92,592 | -1.93% | 365.1만 |
|---|
| 2026.07.07 | ₩98,560 | ₩99,271 | ₩94,443 | ₩95,717 | -2.88% | 155.6만 |
|---|
| 2026.07.06 | ₩97,447 | ₩100,304 | ₩97,447 | ₩100,197 | +2.82% | 89.9만 |
|---|
| 2026.07.02 | ₩98,118 | ₩99,647 | ₩96,026 | ₩97,018 | -1.12% | 112.6만 |
|---|
| 2026.07.01 | ₩97,715 | ₩99,741 | ₩96,803 | ₩97,072 | -0.66% | 181만 |
|---|
| 2026.06.30 | ₩98,520 | ₩99,902 | ₩96,106 | ₩99,459 | +0.95% | 212.6만 |
|---|
| 2026.06.29 | ₩97,528 | ₩99,137 | ₩96,307 | ₩98,252 | +0.74% | 178.5만 |
|---|
| 2026.06.26 | ₩99,244 | ₩99,781 | ₩96,441 | ₩97,313 | -1.95% | 317.7만 |
|---|
| 2026.06.25 | ₩100,089 | ₩103,201 | ₩99,271 | ₩100,572 | +0.48% | 238만 |
|---|
| 2026.06.24 | ₩104,072 | ₩104,113 | ₩96,508 | ₩97,809 | -6.02% | 476.4만 |
|---|
| 2026.06.23 | ₩105,494 | ₩108,968 | ₩103,912 | ₩107,264 | +1.68% | 206.5만 |
|---|
| 2026.06.22 | ₩110,134 | ₩110,698 | ₩108,418 | ₩109,410 | -0.66% | 123.8만 |
|---|
| 2026.06.18 | ₩107,533 | ₩110,671 | ₩107,398 | ₩109,571 | +1.90% | 261.6만 |
|---|
| 2026.06.17 | ₩108,310 | ₩109,169 | ₩105,668 | ₩105,856 | -2.27% | 155.8만 |
|---|
| 2026.06.16 | ₩107,291 | ₩109,370 | ₩106,218 | ₩107,975 | +0.64% | 230.7만 |
|---|
| 2026.06.15 | ₩107,854 | ₩108,968 | ₩106,835 | ₩107,278 | -0.53% | 225.9만 |
|---|
| 2026.06.12 | ₩106,245 | ₩106,674 | ₩104,005 | ₩104,703 | -1.45% | 142.3만 |
|---|
| 2026.06.11 | ₩99,003 | ₩105,266 | ₩98,466 | ₩104,743 | +5.80% | 194.1만 |
|---|
| 2026.06.10 | ₩101,095 | ₩102,892 | ₩97,648 | ₩97,715 | -3.34% | 151.9만 |
|---|
| 2026.06.09 | ₩101,538 | ₩103,107 | ₩97,581 | ₩101,886 | +0.34% | 172.5만 |
|---|
| 2026.06.08 | ₩98,547 | ₩100,867 | ₩98,547 | ₩100,398 | +1.88% | 135.6만 |
|---|
| 2026.06.05 | ₩99,969 | ₩100,545 | ₩97,729 | ₩98,574 | -1.40% | 148.9만 |
|---|
| 2026.06.04 | ₩101,055 | ₩101,497 | ₩98,949 | ₩101,149 | +0.09% | 118.7만 |
|---|
| 2026.06.03 | ₩101,766 | ₩102,731 | ₩99,995 | ₩101,149 | -0.61% | 147.2만 |
|---|
| 2026.06.02 | ₩101,417 | ₩102,973 | ₩99,553 | ₩102,329 | +0.90% | 147.1만 |
|---|
| 2026.06.01 | ₩100,130 | ₩101,846 | ₩98,909 | ₩100,693 | +0.56% | 209.8만 |
|---|
| 2026.05.29 | ₩100,398 | ₩102,530 | ₩100,197 | ₩101,269 | +0.87% | 207만 |
|---|
| 2026.05.28 | ₩98,239 | ₩101,337 | ₩97,192 | ₩100,867 | +2.68% | 329만 |
|---|
| 2026.05.27 | ₩99,218 | ₩100,518 | ₩97,327 | ₩97,863 | -1.37% | 286.4만 |
|---|
| 2026.05.26 | ₩95,114 | ₩98,547 | ₩94,819 | ₩98,373 | +3.43% | 230.8만 |
|---|
| 2026.05.22 | ₩92,901 | ₩94,054 | ₩91,452 | ₩93,357 | +0.49% | 193.2만 |
|---|
| 2026.05.21 | ₩90,272 | ₩92,861 | ₩88,730 | ₩92,177 | +2.11% | 215.5만 |
|---|
| 2026.05.20 | ₩87,174 | ₩91,855 | ₩86,155 | ₩91,573 | +5.05% | 369.1만 |
|---|
| 2026.05.19 | ₩88,113 | ₩88,368 | ₩84,854 | ₩86,356 | -1.99% | 205.6만 |
|---|
| 2026.05.18 | ₩88,059 | ₩89,186 | ₩87,429 | ₩88,421 | +0.41% | 207.2만 |
|---|
| 2026.05.15 | ₩89,441 | ₩90,259 | ₩86,799 | ₩87,268 | -2.43% | 206.9만 |
|---|
| 2026.05.14 | ₩90,312 | ₩92,740 | ₩89,937 | ₩91,184 | +0.97% | 197만 |
|---|
| 2026.05.13 | ₩93,263 | ₩93,424 | ₩88,797 | ₩89,132 | -4.43% | 360.6만 |
|---|
| 2026.05.12 | ₩93,880 | ₩94,108 | ₩91,533 | ₩93,115 | -0.81% | 290.9만 |
|---|
| 2026.05.11 | ₩95,140 | ₩96,508 | ₩94,108 | ₩94,912 | -0.24% | 173.1만 |
|---|
| 2026.05.08 | ₩96,911 | ₩97,125 | ₩94,537 | ₩95,395 | -1.56% | 205.1만 |
|---|
| 2026.05.07 | ₩99,419 | ₩99,915 | ₩95,543 | ₩95,945 | -3.49% | 308.6만 |
|---|
| 2026.05.06 | ₩97,635 | ₩103,201 | ₩97,072 | ₩98,413 | +0.80% | 395.6만 |
|---|
| 2026.05.05 | ₩95,342 | ₩95,623 | ₩93,303 | ₩94,175 | -1.22% | 356.1만 |
|---|
| 2026.05.04 | ₩95,677 | ₩96,616 | ₩93,746 | ₩94,430 | -1.30% | 343.7만 |
|---|
| 2026.05.01 | ₩98,346 | ₩99,767 | ₩94,255 | ₩96,093 | -2.29% | 446.8만 |
|---|
| 2026.04.30 | ₩102,664 | ₩106,285 | ₩97,622 | ₩98,762 | -3.80% | 878.9만 |
|---|
| 2026.04.29 | ₩114,600 | ₩114,614 | ₩111,167 | ₩112,991 | -1.40% | 233.1만 |
|---|
| 2026.04.28 | ₩116,679 | ₩117,551 | ₩112,723 | ₩114,077 | -2.23% | 269.6만 |
|---|
| 2026.04.27 | ₩111,972 | ₩118,530 | ₩109,491 | ₩117,913 | +5.31% | 586.5만 |
|---|
| 2026.04.24 | ₩109,705 | ₩112,844 | ₩107,291 | ₩111,610 | +1.74% | 212.7만 |
|---|
| 2026.04.23 | ₩111,677 | ₩113,085 | ₩108,512 | ₩109,853 | -1.63% | 152.5만 |
|---|
| 2026.04.22 | ₩111,462 | ₩112,441 | ₩109,491 | ₩110,953 | -0.46% | 142.6만 |
|---|
| 2026.04.21 | ₩112,267 | ₩113,514 | ₩109,236 | ₩110,027 | -1.99% | 118.4만 |
|---|
| 2026.04.20 | ₩111,663 | ₩112,548 | ₩110,175 | ₩111,864 | +0.18% | 218만 |
|---|
| 2026.04.17 | ₩106,004 | ₩113,595 | ₩105,293 | ₩112,414 | +6.05% | 365.2만 |
|---|
| 2026.04.16 | ₩105,212 | ₩106,379 | ₩103,268 | ₩104,381 | -0.79% | 247만 |
|---|
| 2026.04.15 | ₩109,035 | ₩109,652 | ₩104,743 | ₩105,709 | -3.05% | 185.4만 |
|---|
| 2026.04.14 | ₩113,809 | ₩114,091 | ₩109,249 | ₩109,491 | -3.79% | 205.8만 |
|---|
| 2026.04.13 | ₩112,616 | ₩113,581 | ₩111,395 | ₩113,300 | +0.61% | 187.6만 |
|---|
| 2026.04.10 | ₩113,997 | ₩114,305 | ₩112,736 | ₩113,165 | -0.73% | 136.9만 |
|---|
| 2026.04.09 | ₩110,832 | ₩113,836 | ₩110,188 | ₩113,259 | +2.19% | 228.6만 |
|---|
| 2026.04.08 | ₩109,705 | ₩114,748 | ₩108,753 | ₩110,912 | +1.10% | 285.8만 |
|---|
| 2026.04.07 | ₩101,699 | ₩104,019 | ₩101,082 | ₩103,791 | +2.06% | 198.7만 |
|---|
| 2026.04.06 | ₩100,720 | ₩101,913 | ₩99,352 | ₩101,819 | +1.09% | 120.6만 |
|---|
| 2026.04.02 | ₩97,407 | ₩102,570 | ₩96,817 | ₩100,907 | +3.59% | 170.7만 |
|---|
| 2026.04.01 | ₩100,827 | ₩102,718 | ₩99,942 | ₩101,122 | +0.29% | 204.3만 |
|---|
| 2026.03.31 | ₩94,765 | ₩99,124 | ₩93,813 | ₩98,587 | +4.03% | 180.7만 |
|---|
| 2026.03.30 | ₩97,729 | ₩97,836 | ₩92,391 | ₩92,753 | -5.09% | 199.2만 |
|---|
| 2026.03.27 | ₩96,267 | ₩97,903 | ₩95,664 | ₩96,763 | +0.52% | 89.4만 |
|---|
| 2026.03.26 | ₩100,586 | ₩101,779 | ₩96,589 | ₩97,729 | -2.84% | 141.1만 |
|---|
| 2026.03.25 | ₩102,731 | ₩103,818 | ₩101,095 | ₩102,718 | -0.01% | 180.9만 |
|---|
| 2026.03.24 | ₩98,909 | ₩102,222 | ₩98,319 | ₩101,109 | +2.22% | 162.4만 |
|---|
| 2026.03.23 | ₩98,990 | ₩102,503 | ₩98,775 | ₩99,593 | +0.61% | 252.6만 |
|---|
| 2026.03.20 | ₩98,855 | ₩100,223 | ₩95,127 | ₩95,757 | -3.13% | 202.8만 |
|---|
| 2026.03.19 | ₩98,037 | ₩100,907 | ₩96,897 | ₩99,110 | +1.09% | 151.2만 |
|---|
| 2026.03.18 | ₩101,082 | ₩102,651 | ₩99,687 | ₩99,687 | -1.38% | 231.6만 |
|---|
| 2026.03.17 | ₩99,915 | ₩101,363 | ₩98,654 | ₩100,760 | +0.85% | 148.3만 |
|---|
| 2026.03.16 | ₩101,457 | ₩101,806 | ₩98,024 | ₩98,775 | -2.64% | 166.4만 |
|---|
| 2026.03.13 | ₩102,088 | ₩102,919 | ₩99,405 | ₩99,633 | -2.40% | 155만 |
|---|
| 2026.03.12 | ₩103,590 | ₩104,891 | ₩101,189 | ₩101,497 | -2.02% | 128만 |
|---|
| 2026.03.11 | ₩104,931 | ₩106,688 | ₩104,354 | ₩105,642 | +0.68% | 127.2만 |
|---|
| 2026.03.10 | ₩103,938 | ₩107,412 | ₩103,482 | ₩105,561 | +1.56% | 213.2만 |
|---|
| 2026.03.09 | ₩99,928 | ₩104,207 | ₩98,493 | ₩103,429 | +3.50% | 256.8만 |
|---|
| 2026.03.06 | ₩106,124 | ₩108,176 | ₩101,578 | ₩102,235 | -3.66% | 207.2만 |
|---|
| 2026.03.05 | ₩110,631 | ₩112,790 | ₩107,908 | ₩109,129 | -1.36% | 153.4만 |
|---|
| 2026.03.04 | ₩112,884 | ₩113,930 | ₩110,698 | ₩111,194 | -1.50% | 129.1만 |
|---|
| 2026.03.03 | ₩113,474 | ₩113,997 | ₩110,148 | ₩111,932 | -1.36% | 184.2만 |
|---|
| 2026.03.02 | ₩117,242 | ₩118,986 | ₩115,445 | ₩117,363 | +0.10% | 149.8만 |
|---|
| 2026.02.27 | ₩118,007 | ₩118,718 | ₩116,009 | ₩118,718 | +0.60% | 214.6만 |
|---|
| 2026.02.26 | ₩123,707 | ₩123,935 | ₩118,235 | ₩119,603 | -3.32% | 165.9만 |
|---|
| 2026.02.25 | ₩121,856 | ₩123,734 | ₩120,488 | ₩123,439 | +1.30% | 146.4만 |
|---|
| 2026.02.24 | ₩119,791 | ₩121,494 | ₩118,664 | ₩121,400 | +1.34% | 85.1만 |
|---|
| 2026.02.23 | ₩118,704 | ₩120,703 | ₩117,578 | ₩118,476 | -0.19% | 83.2만 |
|---|
| 2026.02.20 | ₩117,994 | ₩119,871 | ₩117,310 | ₩119,281 | +1.09% | 102.7만 |
|---|
| 2026.02.19 | ₩118,423 | ₩119,308 | ₩117,698 | ₩118,302 | -0.10% | 93.7만 |
|---|
| 2026.02.18 | ₩120,609 | ₩122,459 | ₩117,269 | ₩118,879 | -1.43% | 228.2만 |
|---|
| 2026.02.17 | ₩119,321 | ₩121,293 | ₩118,852 | ₩120,381 | +0.89% | 160.4만 |
|---|
| 2026.02.13 | ₩117,189 | ₩121,346 | ₩116,545 | ₩120,287 | +2.64% | 319.4만 |
|---|
| 2026.02.12 | ₩116,733 | ₩119,348 | ₩115,834 | ₩116,706 | -0.02% | 215.7만 |
|---|
| 2026.02.11 | ₩118,329 | ₩119,697 | ₩115,834 | ₩116,062 | -1.92% | 194만 |
|---|
| 2026.02.10 | ₩114,842 | ₩117,564 | ₩113,528 | ₩116,129 | +1.12% | 263.3만 |
|---|
| 2026.02.09 | ₩114,346 | ₩117,256 | ₩114,346 | ₩114,815 | +0.41% | 155.3만 |
|---|
| 2026.02.06 | ₩103,308 | ₩115,727 | ₩103,308 | ₩114,614 | +10.94% | 327.7만 |
|---|
| 2026.02.05 | ₩106,098 | ₩107,948 | ₩105,548 | ₩105,923 | -0.16% | 217.2만 |
|---|
| 2026.02.04 | ₩107,626 | ₩108,498 | ₩104,341 | ₩106,969 | -0.61% | 176.6만 |
|---|
| 2026.02.03 | ₩106,755 | ₩108,485 | ₩104,850 | ₩106,969 | +0.20% | 141.4만 |
|---|
| 2026.02.02 | ₩103,844 | ₩106,487 | ₩103,281 | ₩106,218 | +2.29% | 114.6만 |
|---|
| 2026.01.30 | ₩104,609 | ₩105,655 | ₩103,295 | ₩104,810 | +0.19% | 118.1만 |
|---|
| 2026.01.29 | ₩103,885 | ₩105,521 | ₩102,772 | ₩105,467 | +1.52% | 135.6만 |
|---|
| 2026.01.28 | ₩104,086 | ₩104,797 | ₩101,873 | ₩103,134 | -0.91% | 101.9만 |
|---|
| 2026.01.27 | ₩105,507 | ₩105,507 | ₩103,268 | ₩104,072 | -1.36% | 117.9만 |
|---|
| 2026.01.26 | ₩105,735 | ₩105,735 | ₩103,590 | ₩104,274 | -1.38% | 101.4만 |
|---|
| 2026.01.23 | ₩105,172 | ₩105,467 | ₩103,415 | ₩104,448 | -0.69% | 84.9만 |
|---|
| 2026.01.22 | ₩105,065 | ₩105,682 | ₩103,308 | ₩105,414 | +0.33% | 150.9만 |
|---|
| 2026.01.21 | ₩103,214 | ₩105,655 | ₩102,745 | ₩103,898 | +0.66% | 144.9만 |
|---|
| 2026.01.20 | ₩101,672 | ₩104,032 | ₩100,787 | ₩101,793 | +0.12% | 110.7만 |
|---|
| 2026.01.16 | ₩102,892 | ₩103,992 | ₩102,450 | ₩103,496 | +0.59% | 112.3만 |
|---|
| 2026.01.15 | ₩102,128 | ₩103,456 | ₩101,739 | ₩102,758 | +0.62% | 145만 |
|---|
| 2026.01.14 | ₩100,183 | ₩100,894 | ₩98,493 | ₩100,787 | +0.60% | 131.4만 |
|---|
| 2026.01.13 | ₩99,539 | ₩100,760 | ₩99,325 | ₩100,371 | +0.84% | 136.6만 |
|---|
| 2026.01.12 | ₩98,024 | ₩99,486 | ₩97,474 | ₩99,030 | +1.03% | 113만 |
|---|
| 2026.01.09 | ₩96,723 | ₩98,762 | ₩96,039 | ₩98,534 | +1.87% | 143.6만 |
|---|
| 2026.01.08 | ₩96,589 | ₩96,857 | ₩95,261 | ₩96,213 | -0.39% | 94.4만 |
|---|
| 2026.01.07 | ₩97,112 | ₩97,353 | ₩95,368 | ₩96,334 | -0.80% | 98.2만 |
|---|
| 2026.01.06 | ₩96,575 | ₩97,756 | ₩95,623 | ₩97,635 | +1.10% | 153.3만 |
|---|
| 2026.01.05 | ₩96,522 | ₩98,641 | ₩95,905 | ₩97,219 | +0.72% | 147.4만 |
|---|
| 2026.01.02 | ₩93,759 | ₩95,060 | ₩92,874 | ₩94,886 | +1.20% | 77.2만 |
|---|
| 2025.12.31 | ₩94,497 | ₩94,832 | ₩92,968 | ₩93,048 | -1.53% | 48.7만 |
|---|
| 2025.12.30 | ₩94,510 | ₩94,631 | ₩93,974 | ₩94,094 | -0.44% | 46.5만 |
|---|
| 2025.12.29 | ₩95,288 | ₩95,744 | ₩94,349 | ₩94,510 | -0.82% | 48.3만 |
|---|
| 2025.12.26 | ₩95,503 | ₩95,704 | ₩94,765 | ₩95,261 | -0.25% | 40.6만 |
|---|
| 2025.12.24 | ₩95,851 | ₩96,120 | ₩95,261 | ₩95,637 | -0.22% | 28.9만 |
|---|
| 2025.12.23 | ₩95,556 | ₩96,133 | ₩95,140 | ₩95,543 | -0.01% | 53.9만 |
|---|
| 2025.12.22 | ₩96,415 | ₩96,549 | ₩94,524 | ₩96,066 | -0.36% | 74.8만 |
|---|
| 2025.12.19 | ₩93,652 | ₩95,355 | ₩93,518 | ₩95,301 | +1.76% | 271.7만 |
|---|
| 2025.12.18 | ₩94,416 | ₩94,859 | ₩92,539 | ₩93,370 | -1.11% | 101.7만 |
|---|
| 2025.12.17 | ₩95,033 | ₩95,556 | ₩92,418 | ₩92,807 | -2.34% | 111.8만 |
|---|
| 2025.12.16 | ₩96,361 | ₩96,911 | ₩93,612 | ₩94,443 | -1.99% | 134.7만 |
|---|
| 2025.12.15 | ₩96,924 | ₩97,031 | ₩95,489 | ₩96,321 | -0.62% | 177.7만 |
|---|
| 2025.12.12 | ₩98,882 | ₩99,204 | ₩95,355 | ₩95,932 | -2.98% | 149.5만 |
|---|
| 2025.12.11 | ₩98,171 | ₩100,089 | ₩97,729 | ₩98,547 | +0.38% | 114.5만 |
|---|
| 2025.12.10 | ₩97,434 | ₩99,204 | ₩96,616 | ₩98,493 | +1.09% | 163.9만 |
|---|
| 2025.12.09 | ₩96,146 | ₩98,198 | ₩95,892 | ₩97,179 | +1.07% | 174.8만 |
|---|
| 2025.12.08 | ₩96,374 | ₩96,562 | ₩95,087 | ₩95,637 | -0.77% | 101.9만 |
|---|
| 2025.12.05 | ₩96,321 | ₩97,662 | ₩95,985 | ₩96,616 | +0.31% | 127.5만 |
|---|
| 2025.12.04 | ₩95,221 | ₩97,474 | ₩94,725 | ₩96,415 | +1.25% | 165.8만 |
|---|
| 2025.12.03 | ₩94,403 | ₩96,643 | ₩92,793 | ₩95,087 | +0.72% | 195.5만 |
|---|
| 2025.12.02 | ₩95,503 | ₩96,052 | ₩93,732 | ₩93,826 | -1.76% | 121.5만 |
|---|
| 2025.12.01 | ₩94,577 | ₩95,905 | ₩93,933 | ₩95,047 | +0.50% | 118.6만 |
|---|
| 2025.11.28 | ₩95,208 | ₩96,213 | ₩94,564 | ₩95,690 | +0.51% | 44.9만 |
|---|
| 2025.11.26 | ₩94,349 | ₩96,173 | ₩93,612 | ₩94,631 | +0.30% | 92.5만 |
|---|
| 2025.11.25 | ₩92,431 | ₩94,524 | ₩92,029 | ₩94,282 | +2.00% | 115.1만 |
|---|
| 2025.11.24 | ₩90,970 | ₩92,673 | ₩90,540 | ₩92,230 | +1.39% | 180.6만 |
|---|
| 2025.11.21 | ₩88,475 | ₩90,916 | ₩87,804 | ₩90,862 | +2.70% | 133.7만 |
|---|
| 2025.11.20 | ₩92,056 | ₩92,780 | ₩88,086 | ₩88,596 | -3.76% | 188.3만 |
|---|
| 2025.11.19 | ₩87,871 | ₩90,715 | ₩87,737 | ₩90,312 | +2.78% | 199.7만 |
|---|
| 2025.11.18 | ₩87,053 | ₩88,931 | ₩86,866 | ₩87,898 | +0.97% | 203.2만 |
|---|
| 2025.11.17 | ₩90,031 | ₩90,648 | ₩87,670 | ₩88,006 | -2.25% | 173.2만 |
|---|
| 2025.11.14 | ₩87,496 | ₩91,318 | ₩86,758 | ₩90,071 | +2.94% | 188.1만 |
|---|
| 2025.11.13 | ₩93,451 | ₩94,363 | ₩90,862 | ₩91,198 | -2.41% | 188만 |
|---|
| 2025.11.12 | ₩93,209 | ₩94,658 | ₩92,726 | ₩93,813 | +0.65% | 121.7만 |
|---|
| 2025.11.11 | ₩93,223 | ₩94,000 | ₩92,834 | ₩93,048 | -0.19% | 101.6만 |
|---|
| 2025.11.10 | ₩94,684 | ₩95,543 | ₩92,539 | ₩93,477 | -1.27% | 131.8만 |
|---|
| 2025.11.07 | ₩92,311 | ₩93,518 | ₩90,554 | ₩92,861 | +0.60% | 168만 |
|---|
| 2025.11.06 | ₩94,175 | ₩94,993 | ₩92,606 | ₩93,290 | -0.94% | 146.6만 |
|---|
| 2025.11.05 | ₩94,054 | ₩95,221 | ₩93,357 | ₩93,746 | -0.33% | 249.1만 |
|---|
| 2025.11.04 | ₩94,188 | ₩95,476 | ₩92,485 | ₩93,249 | -1.00% | 257.2만 |
|---|
| 2025.11.03 | ₩92,270 | ₩96,683 | ₩91,184 | ₩96,361 | +4.43% | 372만 |
|---|
| 2025.10.31 | ₩90,688 | ₩91,949 | ₩89,964 | ₩91,533 | +0.93% | 278.7만 |
|---|
| 2025.10.30 | ₩92,539 | ₩93,303 | ₩89,709 | ₩90,326 | -2.39% | 467.4만 |
|---|
| 2025.10.29 | ₩77,129 | ₩94,309 | ₩77,129 | ₩92,472 | +19.89% | 1087.2만 |
|---|
| 2025.10.28 | ₩71,335 | ₩72,207 | ₩70,236 | ₩70,624 | -1.00% | 374.1만 |
|---|
| 2025.10.27 | ₩72,113 | ₩72,341 | ₩70,799 | ₩70,839 | -1.77% | 252.5만 |
|---|
| 2025.10.24 | ₩71,389 | ₩71,764 | ₩70,866 | ₩71,617 | +0.32% | 152.3만 |
|---|
| 2025.10.23 | ₩69,860 | ₩70,933 | ₩69,458 | ₩70,624 | +1.09% | 130.2만 |
|---|
| 2025.10.22 | ₩70,168 | ₩70,410 | ₩69,230 | ₩69,431 | -1.05% | 203.3만 |
|---|
| 2025.10.21 | ₩68,358 | ₩70,195 | ₩68,358 | ₩69,914 | +2.28% | 120.4만 |
|---|
| 2025.10.20 | ₩68,170 | ₩68,921 | ₩67,915 | ₩68,707 | +0.79% | 101.3만 |
|---|
| 2025.10.17 | ₩67,164 | ₩67,862 | ₩66,708 | ₩67,768 | +0.90% | 107만 |
|---|
| 2025.10.16 | ₩68,264 | ₩68,492 | ₩66,762 | ₩67,607 | -0.96% | 168.9만 |
|---|
| 2025.10.15 | ₩69,297 | ₩69,297 | ₩65,850 | ₩67,781 | -2.19% | 327.6만 |
|---|
| 2025.10.14 | ₩66,172 | ₩69,109 | ₩66,172 | ₩68,733 | +3.87% | 125.8만 |
|---|
| 2025.10.13 | ₩67,124 | ₩67,795 | ₩66,628 | ₩67,325 | +0.30% | 124.5만 |
|---|
| 2025.10.10 | ₩69,310 | ₩69,404 | ₩65,327 | ₩65,837 | -5.01% | 260.7만 |
|---|