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 | ₩94,948 | ₩97,670 | ₩92,802 | ₩96,933 | +2.09% | 155.3만 |
| 2026.10.08 | ₩93,459 | ₩94,250 | ₩92,266 | ₩93,406 | -0.06% | 195.5만 |
| 2026.10.07 | ₩96,530 | ₩97,241 | ₩92,319 | ₩94,572 | -2.03% | 195.5만 |
| 2026.10.06 | ₩100,862 | ₩102,042 | ₩97,161 | ₩98,354 | -2.49% | 222.6만 |
| 2026.10.05 | ₩99,923 | ₩101,465 | ₩98,072 | ₩99,642 | -0.28% | 160만 |
| 2026.10.02 | ₩99,454 | ₩100,875 | ₩98,354 | ₩99,735 | +0.28% | 110.1만 |
| 2026.10.01 | ₩98,917 | ₩98,917 | ₩96,182 | ₩97,979 | -0.95% | 119.6만 |
| 2026.09.30 | ₩98,032 | ₩99,816 | ₩97,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,059 |
| +0.03% |
| 143.5만 |
| 2026.09.29 | ₩99,668 | ₩100,138 | ₩98,515 | ₩98,984 | -0.69% | 112.3만 |
|---|
| 2026.09.28 | ₩98,207 | ₩100,580 | ₩98,207 | ₩99,360 | +1.17% | 134만 |
|---|
| 2026.09.25 | ₩102,337 | ₩103,370 | ₩97,871 | ₩98,998 | -3.26% | 230.7만 |
|---|
| 2026.09.24 | ₩102,337 | ₩102,941 | ₩100,822 | ₩101,975 | -0.35% | 162.4만 |
|---|
| 2026.09.23 | ₩101,519 | ₩104,295 | ₩101,398 | ₩103,504 | +1.96% | 142.7만 |
|---|
| 2026.09.22 | ₩101,157 | ₩102,230 | ₩100,795 | ₩101,908 | +0.74% | 124.7만 |
|---|
| 2026.09.21 | ₩100,741 | ₩100,741 | ₩99,186 | ₩100,138 | -0.60% | 134.7만 |
|---|
| 2026.09.18 | ₩99,588 | ₩99,642 | ₩98,193 | ₩99,078 | -0.51% | 240.2만 |
|---|
| 2026.09.17 | ₩99,427 | ₩100,460 | ₩97,737 | ₩98,890 | -0.54% | 127.6만 |
|---|
| 2026.09.16 | ₩96,812 | ₩99,695 | ₩95,806 | ₩96,973 | +0.17% | 215.2만 |
|---|
| 2026.09.15 | ₩96,557 | ₩96,852 | ₩94,787 | ₩95,256 | -1.35% | 143.6만 |
|---|
| 2026.09.14 | ₩93,902 | ₩96,490 | ₩91,676 | ₩95,739 | +1.96% | 181만 |
|---|
| 2026.09.11 | ₩99,601 | ₩100,781 | ₩98,609 | ₩99,856 | +0.26% | 101.7만 |
|---|
| 2026.09.10 | ₩99,414 | ₩99,601 | ₩96,584 | ₩97,670 | -1.75% | 155.1만 |
|---|
| 2026.09.09 | ₩102,243 | ₩103,678 | ₩100,486 | ₩100,835 | -1.38% | 173.5만 |
|---|
| 2026.09.08 | ₩103,262 | ₩104,751 | ₩102,310 | ₩103,236 | -0.03% | 167.6만 |
|---|
| 2026.09.04 | ₩103,343 | ₩104,898 | ₩101,895 | ₩102,780 | -0.55% | 205.9만 |
|---|
| 2026.09.03 | ₩105,059 | ₩105,918 | ₩103,021 | ₩103,517 | -1.47% | 165.3만 |
|---|
| 2026.09.02 | ₩104,134 | ₩105,033 | ₩102,592 | ₩104,255 | +0.12% | 152.8만 |
|---|
| 2026.09.01 | ₩104,657 | ₩105,542 | ₩101,693 | ₩102,780 | -1.79% | 252.1만 |
|---|
| 2026.08.31 | ₩106,910 | ₩108,010 | ₩105,073 | ₩106,065 | -0.79% | 172.7만 |
|---|
| 2026.08.28 | ₩110,155 | ₩110,330 | ₩106,561 | ₩107,728 | -2.20% | 128.9만 |
|---|
| 2026.08.27 | ₩111,175 | ₩111,430 | ₩108,640 | ₩109,968 | -1.09% | 135.4만 |
|---|
| 2026.08.26 | ₩108,224 | ₩111,778 | ₩107,795 | ₩111,041 | +2.60% | 172.2만 |
|---|
| 2026.08.25 | ₩109,659 | ₩109,686 | ₩107,540 | ₩108,037 | -1.48% | 183.1만 |
|---|
| 2026.08.24 | ₩106,575 | ₩108,439 | ₩105,757 | ₩107,902 | +1.25% | 183.7만 |
|---|
| 2026.08.21 | ₩106,159 | ₩106,870 | ₩104,375 | ₩106,468 | +0.29% | 85.4만 |
|---|
| 2026.08.20 | ₩103,249 | ₩105,475 | ₩103,182 | ₩104,738 | +1.44% | 129.2만 |
|---|
| 2026.08.19 | ₩105,636 | ₩106,240 | ₩102,377 | ₩104,456 | -1.12% | 138.6만 |
|---|
| 2026.08.18 | ₩106,414 | ₩108,265 | ₩105,515 | ₩105,663 | -0.71% | 166만 |
|---|
| 2026.08.17 | ₩108,828 | ₩109,740 | ₩108,037 | ₩108,586 | -0.22% | 128.2만 |
|---|
| 2026.08.14 | ₩109,136 | ₩110,102 | ₩107,138 | ₩108,452 | -0.63% | 134.5만 |
|---|
| 2026.08.13 | ₩108,305 | ₩109,163 | ₩106,548 | ₩108,828 | +0.48% | 130.1만 |
|---|
| 2026.08.12 | ₩109,565 | ₩109,632 | ₩106,535 | ₩108,560 | -0.92% | 142.6만 |
|---|
| 2026.08.11 | ₩107,031 | ₩109,190 | ₩106,964 | ₩108,439 | +1.32% | 100만 |
|---|
| 2026.08.10 | ₩107,245 | ₩107,272 | ₩106,173 | ₩106,602 | -0.60% | 102만 |
|---|
| 2026.08.07 | ₩106,213 | ₩107,621 | ₩105,247 | ₩107,219 | +0.95% | 112.1만 |
|---|
| 2026.08.06 | ₩106,709 | ₩110,424 | ₩104,952 | ₩105,462 | -1.17% | 160.6만 |
|---|
| 2026.08.05 | ₩106,414 | ₩107,286 | ₩105,435 | ₩105,502 | -0.86% | 161.5만 |
|---|
| 2026.08.04 | ₩104,268 | ₩107,312 | ₩102,806 | ₩106,682 | +2.32% | 227만 |
|---|
| 2026.08.03 | ₩100,553 | ₩103,289 | ₩100,553 | ₩102,645 | +2.08% | 212.4만 |
|---|
| 2026.07.31 | ₩103,155 | ₩104,429 | ₩99,722 | ₩101,908 | -1.21% | 259.1만 |
|---|
| 2026.07.30 | ₩98,435 | ₩106,253 | ₩98,435 | ₩101,009 | +2.62% | 350.1만 |
|---|
| 2026.07.29 | ₩97,429 | ₩98,730 | ₩92,722 | ₩93,794 | -3.73% | 275.6만 |
|---|
| 2026.07.28 | ₩97,040 | ₩99,025 | ₩95,913 | ₩98,475 | +1.48% | 300.1만 |
|---|
| 2026.07.27 | ₩98,059 | ₩98,904 | ₩95,699 | ₩97,469 | -0.60% | 138.5만 |
|---|
| 2026.07.24 | ₩96,544 | ₩98,408 | ₩96,021 | ₩97,093 | +0.57% | 144.4만 |
|---|
| 2026.07.23 | ₩91,233 | ₩96,570 | ₩91,126 | ₩96,101 | +5.34% | 192만 |
|---|
| 2026.07.22 | ₩90,080 | ₩92,883 | ₩89,597 | ₩91,984 | +2.11% | 217.9만 |
|---|
| 2026.07.21 | ₩91,448 | ₩91,448 | ₩88,926 | ₩90,549 | -0.98% | 221.1만 |
|---|
| 2026.07.20 | ₩92,413 | ₩92,655 | ₩88,953 | ₩89,503 | -3.15% | 273.8만 |
|---|
| 2026.07.17 | ₩90,428 | ₩92,748 | ₩89,758 | ₩91,810 | +1.53% | 123.4만 |
|---|
| 2026.07.16 | ₩90,804 | ₩93,231 | ₩90,804 | ₩92,963 | +2.38% | 198.7만 |
|---|
| 2026.07.15 | ₩93,406 | ₩94,157 | ₩90,737 | ₩92,386 | -1.09% | 153.6만 |
|---|
| 2026.07.14 | ₩93,486 | ₩94,411 | ₩91,957 | ₩93,325 | -0.17% | 141.9만 |
|---|
| 2026.07.13 | ₩93,097 | ₩94,545 | ₩91,273 | ₩91,676 | -1.53% | 150.3만 |
|---|
| 2026.07.10 | ₩93,835 | ₩95,739 | ₩93,714 | ₩94,519 | +0.73% | 100.4만 |
|---|
| 2026.07.09 | ₩94,988 | ₩95,632 | ₩93,137 | ₩93,459 | -1.61% | 173.2만 |
|---|
| 2026.07.08 | ₩94,411 | ₩94,867 | ₩90,522 | ₩92,587 | -1.93% | 365.1만 |
|---|
| 2026.07.07 | ₩98,555 | ₩99,266 | ₩94,438 | ₩95,712 | -2.88% | 155.6만 |
|---|
| 2026.07.06 | ₩97,442 | ₩100,299 | ₩97,442 | ₩100,191 | +2.82% | 89.9만 |
|---|
| 2026.07.02 | ₩98,113 | ₩99,642 | ₩96,021 | ₩97,013 | -1.12% | 112.6만 |
|---|
| 2026.07.01 | ₩97,710 | ₩99,735 | ₩96,798 | ₩97,067 | -0.66% | 181만 |
|---|
| 2026.06.30 | ₩98,515 | ₩99,896 | ₩96,101 | ₩99,454 | +0.95% | 212.6만 |
|---|
| 2026.06.29 | ₩97,523 | ₩99,132 | ₩96,302 | ₩98,247 | +0.74% | 178.5만 |
|---|
| 2026.06.26 | ₩99,239 | ₩99,776 | ₩96,436 | ₩97,308 | -1.95% | 317.7만 |
|---|
| 2026.06.25 | ₩100,084 | ₩103,195 | ₩99,266 | ₩100,567 | +0.48% | 238만 |
|---|
| 2026.06.24 | ₩104,067 | ₩104,107 | ₩96,503 | ₩97,804 | -6.02% | 476.4만 |
|---|
| 2026.06.23 | ₩105,489 | ₩108,962 | ₩103,906 | ₩107,259 | +1.68% | 206.5만 |
|---|
| 2026.06.22 | ₩110,129 | ₩110,692 | ₩108,412 | ₩109,404 | -0.66% | 123.8만 |
|---|
| 2026.06.18 | ₩107,527 | ₩110,665 | ₩107,393 | ₩109,565 | +1.90% | 261.6만 |
|---|
| 2026.06.17 | ₩108,305 | ₩109,163 | ₩105,663 | ₩105,851 | -2.27% | 155.8만 |
|---|
| 2026.06.16 | ₩107,286 | ₩109,364 | ₩106,213 | ₩107,970 | +0.64% | 230.7만 |
|---|
| 2026.06.15 | ₩107,849 | ₩108,962 | ₩106,830 | ₩107,272 | -0.53% | 225.9만 |
|---|
| 2026.06.12 | ₩106,240 | ₩106,669 | ₩104,000 | ₩104,697 | -1.45% | 142.3만 |
|---|
| 2026.06.11 | ₩98,998 | ₩105,261 | ₩98,461 | ₩104,738 | +5.80% | 194.1만 |
|---|
| 2026.06.10 | ₩101,090 | ₩102,887 | ₩97,643 | ₩97,710 | -3.34% | 151.9만 |
|---|
| 2026.06.09 | ₩101,532 | ₩103,101 | ₩97,576 | ₩101,881 | +0.34% | 172.5만 |
|---|
| 2026.06.08 | ₩98,542 | ₩100,862 | ₩98,542 | ₩100,393 | +1.88% | 135.6만 |
|---|
| 2026.06.05 | ₩99,963 | ₩100,540 | ₩97,724 | ₩98,569 | -1.40% | 148.9만 |
|---|
| 2026.06.04 | ₩101,050 | ₩101,492 | ₩98,944 | ₩101,143 | +0.09% | 118.7만 |
|---|
| 2026.06.03 | ₩101,760 | ₩102,726 | ₩99,990 | ₩101,143 | -0.61% | 147.2만 |
|---|
| 2026.06.02 | ₩101,412 | ₩102,967 | ₩99,548 | ₩102,324 | +0.90% | 147.1만 |
|---|
| 2026.06.01 | ₩100,124 | ₩101,841 | ₩98,904 | ₩100,688 | +0.56% | 209.8만 |
|---|
| 2026.05.29 | ₩100,393 | ₩102,525 | ₩100,191 | ₩101,264 | +0.87% | 207만 |
|---|
| 2026.05.28 | ₩98,233 | ₩101,331 | ₩97,187 | ₩100,862 | +2.68% | 329만 |
|---|
| 2026.05.27 | ₩99,212 | ₩100,513 | ₩97,321 | ₩97,858 | -1.37% | 286.4만 |
|---|
| 2026.05.26 | ₩95,109 | ₩98,542 | ₩94,814 | ₩98,367 | +3.43% | 230.8만 |
|---|
| 2026.05.22 | ₩92,896 | ₩94,049 | ₩91,448 | ₩93,352 | +0.49% | 193.2만 |
|---|
| 2026.05.21 | ₩90,267 | ₩92,856 | ₩88,725 | ₩92,172 | +2.11% | 215.5만 |
|---|
| 2026.05.20 | ₩87,170 | ₩91,850 | ₩86,150 | ₩91,568 | +5.05% | 369.1만 |
|---|
| 2026.05.19 | ₩88,108 | ₩88,363 | ₩84,849 | ₩86,351 | -1.99% | 205.6만 |
|---|
| 2026.05.18 | ₩88,055 | ₩89,181 | ₩87,424 | ₩88,417 | +0.41% | 207.2만 |
|---|
| 2026.05.15 | ₩89,436 | ₩90,254 | ₩86,794 | ₩87,263 | -2.43% | 206.9만 |
|---|
| 2026.05.14 | ₩90,308 | ₩92,735 | ₩89,932 | ₩91,179 | +0.97% | 197만 |
|---|
| 2026.05.13 | ₩93,258 | ₩93,419 | ₩88,792 | ₩89,128 | -4.43% | 360.6만 |
|---|
| 2026.05.12 | ₩93,875 | ₩94,103 | ₩91,528 | ₩93,110 | -0.81% | 290.9만 |
|---|
| 2026.05.11 | ₩95,136 | ₩96,503 | ₩94,103 | ₩94,908 | -0.24% | 173.1만 |
|---|
| 2026.05.08 | ₩96,906 | ₩97,120 | ₩94,532 | ₩95,390 | -1.56% | 205.1만 |
|---|
| 2026.05.07 | ₩99,414 | ₩99,910 | ₩95,538 | ₩95,940 | -3.49% | 308.6만 |
|---|
| 2026.05.06 | ₩97,630 | ₩103,195 | ₩97,067 | ₩98,408 | +0.80% | 395.6만 |
|---|
| 2026.05.05 | ₩95,337 | ₩95,618 | ₩93,298 | ₩94,170 | -1.22% | 356.1만 |
|---|
| 2026.05.04 | ₩95,672 | ₩96,611 | ₩93,741 | ₩94,425 | -1.30% | 343.7만 |
|---|
| 2026.05.01 | ₩98,341 | ₩99,762 | ₩94,250 | ₩96,088 | -2.29% | 446.8만 |
|---|
| 2026.04.30 | ₩102,659 | ₩106,280 | ₩97,616 | ₩98,756 | -3.80% | 878.9만 |
|---|
| 2026.04.29 | ₩114,594 | ₩114,608 | ₩111,161 | ₩112,985 | -1.40% | 233.1만 |
|---|
| 2026.04.28 | ₩116,673 | ₩117,545 | ₩112,717 | ₩114,071 | -2.23% | 269.6만 |
|---|
| 2026.04.27 | ₩111,966 | ₩118,524 | ₩109,485 | ₩117,907 | +5.31% | 586.5만 |
|---|
| 2026.04.24 | ₩109,700 | ₩112,838 | ₩107,286 | ₩111,604 | +1.74% | 212.7만 |
|---|
| 2026.04.23 | ₩111,671 | ₩113,079 | ₩108,506 | ₩109,847 | -1.63% | 152.5만 |
|---|
| 2026.04.22 | ₩111,456 | ₩112,435 | ₩109,485 | ₩110,947 | -0.46% | 142.6만 |
|---|
| 2026.04.21 | ₩112,261 | ₩113,508 | ₩109,230 | ₩110,021 | -1.99% | 118.4만 |
|---|
| 2026.04.20 | ₩111,657 | ₩112,543 | ₩110,169 | ₩111,859 | +0.18% | 218만 |
|---|
| 2026.04.17 | ₩105,998 | ₩113,589 | ₩105,287 | ₩112,408 | +6.05% | 365.2만 |
|---|
| 2026.04.16 | ₩105,207 | ₩106,374 | ₩103,262 | ₩104,375 | -0.79% | 247만 |
|---|
| 2026.04.15 | ₩109,029 | ₩109,646 | ₩104,738 | ₩105,703 | -3.05% | 185.4만 |
|---|
| 2026.04.14 | ₩113,803 | ₩114,085 | ₩109,244 | ₩109,485 | -3.79% | 205.8만 |
|---|
| 2026.04.13 | ₩112,610 | ₩113,575 | ₩111,389 | ₩113,294 | +0.61% | 187.6만 |
|---|
| 2026.04.10 | ₩113,991 | ₩114,299 | ₩112,730 | ₩113,159 | -0.73% | 136.9만 |
|---|
| 2026.04.09 | ₩110,826 | ₩113,830 | ₩110,182 | ₩113,253 | +2.19% | 228.6만 |
|---|
| 2026.04.08 | ₩109,700 | ₩114,742 | ₩108,747 | ₩110,906 | +1.10% | 285.8만 |
|---|
| 2026.04.07 | ₩101,693 | ₩104,013 | ₩101,076 | ₩103,785 | +2.06% | 198.7만 |
|---|
| 2026.04.06 | ₩100,714 | ₩101,908 | ₩99,346 | ₩101,814 | +1.09% | 120.6만 |
|---|
| 2026.04.02 | ₩97,402 | ₩102,565 | ₩96,812 | ₩100,902 | +3.59% | 170.7만 |
|---|
| 2026.04.01 | ₩100,822 | ₩102,713 | ₩99,937 | ₩101,117 | +0.29% | 204.3만 |
|---|
| 2026.03.31 | ₩94,760 | ₩99,118 | ₩93,808 | ₩98,582 | +4.03% | 180.7만 |
|---|
| 2026.03.30 | ₩97,724 | ₩97,831 | ₩92,386 | ₩92,748 | -5.09% | 199.2만 |
|---|
| 2026.03.27 | ₩96,262 | ₩97,898 | ₩95,659 | ₩96,758 | +0.52% | 89.4만 |
|---|
| 2026.03.26 | ₩100,580 | ₩101,774 | ₩96,584 | ₩97,724 | -2.84% | 141.1만 |
|---|
| 2026.03.25 | ₩102,726 | ₩103,812 | ₩101,090 | ₩102,713 | -0.01% | 180.9만 |
|---|
| 2026.03.24 | ₩98,904 | ₩102,216 | ₩98,314 | ₩101,103 | +2.22% | 162.4만 |
|---|
| 2026.03.23 | ₩98,984 | ₩102,498 | ₩98,770 | ₩99,588 | +0.61% | 252.6만 |
|---|
| 2026.03.20 | ₩98,850 | ₩100,218 | ₩95,122 | ₩95,752 | -3.13% | 202.8만 |
|---|
| 2026.03.19 | ₩98,032 | ₩100,902 | ₩96,892 | ₩99,105 | +1.09% | 151.2만 |
|---|
| 2026.03.18 | ₩101,076 | ₩102,645 | ₩99,682 | ₩99,682 | -1.38% | 231.6만 |
|---|
| 2026.03.17 | ₩99,910 | ₩101,358 | ₩98,649 | ₩100,755 | +0.85% | 148.3만 |
|---|
| 2026.03.16 | ₩101,452 | ₩101,801 | ₩98,019 | ₩98,770 | -2.64% | 166.4만 |
|---|
| 2026.03.13 | ₩102,082 | ₩102,914 | ₩99,400 | ₩99,628 | -2.40% | 155만 |
|---|
| 2026.03.12 | ₩103,584 | ₩104,885 | ₩101,184 | ₩101,492 | -2.02% | 128만 |
|---|
| 2026.03.11 | ₩104,925 | ₩106,682 | ₩104,349 | ₩105,636 | +0.68% | 127.2만 |
|---|
| 2026.03.10 | ₩103,933 | ₩107,406 | ₩103,477 | ₩105,556 | +1.56% | 213.2만 |
|---|
| 2026.03.09 | ₩99,923 | ₩104,201 | ₩98,488 | ₩103,423 | +3.50% | 256.8만 |
|---|
| 2026.03.06 | ₩106,119 | ₩108,171 | ₩101,573 | ₩102,230 | -3.66% | 207.2만 |
|---|
| 2026.03.05 | ₩110,625 | ₩112,784 | ₩107,902 | ₩109,123 | -1.36% | 153.4만 |
|---|
| 2026.03.04 | ₩112,878 | ₩113,924 | ₩110,692 | ₩111,188 | -1.50% | 129.1만 |
|---|
| 2026.03.03 | ₩113,468 | ₩113,991 | ₩110,142 | ₩111,926 | -1.36% | 184.2만 |
|---|
| 2026.03.02 | ₩117,236 | ₩118,980 | ₩115,439 | ₩117,357 | +0.10% | 149.8만 |
|---|
| 2026.02.27 | ₩118,001 | ₩118,712 | ₩116,003 | ₩118,712 | +0.60% | 214.6만 |
|---|
| 2026.02.26 | ₩123,700 | ₩123,928 | ₩118,229 | ₩119,597 | -3.32% | 165.9만 |
|---|
| 2026.02.25 | ₩121,850 | ₩123,727 | ₩120,482 | ₩123,432 | +1.30% | 146.4만 |
|---|
| 2026.02.24 | ₩119,784 | ₩121,488 | ₩118,658 | ₩121,394 | +1.34% | 85.1만 |
|---|
| 2026.02.23 | ₩118,698 | ₩120,696 | ₩117,572 | ₩118,470 | -0.19% | 83.2만 |
|---|
| 2026.02.20 | ₩117,987 | ₩119,865 | ₩117,303 | ₩119,275 | +1.09% | 102.7만 |
|---|
| 2026.02.19 | ₩118,416 | ₩119,302 | ₩117,692 | ₩118,296 | -0.10% | 93.7만 |
|---|
| 2026.02.18 | ₩120,602 | ₩122,453 | ₩117,263 | ₩118,872 | -1.43% | 228.2만 |
|---|
| 2026.02.17 | ₩119,315 | ₩121,286 | ₩118,846 | ₩120,374 | +0.89% | 160.4만 |
|---|
| 2026.02.13 | ₩117,183 | ₩121,340 | ₩116,539 | ₩120,281 | +2.64% | 319.4만 |
|---|
| 2026.02.12 | ₩116,727 | ₩119,342 | ₩115,828 | ₩116,700 | -0.02% | 215.7만 |
|---|
| 2026.02.11 | ₩118,323 | ₩119,690 | ₩115,828 | ₩116,056 | -1.92% | 194만 |
|---|
| 2026.02.10 | ₩114,836 | ₩117,558 | ₩113,522 | ₩116,123 | +1.12% | 263.3만 |
|---|
| 2026.02.09 | ₩114,340 | ₩117,250 | ₩114,340 | ₩114,809 | +0.41% | 155.3만 |
|---|
| 2026.02.06 | ₩103,303 | ₩115,721 | ₩103,303 | ₩114,608 | +10.94% | 327.7만 |
|---|
| 2026.02.05 | ₩106,092 | ₩107,943 | ₩105,542 | ₩105,918 | -0.16% | 217.2만 |
|---|
| 2026.02.04 | ₩107,621 | ₩108,493 | ₩104,335 | ₩106,964 | -0.61% | 176.6만 |
|---|
| 2026.02.03 | ₩106,749 | ₩108,479 | ₩104,845 | ₩106,964 | +0.20% | 141.4만 |
|---|
| 2026.02.02 | ₩103,839 | ₩106,481 | ₩103,276 | ₩106,213 | +2.29% | 114.6만 |
|---|
| 2026.01.30 | ₩104,603 | ₩105,649 | ₩103,289 | ₩104,805 | +0.19% | 118.1만 |
|---|
| 2026.01.29 | ₩103,879 | ₩105,515 | ₩102,766 | ₩105,462 | +1.52% | 135.6만 |
|---|
| 2026.01.28 | ₩104,080 | ₩104,791 | ₩101,868 | ₩103,128 | -0.91% | 101.9만 |
|---|
| 2026.01.27 | ₩105,502 | ₩105,502 | ₩103,262 | ₩104,067 | -1.36% | 117.9만 |
|---|
| 2026.01.26 | ₩105,730 | ₩105,730 | ₩103,584 | ₩104,268 | -1.38% | 101.4만 |
|---|
| 2026.01.23 | ₩105,167 | ₩105,462 | ₩103,410 | ₩104,443 | -0.69% | 84.9만 |
|---|
| 2026.01.22 | ₩105,059 | ₩105,676 | ₩103,303 | ₩105,408 | +0.33% | 150.9만 |
|---|
| 2026.01.21 | ₩103,209 | ₩105,649 | ₩102,739 | ₩103,893 | +0.66% | 144.9만 |
|---|
| 2026.01.20 | ₩101,667 | ₩104,027 | ₩100,781 | ₩101,787 | +0.12% | 110.7만 |
|---|
| 2026.01.16 | ₩102,887 | ₩103,987 | ₩102,444 | ₩103,490 | +0.59% | 112.3만 |
|---|
| 2026.01.15 | ₩102,122 | ₩103,450 | ₩101,734 | ₩102,753 | +0.62% | 145만 |
|---|
| 2026.01.14 | ₩100,178 | ₩100,889 | ₩98,488 | ₩100,781 | +0.60% | 131.4만 |
|---|
| 2026.01.13 | ₩99,534 | ₩100,755 | ₩99,320 | ₩100,366 | +0.84% | 136.6만 |
|---|
| 2026.01.12 | ₩98,019 | ₩99,481 | ₩97,469 | ₩99,025 | +1.03% | 113만 |
|---|
| 2026.01.09 | ₩96,718 | ₩98,756 | ₩96,034 | ₩98,528 | +1.87% | 143.6만 |
|---|
| 2026.01.08 | ₩96,584 | ₩96,852 | ₩95,256 | ₩96,208 | -0.39% | 94.4만 |
|---|
| 2026.01.07 | ₩97,107 | ₩97,348 | ₩95,363 | ₩96,329 | -0.80% | 98.2만 |
|---|
| 2026.01.06 | ₩96,570 | ₩97,751 | ₩95,618 | ₩97,630 | +1.10% | 153.3만 |
|---|
| 2026.01.05 | ₩96,517 | ₩98,636 | ₩95,900 | ₩97,214 | +0.72% | 147.4만 |
|---|
| 2026.01.02 | ₩93,754 | ₩95,055 | ₩92,869 | ₩94,881 | +1.20% | 77.2만 |
|---|
| 2025.12.31 | ₩94,492 | ₩94,827 | ₩92,963 | ₩93,043 | -1.53% | 48.7만 |
|---|
| 2025.12.30 | ₩94,505 | ₩94,626 | ₩93,969 | ₩94,089 | -0.44% | 46.5만 |
|---|
| 2025.12.29 | ₩95,283 | ₩95,739 | ₩94,344 | ₩94,505 | -0.82% | 48.3만 |
|---|
| 2025.12.26 | ₩95,498 | ₩95,699 | ₩94,760 | ₩95,256 | -0.25% | 40.6만 |
|---|
| 2025.12.24 | ₩95,846 | ₩96,114 | ₩95,256 | ₩95,632 | -0.22% | 28.9만 |
|---|
| 2025.12.23 | ₩95,551 | ₩96,128 | ₩95,136 | ₩95,538 | -0.01% | 53.9만 |
|---|
| 2025.12.22 | ₩96,410 | ₩96,544 | ₩94,519 | ₩96,061 | -0.36% | 74.8만 |
|---|
| 2025.12.19 | ₩93,647 | ₩95,350 | ₩93,513 | ₩95,296 | +1.76% | 271.7만 |
|---|
| 2025.12.18 | ₩94,411 | ₩94,854 | ₩92,534 | ₩93,365 | -1.11% | 101.7만 |
|---|
| 2025.12.17 | ₩95,028 | ₩95,551 | ₩92,413 | ₩92,802 | -2.34% | 111.8만 |
|---|
| 2025.12.16 | ₩96,356 | ₩96,906 | ₩93,607 | ₩94,438 | -1.99% | 134.7만 |
|---|
| 2025.12.15 | ₩96,919 | ₩97,026 | ₩95,484 | ₩96,316 | -0.62% | 177.7만 |
|---|
| 2025.12.12 | ₩98,877 | ₩99,199 | ₩95,350 | ₩95,927 | -2.98% | 149.5만 |
|---|
| 2025.12.11 | ₩98,166 | ₩100,084 | ₩97,724 | ₩98,542 | +0.38% | 114.5만 |
|---|
| 2025.12.10 | ₩97,429 | ₩99,199 | ₩96,611 | ₩98,488 | +1.09% | 163.9만 |
|---|
| 2025.12.09 | ₩96,141 | ₩98,193 | ₩95,887 | ₩97,174 | +1.07% | 174.8만 |
|---|
| 2025.12.08 | ₩96,369 | ₩96,557 | ₩95,082 | ₩95,632 | -0.77% | 101.9만 |
|---|
| 2025.12.05 | ₩96,316 | ₩97,657 | ₩95,980 | ₩96,611 | +0.31% | 127.5만 |
|---|
| 2025.12.04 | ₩95,216 | ₩97,469 | ₩94,720 | ₩96,410 | +1.25% | 165.8만 |
|---|
| 2025.12.03 | ₩94,398 | ₩96,638 | ₩92,789 | ₩95,082 | +0.72% | 195.5만 |
|---|
| 2025.12.02 | ₩95,498 | ₩96,047 | ₩93,727 | ₩93,821 | -1.76% | 121.5만 |
|---|
| 2025.12.01 | ₩94,572 | ₩95,900 | ₩93,929 | ₩95,042 | +0.50% | 118.6만 |
|---|
| 2025.11.28 | ₩95,203 | ₩96,208 | ₩94,559 | ₩95,685 | +0.51% | 44.9만 |
|---|
| 2025.11.26 | ₩94,344 | ₩96,168 | ₩93,607 | ₩94,626 | +0.30% | 92.5만 |
|---|
| 2025.11.25 | ₩92,427 | ₩94,519 | ₩92,024 | ₩94,277 | +2.00% | 115.1만 |
|---|
| 2025.11.24 | ₩90,965 | ₩92,668 | ₩90,536 | ₩92,225 | +1.39% | 180.6만 |
|---|
| 2025.11.21 | ₩88,470 | ₩90,911 | ₩87,800 | ₩90,857 | +2.70% | 133.7만 |
|---|
| 2025.11.20 | ₩92,051 | ₩92,775 | ₩88,081 | ₩88,591 | -3.76% | 188.3만 |
|---|
| 2025.11.19 | ₩87,867 | ₩90,710 | ₩87,733 | ₩90,308 | +2.78% | 199.7만 |
|---|
| 2025.11.18 | ₩87,049 | ₩88,926 | ₩86,861 | ₩87,894 | +0.97% | 203.2만 |
|---|
| 2025.11.17 | ₩90,026 | ₩90,643 | ₩87,666 | ₩88,001 | -2.25% | 173.2만 |
|---|
| 2025.11.14 | ₩87,491 | ₩91,313 | ₩86,754 | ₩90,066 | +2.94% | 188.1만 |
|---|
| 2025.11.13 | ₩93,446 | ₩94,358 | ₩90,857 | ₩91,193 | -2.41% | 188만 |
|---|
| 2025.11.12 | ₩93,204 | ₩94,653 | ₩92,722 | ₩93,808 | +0.65% | 121.7만 |
|---|
| 2025.11.11 | ₩93,218 | ₩93,996 | ₩92,829 | ₩93,043 | -0.19% | 101.6만 |
|---|
| 2025.11.10 | ₩94,680 | ₩95,538 | ₩92,534 | ₩93,473 | -1.27% | 131.8만 |
|---|
| 2025.11.07 | ₩92,306 | ₩93,513 | ₩90,549 | ₩92,856 | +0.60% | 168만 |
|---|
| 2025.11.06 | ₩94,170 | ₩94,988 | ₩92,601 | ₩93,285 | -0.94% | 146.6만 |
|---|
| 2025.11.05 | ₩94,049 | ₩95,216 | ₩93,352 | ₩93,741 | -0.33% | 249.1만 |
|---|
| 2025.11.04 | ₩94,183 | ₩95,471 | ₩92,480 | ₩93,245 | -1.00% | 257.2만 |
|---|
| 2025.11.03 | ₩92,266 | ₩96,678 | ₩91,179 | ₩96,356 | +4.43% | 372만 |
|---|
| 2025.10.31 | ₩90,683 | ₩91,944 | ₩89,959 | ₩91,528 | +0.93% | 278.7만 |
|---|
| 2025.10.30 | ₩92,534 | ₩93,298 | ₩89,704 | ₩90,321 | -2.39% | 467.4만 |
|---|
| 2025.10.29 | ₩77,125 | ₩94,304 | ₩77,125 | ₩92,467 | +19.89% | 1087.2만 |
|---|
| 2025.10.28 | ₩71,332 | ₩72,203 | ₩70,232 | ₩70,621 | -1.00% | 374.1만 |
|---|
| 2025.10.27 | ₩72,109 | ₩72,337 | ₩70,795 | ₩70,835 | -1.77% | 252.5만 |
|---|
| 2025.10.24 | ₩71,385 | ₩71,761 | ₩70,862 | ₩71,613 | +0.32% | 152.3만 |
|---|
| 2025.10.23 | ₩69,856 | ₩70,929 | ₩69,454 | ₩70,621 | +1.09% | 130.2만 |
|---|
| 2025.10.22 | ₩70,165 | ₩70,406 | ₩69,226 | ₩69,427 | -1.05% | 203.3만 |
|---|
| 2025.10.21 | ₩68,354 | ₩70,192 | ₩68,354 | ₩69,910 | +2.28% | 120.4만 |
|---|
| 2025.10.20 | ₩68,167 | ₩68,918 | ₩67,912 | ₩68,703 | +0.79% | 101.3만 |
|---|
| 2025.10.17 | ₩67,161 | ₩67,858 | ₩66,705 | ₩67,764 | +0.90% | 107만 |
|---|
| 2025.10.16 | ₩68,260 | ₩68,488 | ₩66,758 | ₩67,603 | -0.96% | 168.9만 |
|---|
| 2025.10.15 | ₩69,293 | ₩69,293 | ₩65,847 | ₩67,778 | -2.19% | 327.6만 |
|---|
| 2025.10.14 | ₩66,168 | ₩69,105 | ₩66,168 | ₩68,730 | +3.87% | 125.8만 |
|---|
| 2025.10.13 | ₩67,121 | ₩67,791 | ₩66,624 | ₩67,322 | +0.30% | 124.5만 |
|---|
| 2025.10.10 | ₩69,306 | ₩69,400 | ₩65,324 | ₩65,833 | -5.01% | 260.7만 |
|---|