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 | ₩94,983 | ₩97,707 | ₩92,837 | ₩96,969 | +2.09% | 155.3만 |
| 2026.10.08 | ₩93,494 | ₩94,286 | ₩92,300 | ₩93,440 | -0.06% | 195.5만 |
| 2026.10.07 | ₩96,566 | ₩97,277 | ₩92,354 | ₩94,608 | -2.03% | 195.5만 |
| 2026.10.06 | ₩100,899 | ₩102,080 | ₩97,197 | ₩98,391 | -2.49% | 222.6만 |
| 2026.10.05 | ₩99,960 | ₩101,503 | ₩98,109 | ₩99,679 | -0.28% | 160만 |
| 2026.10.02 | ₩99,491 | ₩100,913 | ₩98,391 | ₩99,773 | +0.28% | 110.1만 |
| 2026.10.01 | ₩98,954 | ₩98,954 | ₩96,217 | ₩98,015 | -0.95% | 119.6만 |
| 2026.09.30 | ₩98,069 | ₩99,853 | ₩97,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,096 |
| +0.03% |
| 143.5만 |
| 2026.09.29 | ₩99,705 | ₩100,175 | ₩98,552 | ₩99,021 | -0.69% | 112.3만 |
|---|
| 2026.09.28 | ₩98,243 | ₩100,618 | ₩98,243 | ₩99,397 | +1.17% | 134만 |
|---|
| 2026.09.25 | ₩102,375 | ₩103,408 | ₩97,908 | ₩99,035 | -3.26% | 230.7만 |
|---|
| 2026.09.24 | ₩102,375 | ₩102,979 | ₩100,859 | ₩102,013 | -0.35% | 162.4만 |
|---|
| 2026.09.23 | ₩101,557 | ₩104,334 | ₩101,436 | ₩103,542 | +1.96% | 142.7만 |
|---|
| 2026.09.22 | ₩101,195 | ₩102,268 | ₩100,832 | ₩101,946 | +0.74% | 124.7만 |
|---|
| 2026.09.21 | ₩100,779 | ₩100,779 | ₩99,223 | ₩100,175 | -0.60% | 134.7만 |
|---|
| 2026.09.18 | ₩99,625 | ₩99,679 | ₩98,230 | ₩99,115 | -0.51% | 240.2만 |
|---|
| 2026.09.17 | ₩99,464 | ₩100,497 | ₩97,774 | ₩98,927 | -0.54% | 127.6만 |
|---|
| 2026.09.16 | ₩96,848 | ₩99,732 | ₩95,842 | ₩97,009 | +0.17% | 215.2만 |
|---|
| 2026.09.15 | ₩96,593 | ₩96,888 | ₩94,822 | ₩95,292 | -1.35% | 143.6만 |
|---|
| 2026.09.14 | ₩93,937 | ₩96,526 | ₩91,710 | ₩95,775 | +1.96% | 181만 |
|---|
| 2026.09.11 | ₩99,638 | ₩100,819 | ₩98,646 | ₩99,893 | +0.26% | 101.7만 |
|---|
| 2026.09.10 | ₩99,451 | ₩99,638 | ₩96,620 | ₩97,707 | -1.75% | 155.1만 |
|---|
| 2026.09.09 | ₩102,281 | ₩103,717 | ₩100,524 | ₩100,873 | -1.38% | 173.5만 |
|---|
| 2026.09.08 | ₩103,301 | ₩104,790 | ₩102,348 | ₩103,274 | -0.03% | 167.6만 |
|---|
| 2026.09.04 | ₩103,381 | ₩104,938 | ₩101,932 | ₩102,818 | -0.55% | 205.9만 |
|---|
| 2026.09.03 | ₩105,099 | ₩105,957 | ₩103,059 | ₩103,556 | -1.47% | 165.3만 |
|---|
| 2026.09.02 | ₩104,173 | ₩105,072 | ₩102,630 | ₩104,294 | +0.12% | 152.8만 |
|---|
| 2026.09.01 | ₩104,696 | ₩105,582 | ₩101,731 | ₩102,818 | -1.79% | 252.1만 |
|---|
| 2026.08.31 | ₩106,950 | ₩108,050 | ₩105,112 | ₩106,105 | -0.79% | 172.7만 |
|---|
| 2026.08.28 | ₩110,197 | ₩110,371 | ₩106,601 | ₩107,768 | -2.20% | 128.9만 |
|---|
| 2026.08.27 | ₩111,216 | ₩111,471 | ₩108,681 | ₩110,009 | -1.09% | 135.4만 |
|---|
| 2026.08.26 | ₩108,265 | ₩111,820 | ₩107,835 | ₩111,082 | +2.60% | 172.2만 |
|---|
| 2026.08.25 | ₩109,700 | ₩109,727 | ₩107,581 | ₩108,077 | -1.48% | 183.1만 |
|---|
| 2026.08.24 | ₩106,615 | ₩108,479 | ₩105,796 | ₩107,943 | +1.25% | 183.7만 |
|---|
| 2026.08.21 | ₩106,199 | ₩106,910 | ₩104,414 | ₩106,507 | +0.29% | 85.4만 |
|---|
| 2026.08.20 | ₩103,287 | ₩105,514 | ₩103,220 | ₩104,777 | +1.44% | 129.2만 |
|---|
| 2026.08.19 | ₩105,675 | ₩106,279 | ₩102,415 | ₩104,495 | -1.12% | 138.6만 |
|---|
| 2026.08.18 | ₩106,454 | ₩108,305 | ₩105,555 | ₩105,702 | -0.71% | 166만 |
|---|
| 2026.08.17 | ₩108,868 | ₩109,781 | ₩108,077 | ₩108,627 | -0.22% | 128.2만 |
|---|
| 2026.08.14 | ₩109,177 | ₩110,143 | ₩107,178 | ₩108,493 | -0.63% | 134.5만 |
|---|
| 2026.08.13 | ₩108,345 | ₩109,204 | ₩106,588 | ₩108,868 | +0.48% | 130.1만 |
|---|
| 2026.08.12 | ₩109,606 | ₩109,673 | ₩106,574 | ₩108,600 | -0.92% | 142.6만 |
|---|
| 2026.08.11 | ₩107,071 | ₩109,231 | ₩107,004 | ₩108,479 | +1.32% | 100만 |
|---|
| 2026.08.10 | ₩107,285 | ₩107,312 | ₩106,212 | ₩106,641 | -0.60% | 102만 |
|---|
| 2026.08.07 | ₩106,252 | ₩107,661 | ₩105,286 | ₩107,259 | +0.95% | 112.1만 |
|---|
| 2026.08.06 | ₩106,749 | ₩110,465 | ₩104,991 | ₩105,501 | -1.17% | 160.6만 |
|---|
| 2026.08.05 | ₩106,454 | ₩107,326 | ₩105,474 | ₩105,541 | -0.86% | 161.5만 |
|---|
| 2026.08.04 | ₩104,307 | ₩107,352 | ₩102,845 | ₩106,722 | +2.32% | 227만 |
|---|
| 2026.08.03 | ₩100,591 | ₩103,328 | ₩100,591 | ₩102,684 | +2.08% | 212.4만 |
|---|
| 2026.07.31 | ₩103,194 | ₩104,468 | ₩99,759 | ₩101,946 | -1.21% | 259.1만 |
|---|
| 2026.07.30 | ₩98,471 | ₩106,293 | ₩98,471 | ₩101,047 | +2.62% | 350.1만 |
|---|
| 2026.07.29 | ₩97,465 | ₩98,766 | ₩92,756 | ₩93,829 | -3.73% | 275.6만 |
|---|
| 2026.07.28 | ₩97,076 | ₩99,062 | ₩95,949 | ₩98,511 | +1.48% | 300.1만 |
|---|
| 2026.07.27 | ₩98,096 | ₩98,941 | ₩95,734 | ₩97,505 | -0.60% | 138.5만 |
|---|
| 2026.07.24 | ₩96,580 | ₩98,444 | ₩96,056 | ₩97,130 | +0.57% | 144.4만 |
|---|
| 2026.07.23 | ₩91,267 | ₩96,606 | ₩91,160 | ₩96,137 | +5.34% | 192만 |
|---|
| 2026.07.22 | ₩90,113 | ₩92,917 | ₩89,630 | ₩92,018 | +2.11% | 217.9만 |
|---|
| 2026.07.21 | ₩91,482 | ₩91,482 | ₩88,960 | ₩90,583 | -0.98% | 221.1만 |
|---|
| 2026.07.20 | ₩92,448 | ₩92,689 | ₩88,986 | ₩89,536 | -3.15% | 273.8만 |
|---|
| 2026.07.17 | ₩90,462 | ₩92,783 | ₩89,791 | ₩91,844 | +1.53% | 123.4만 |
|---|
| 2026.07.16 | ₩90,838 | ₩93,266 | ₩90,838 | ₩92,998 | +2.38% | 198.7만 |
|---|
| 2026.07.15 | ₩93,440 | ₩94,192 | ₩90,771 | ₩92,421 | -1.09% | 153.6만 |
|---|
| 2026.07.14 | ₩93,521 | ₩94,447 | ₩91,991 | ₩93,360 | -0.17% | 141.9만 |
|---|
| 2026.07.13 | ₩93,132 | ₩94,581 | ₩91,307 | ₩91,710 | -1.53% | 150.3만 |
|---|
| 2026.07.10 | ₩93,870 | ₩95,775 | ₩93,749 | ₩94,554 | +0.73% | 100.4만 |
|---|
| 2026.07.09 | ₩95,023 | ₩95,667 | ₩93,172 | ₩93,494 | -1.61% | 173.2만 |
|---|
| 2026.07.08 | ₩94,447 | ₩94,903 | ₩90,556 | ₩92,622 | -1.93% | 365.1만 |
|---|
| 2026.07.07 | ₩98,592 | ₩99,303 | ₩94,473 | ₩95,748 | -2.88% | 155.6만 |
|---|
| 2026.07.06 | ₩97,478 | ₩100,336 | ₩97,478 | ₩100,229 | +2.82% | 89.9만 |
|---|
| 2026.07.02 | ₩98,149 | ₩99,679 | ₩96,056 | ₩97,049 | -1.12% | 112.6만 |
|---|
| 2026.07.01 | ₩97,747 | ₩99,773 | ₩96,835 | ₩97,103 | -0.66% | 181만 |
|---|
| 2026.06.30 | ₩98,552 | ₩99,934 | ₩96,137 | ₩99,491 | +0.95% | 212.6만 |
|---|
| 2026.06.29 | ₩97,559 | ₩99,169 | ₩96,338 | ₩98,283 | +0.74% | 178.5만 |
|---|
| 2026.06.26 | ₩99,276 | ₩99,813 | ₩96,472 | ₩97,344 | -1.95% | 317.7만 |
|---|
| 2026.06.25 | ₩100,121 | ₩103,234 | ₩99,303 | ₩100,604 | +0.48% | 238만 |
|---|
| 2026.06.24 | ₩104,106 | ₩104,146 | ₩96,539 | ₩97,841 | -6.02% | 476.4만 |
|---|
| 2026.06.23 | ₩105,528 | ₩109,003 | ₩103,945 | ₩107,299 | +1.68% | 206.5만 |
|---|
| 2026.06.22 | ₩110,170 | ₩110,733 | ₩108,453 | ₩109,445 | -0.66% | 123.8만 |
|---|
| 2026.06.18 | ₩107,567 | ₩110,706 | ₩107,433 | ₩109,606 | +1.90% | 261.6만 |
|---|
| 2026.06.17 | ₩108,345 | ₩109,204 | ₩105,702 | ₩105,890 | -2.27% | 155.8만 |
|---|
| 2026.06.16 | ₩107,326 | ₩109,405 | ₩106,252 | ₩108,010 | +0.64% | 230.7만 |
|---|
| 2026.06.15 | ₩107,889 | ₩109,003 | ₩106,869 | ₩107,312 | -0.53% | 225.9만 |
|---|
| 2026.06.12 | ₩106,279 | ₩106,708 | ₩104,039 | ₩104,736 | -1.45% | 142.3만 |
|---|
| 2026.06.11 | ₩99,035 | ₩105,300 | ₩98,498 | ₩104,777 | +5.80% | 194.1만 |
|---|
| 2026.06.10 | ₩101,128 | ₩102,925 | ₩97,680 | ₩97,747 | -3.34% | 151.9만 |
|---|
| 2026.06.09 | ₩101,570 | ₩103,140 | ₩97,613 | ₩101,919 | +0.34% | 172.5만 |
|---|
| 2026.06.08 | ₩98,579 | ₩100,899 | ₩98,579 | ₩100,430 | +1.88% | 135.6만 |
|---|
| 2026.06.05 | ₩100,001 | ₩100,578 | ₩97,760 | ₩98,605 | -1.40% | 148.9만 |
|---|
| 2026.06.04 | ₩101,087 | ₩101,530 | ₩98,981 | ₩101,181 | +0.09% | 118.7만 |
|---|
| 2026.06.03 | ₩101,798 | ₩102,764 | ₩100,027 | ₩101,181 | -0.61% | 147.2만 |
|---|
| 2026.06.02 | ₩101,450 | ₩103,006 | ₩99,585 | ₩102,362 | +0.90% | 147.1만 |
|---|
| 2026.06.01 | ₩100,162 | ₩101,879 | ₩98,941 | ₩100,725 | +0.56% | 209.8만 |
|---|
| 2026.05.29 | ₩100,430 | ₩102,563 | ₩100,229 | ₩101,302 | +0.87% | 207만 |
|---|
| 2026.05.28 | ₩98,270 | ₩101,369 | ₩97,224 | ₩100,899 | +2.68% | 329만 |
|---|
| 2026.05.27 | ₩99,249 | ₩100,551 | ₩97,358 | ₩97,894 | -1.37% | 286.4만 |
|---|
| 2026.05.26 | ₩95,144 | ₩98,579 | ₩94,849 | ₩98,404 | +3.43% | 230.8만 |
|---|
| 2026.05.22 | ₩92,931 | ₩94,084 | ₩91,482 | ₩93,387 | +0.49% | 193.2만 |
|---|
| 2026.05.21 | ₩90,301 | ₩92,890 | ₩88,758 | ₩92,206 | +2.11% | 215.5만 |
|---|
| 2026.05.20 | ₩87,202 | ₩91,884 | ₩86,182 | ₩91,602 | +5.05% | 369.1만 |
|---|
| 2026.05.19 | ₩88,141 | ₩88,396 | ₩84,881 | ₩86,384 | -1.99% | 205.6만 |
|---|
| 2026.05.18 | ₩88,087 | ₩89,214 | ₩87,457 | ₩88,450 | +0.41% | 207.2만 |
|---|
| 2026.05.15 | ₩89,469 | ₩90,288 | ₩86,826 | ₩87,296 | -2.43% | 206.9만 |
|---|
| 2026.05.14 | ₩90,341 | ₩92,770 | ₩89,966 | ₩91,213 | +0.97% | 197만 |
|---|
| 2026.05.13 | ₩93,293 | ₩93,454 | ₩88,825 | ₩89,161 | -4.43% | 360.6만 |
|---|
| 2026.05.12 | ₩93,910 | ₩94,138 | ₩91,562 | ₩93,145 | -0.81% | 290.9만 |
|---|
| 2026.05.11 | ₩95,171 | ₩96,539 | ₩94,138 | ₩94,943 | -0.24% | 173.1만 |
|---|
| 2026.05.08 | ₩96,942 | ₩97,156 | ₩94,567 | ₩95,426 | -1.56% | 205.1만 |
|---|
| 2026.05.07 | ₩99,451 | ₩99,947 | ₩95,573 | ₩95,976 | -3.49% | 308.6만 |
|---|
| 2026.05.06 | ₩97,666 | ₩103,234 | ₩97,103 | ₩98,444 | +0.80% | 395.6만 |
|---|
| 2026.05.05 | ₩95,372 | ₩95,654 | ₩93,333 | ₩94,205 | -1.22% | 356.1만 |
|---|
| 2026.05.04 | ₩95,708 | ₩96,647 | ₩93,776 | ₩94,460 | -1.30% | 343.7만 |
|---|
| 2026.05.01 | ₩98,377 | ₩99,799 | ₩94,286 | ₩96,123 | -2.29% | 446.8만 |
|---|
| 2026.04.30 | ₩102,697 | ₩106,319 | ₩97,653 | ₩98,793 | -3.80% | 878.9만 |
|---|
| 2026.04.29 | ₩114,637 | ₩114,651 | ₩111,203 | ₩113,027 | -1.40% | 233.1만 |
|---|
| 2026.04.28 | ₩116,717 | ₩117,589 | ₩112,759 | ₩114,114 | -2.23% | 269.6만 |
|---|
| 2026.04.27 | ₩112,008 | ₩118,568 | ₩109,526 | ₩117,951 | +5.31% | 586.5만 |
|---|
| 2026.04.24 | ₩109,740 | ₩112,880 | ₩107,326 | ₩111,645 | +1.74% | 212.7만 |
|---|
| 2026.04.23 | ₩111,713 | ₩113,121 | ₩108,546 | ₩109,888 | -1.63% | 152.5만 |
|---|
| 2026.04.22 | ₩111,498 | ₩112,477 | ₩109,526 | ₩110,988 | -0.46% | 142.6만 |
|---|
| 2026.04.21 | ₩112,303 | ₩113,550 | ₩109,271 | ₩110,062 | -1.99% | 118.4만 |
|---|
| 2026.04.20 | ₩111,699 | ₩112,585 | ₩110,210 | ₩111,900 | +0.18% | 218만 |
|---|
| 2026.04.17 | ₩106,038 | ₩113,631 | ₩105,327 | ₩112,450 | +6.05% | 365.2만 |
|---|
| 2026.04.16 | ₩105,246 | ₩106,413 | ₩103,301 | ₩104,414 | -0.79% | 247만 |
|---|
| 2026.04.15 | ₩109,070 | ₩109,687 | ₩104,777 | ₩105,743 | -3.05% | 185.4만 |
|---|
| 2026.04.14 | ₩113,846 | ₩114,127 | ₩109,284 | ₩109,526 | -3.79% | 205.8만 |
|---|
| 2026.04.13 | ₩112,652 | ₩113,618 | ₩111,431 | ₩113,336 | +0.61% | 187.6만 |
|---|
| 2026.04.10 | ₩114,033 | ₩114,342 | ₩112,772 | ₩113,202 | -0.73% | 136.9만 |
|---|
| 2026.04.09 | ₩110,867 | ₩113,872 | ₩110,223 | ₩113,296 | +2.19% | 228.6만 |
|---|
| 2026.04.08 | ₩109,740 | ₩114,785 | ₩108,788 | ₩110,948 | +1.10% | 285.8만 |
|---|
| 2026.04.07 | ₩101,731 | ₩104,052 | ₩101,114 | ₩103,824 | +2.06% | 198.7만 |
|---|
| 2026.04.06 | ₩100,752 | ₩101,946 | ₩99,384 | ₩101,852 | +1.09% | 120.6만 |
|---|
| 2026.04.02 | ₩97,438 | ₩102,603 | ₩96,848 | ₩100,940 | +3.59% | 170.7만 |
|---|
| 2026.04.01 | ₩100,859 | ₩102,751 | ₩99,974 | ₩101,154 | +0.29% | 204.3만 |
|---|
| 2026.03.31 | ₩94,795 | ₩99,155 | ₩93,843 | ₩98,619 | +4.03% | 180.7만 |
|---|
| 2026.03.30 | ₩97,760 | ₩97,868 | ₩92,421 | ₩92,783 | -5.09% | 199.2만 |
|---|
| 2026.03.27 | ₩96,298 | ₩97,935 | ₩95,694 | ₩96,794 | +0.52% | 89.4만 |
|---|
| 2026.03.26 | ₩100,618 | ₩101,812 | ₩96,620 | ₩97,760 | -2.84% | 141.1만 |
|---|
| 2026.03.25 | ₩102,764 | ₩103,851 | ₩101,128 | ₩102,751 | -0.01% | 180.9만 |
|---|
| 2026.03.24 | ₩98,941 | ₩102,254 | ₩98,350 | ₩101,141 | +2.22% | 162.4만 |
|---|
| 2026.03.23 | ₩99,021 | ₩102,536 | ₩98,807 | ₩99,625 | +0.61% | 252.6만 |
|---|
| 2026.03.20 | ₩98,887 | ₩100,256 | ₩95,158 | ₩95,788 | -3.13% | 202.8만 |
|---|
| 2026.03.19 | ₩98,069 | ₩100,940 | ₩96,928 | ₩99,142 | +1.09% | 151.2만 |
|---|
| 2026.03.18 | ₩101,114 | ₩102,684 | ₩99,719 | ₩99,719 | -1.38% | 231.6만 |
|---|
| 2026.03.17 | ₩99,947 | ₩101,396 | ₩98,686 | ₩100,792 | +0.85% | 148.3만 |
|---|
| 2026.03.16 | ₩101,490 | ₩101,839 | ₩98,055 | ₩98,807 | -2.64% | 166.4만 |
|---|
| 2026.03.13 | ₩102,120 | ₩102,952 | ₩99,437 | ₩99,665 | -2.40% | 155만 |
|---|
| 2026.03.12 | ₩103,623 | ₩104,924 | ₩101,221 | ₩101,530 | -2.02% | 128만 |
|---|
| 2026.03.11 | ₩104,964 | ₩106,722 | ₩104,388 | ₩105,675 | +0.68% | 127.2만 |
|---|
| 2026.03.10 | ₩103,972 | ₩107,446 | ₩103,516 | ₩105,595 | +1.56% | 213.2만 |
|---|
| 2026.03.09 | ₩99,960 | ₩104,240 | ₩98,525 | ₩103,462 | +3.50% | 256.8만 |
|---|
| 2026.03.06 | ₩106,158 | ₩108,211 | ₩101,611 | ₩102,268 | -3.66% | 207.2만 |
|---|
| 2026.03.05 | ₩110,666 | ₩112,826 | ₩107,943 | ₩109,164 | -1.36% | 153.4만 |
|---|
| 2026.03.04 | ₩112,920 | ₩113,966 | ₩110,733 | ₩111,230 | -1.50% | 129.1만 |
|---|
| 2026.03.03 | ₩113,510 | ₩114,033 | ₩110,183 | ₩111,967 | -1.36% | 184.2만 |
|---|
| 2026.03.02 | ₩117,280 | ₩119,024 | ₩115,482 | ₩117,401 | +0.10% | 149.8만 |
|---|
| 2026.02.27 | ₩118,045 | ₩118,756 | ₩116,046 | ₩118,756 | +0.60% | 214.6만 |
|---|
| 2026.02.26 | ₩123,746 | ₩123,974 | ₩118,273 | ₩119,641 | -3.32% | 165.9만 |
|---|
| 2026.02.25 | ₩121,895 | ₩123,773 | ₩120,527 | ₩123,478 | +1.30% | 146.4만 |
|---|
| 2026.02.24 | ₩119,829 | ₩121,533 | ₩118,702 | ₩121,439 | +1.34% | 85.1만 |
|---|
| 2026.02.23 | ₩118,742 | ₩120,741 | ₩117,615 | ₩118,514 | -0.19% | 83.2만 |
|---|
| 2026.02.20 | ₩118,031 | ₩119,910 | ₩117,347 | ₩119,319 | +1.09% | 102.7만 |
|---|
| 2026.02.19 | ₩118,461 | ₩119,346 | ₩117,736 | ₩118,340 | -0.10% | 93.7만 |
|---|
| 2026.02.18 | ₩120,647 | ₩122,499 | ₩117,307 | ₩118,917 | -1.43% | 228.2만 |
|---|
| 2026.02.17 | ₩119,359 | ₩121,332 | ₩118,890 | ₩120,419 | +0.89% | 160.4만 |
|---|
| 2026.02.13 | ₩117,226 | ₩121,385 | ₩116,582 | ₩120,325 | +2.64% | 319.4만 |
|---|
| 2026.02.12 | ₩116,770 | ₩119,386 | ₩115,871 | ₩116,743 | -0.02% | 215.7만 |
|---|
| 2026.02.11 | ₩118,367 | ₩119,735 | ₩115,871 | ₩116,099 | -1.92% | 194만 |
|---|
| 2026.02.10 | ₩114,879 | ₩117,602 | ₩113,564 | ₩116,167 | +1.12% | 263.3만 |
|---|
| 2026.02.09 | ₩114,382 | ₩117,293 | ₩114,382 | ₩114,852 | +0.41% | 155.3만 |
|---|
| 2026.02.06 | ₩103,341 | ₩115,764 | ₩103,341 | ₩114,651 | +10.94% | 327.7만 |
|---|
| 2026.02.05 | ₩106,132 | ₩107,983 | ₩105,582 | ₩105,957 | -0.16% | 217.2만 |
|---|
| 2026.02.04 | ₩107,661 | ₩108,533 | ₩104,374 | ₩107,004 | -0.61% | 176.6만 |
|---|
| 2026.02.03 | ₩106,789 | ₩108,520 | ₩104,884 | ₩107,004 | +0.20% | 141.4만 |
|---|
| 2026.02.02 | ₩103,878 | ₩106,521 | ₩103,314 | ₩106,252 | +2.29% | 114.6만 |
|---|
| 2026.01.30 | ₩104,642 | ₩105,689 | ₩103,328 | ₩104,844 | +0.19% | 118.1만 |
|---|
| 2026.01.29 | ₩103,918 | ₩105,555 | ₩102,805 | ₩105,501 | +1.52% | 135.6만 |
|---|
| 2026.01.28 | ₩104,119 | ₩104,830 | ₩101,906 | ₩103,167 | -0.91% | 101.9만 |
|---|
| 2026.01.27 | ₩105,541 | ₩105,541 | ₩103,301 | ₩104,106 | -1.36% | 117.9만 |
|---|
| 2026.01.26 | ₩105,769 | ₩105,769 | ₩103,623 | ₩104,307 | -1.38% | 101.4만 |
|---|
| 2026.01.23 | ₩105,206 | ₩105,501 | ₩103,448 | ₩104,481 | -0.69% | 84.9만 |
|---|
| 2026.01.22 | ₩105,099 | ₩105,716 | ₩103,341 | ₩105,447 | +0.33% | 150.9만 |
|---|
| 2026.01.21 | ₩103,247 | ₩105,689 | ₩102,778 | ₩103,931 | +0.66% | 144.9만 |
|---|
| 2026.01.20 | ₩101,704 | ₩104,066 | ₩100,819 | ₩101,825 | +0.12% | 110.7만 |
|---|
| 2026.01.16 | ₩102,925 | ₩104,025 | ₩102,483 | ₩103,529 | +0.59% | 112.3만 |
|---|
| 2026.01.15 | ₩102,161 | ₩103,489 | ₩101,772 | ₩102,791 | +0.62% | 145만 |
|---|
| 2026.01.14 | ₩100,215 | ₩100,926 | ₩98,525 | ₩100,819 | +0.60% | 131.4만 |
|---|
| 2026.01.13 | ₩99,571 | ₩100,792 | ₩99,357 | ₩100,403 | +0.84% | 136.6만 |
|---|
| 2026.01.12 | ₩98,055 | ₩99,518 | ₩97,505 | ₩99,062 | +1.03% | 113만 |
|---|
| 2026.01.09 | ₩96,754 | ₩98,793 | ₩96,070 | ₩98,565 | +1.87% | 143.6만 |
|---|
| 2026.01.08 | ₩96,620 | ₩96,888 | ₩95,292 | ₩96,244 | -0.39% | 94.4만 |
|---|
| 2026.01.07 | ₩97,143 | ₩97,385 | ₩95,399 | ₩96,365 | -0.80% | 98.2만 |
|---|
| 2026.01.06 | ₩96,606 | ₩97,787 | ₩95,654 | ₩97,666 | +1.10% | 153.3만 |
|---|
| 2026.01.05 | ₩96,553 | ₩98,672 | ₩95,936 | ₩97,250 | +0.72% | 147.4만 |
|---|
| 2026.01.02 | ₩93,789 | ₩95,090 | ₩92,904 | ₩94,916 | +1.20% | 77.2만 |
|---|
| 2025.12.31 | ₩94,527 | ₩94,862 | ₩92,998 | ₩93,078 | -1.53% | 48.7만 |
|---|
| 2025.12.30 | ₩94,540 | ₩94,661 | ₩94,004 | ₩94,125 | -0.44% | 46.5만 |
|---|
| 2025.12.29 | ₩95,319 | ₩95,775 | ₩94,379 | ₩94,540 | -0.82% | 48.3만 |
|---|
| 2025.12.26 | ₩95,533 | ₩95,734 | ₩94,795 | ₩95,292 | -0.25% | 40.6만 |
|---|
| 2025.12.24 | ₩95,882 | ₩96,150 | ₩95,292 | ₩95,667 | -0.22% | 28.9만 |
|---|
| 2025.12.23 | ₩95,587 | ₩96,164 | ₩95,171 | ₩95,573 | -0.01% | 53.9만 |
|---|
| 2025.12.22 | ₩96,445 | ₩96,580 | ₩94,554 | ₩96,097 | -0.36% | 74.8만 |
|---|
| 2025.12.19 | ₩93,682 | ₩95,386 | ₩93,548 | ₩95,332 | +1.76% | 271.7만 |
|---|
| 2025.12.18 | ₩94,447 | ₩94,889 | ₩92,568 | ₩93,400 | -1.11% | 101.7만 |
|---|
| 2025.12.17 | ₩95,064 | ₩95,587 | ₩92,448 | ₩92,837 | -2.34% | 111.8만 |
|---|
| 2025.12.16 | ₩96,392 | ₩96,942 | ₩93,642 | ₩94,473 | -1.99% | 134.7만 |
|---|
| 2025.12.15 | ₩96,955 | ₩97,063 | ₩95,520 | ₩96,352 | -0.62% | 177.7만 |
|---|
| 2025.12.12 | ₩98,914 | ₩99,236 | ₩95,386 | ₩95,963 | -2.98% | 149.5만 |
|---|
| 2025.12.11 | ₩98,203 | ₩100,121 | ₩97,760 | ₩98,579 | +0.38% | 114.5만 |
|---|
| 2025.12.10 | ₩97,465 | ₩99,236 | ₩96,647 | ₩98,525 | +1.09% | 163.9만 |
|---|
| 2025.12.09 | ₩96,177 | ₩98,230 | ₩95,922 | ₩97,210 | +1.07% | 174.8만 |
|---|
| 2025.12.08 | ₩96,405 | ₩96,593 | ₩95,117 | ₩95,667 | -0.77% | 101.9만 |
|---|
| 2025.12.05 | ₩96,352 | ₩97,693 | ₩96,016 | ₩96,647 | +0.31% | 127.5만 |
|---|
| 2025.12.04 | ₩95,251 | ₩97,505 | ₩94,755 | ₩96,445 | +1.25% | 165.8만 |
|---|
| 2025.12.03 | ₩94,433 | ₩96,674 | ₩92,823 | ₩95,117 | +0.72% | 195.5만 |
|---|
| 2025.12.02 | ₩95,533 | ₩96,083 | ₩93,762 | ₩93,856 | -1.76% | 121.5만 |
|---|
| 2025.12.01 | ₩94,608 | ₩95,936 | ₩93,964 | ₩95,077 | +0.50% | 118.6만 |
|---|
| 2025.11.28 | ₩95,238 | ₩96,244 | ₩94,594 | ₩95,721 | +0.51% | 44.9만 |
|---|
| 2025.11.26 | ₩94,379 | ₩96,204 | ₩93,642 | ₩94,661 | +0.30% | 92.5만 |
|---|
| 2025.11.25 | ₩92,461 | ₩94,554 | ₩92,059 | ₩94,312 | +2.00% | 115.1만 |
|---|
| 2025.11.24 | ₩90,999 | ₩92,702 | ₩90,569 | ₩92,260 | +1.39% | 180.6만 |
|---|
| 2025.11.21 | ₩88,503 | ₩90,945 | ₩87,833 | ₩90,891 | +2.70% | 133.7만 |
|---|
| 2025.11.20 | ₩92,085 | ₩92,810 | ₩88,114 | ₩88,624 | -3.76% | 188.3만 |
|---|
| 2025.11.19 | ₩87,900 | ₩90,744 | ₩87,766 | ₩90,341 | +2.78% | 199.7만 |
|---|
| 2025.11.18 | ₩87,081 | ₩88,960 | ₩86,893 | ₩87,926 | +0.97% | 203.2만 |
|---|
| 2025.11.17 | ₩90,060 | ₩90,677 | ₩87,698 | ₩88,034 | -2.25% | 173.2만 |
|---|
| 2025.11.14 | ₩87,524 | ₩91,347 | ₩86,786 | ₩90,100 | +2.94% | 188.1만 |
|---|
| 2025.11.13 | ₩93,481 | ₩94,393 | ₩90,891 | ₩91,227 | -2.41% | 188만 |
|---|
| 2025.11.12 | ₩93,239 | ₩94,688 | ₩92,756 | ₩93,843 | +0.65% | 121.7만 |
|---|
| 2025.11.11 | ₩93,253 | ₩94,031 | ₩92,863 | ₩93,078 | -0.19% | 101.6만 |
|---|
| 2025.11.10 | ₩94,715 | ₩95,573 | ₩92,568 | ₩93,507 | -1.27% | 131.8만 |
|---|
| 2025.11.07 | ₩92,340 | ₩93,548 | ₩90,583 | ₩92,890 | +0.60% | 168만 |
|---|
| 2025.11.06 | ₩94,205 | ₩95,023 | ₩92,635 | ₩93,320 | -0.94% | 146.6만 |
|---|
| 2025.11.05 | ₩94,084 | ₩95,251 | ₩93,387 | ₩93,776 | -0.33% | 249.1만 |
|---|
| 2025.11.04 | ₩94,218 | ₩95,506 | ₩92,515 | ₩93,279 | -1.00% | 257.2만 |
|---|
| 2025.11.03 | ₩92,300 | ₩96,714 | ₩91,213 | ₩96,392 | +4.43% | 372만 |
|---|
| 2025.10.31 | ₩90,717 | ₩91,978 | ₩89,993 | ₩91,562 | +0.93% | 278.7만 |
|---|
| 2025.10.30 | ₩92,568 | ₩93,333 | ₩89,738 | ₩90,355 | -2.39% | 467.4만 |
|---|
| 2025.10.29 | ₩77,154 | ₩94,339 | ₩77,154 | ₩92,501 | +19.89% | 1087.2만 |
|---|
| 2025.10.28 | ₩71,358 | ₩72,230 | ₩70,258 | ₩70,647 | -1.00% | 374.1만 |
|---|
| 2025.10.27 | ₩72,136 | ₩72,364 | ₩70,821 | ₩70,862 | -1.77% | 252.5만 |
|---|
| 2025.10.24 | ₩71,412 | ₩71,787 | ₩70,889 | ₩71,640 | +0.32% | 152.3만 |
|---|
| 2025.10.23 | ₩69,882 | ₩70,956 | ₩69,480 | ₩70,647 | +1.09% | 130.2만 |
|---|
| 2025.10.22 | ₩70,191 | ₩70,432 | ₩69,252 | ₩69,453 | -1.05% | 203.3만 |
|---|
| 2025.10.21 | ₩68,380 | ₩70,218 | ₩68,380 | ₩69,936 | +2.28% | 120.4만 |
|---|
| 2025.10.20 | ₩68,192 | ₩68,943 | ₩67,937 | ₩68,729 | +0.79% | 101.3만 |
|---|
| 2025.10.17 | ₩67,186 | ₩67,883 | ₩66,730 | ₩67,790 | +0.90% | 107만 |
|---|
| 2025.10.16 | ₩68,286 | ₩68,514 | ₩66,783 | ₩67,629 | -0.96% | 168.9만 |
|---|
| 2025.10.15 | ₩69,319 | ₩69,319 | ₩65,871 | ₩67,803 | -2.19% | 327.6만 |
|---|
| 2025.10.14 | ₩66,193 | ₩69,131 | ₩66,193 | ₩68,755 | +3.87% | 125.8만 |
|---|
| 2025.10.13 | ₩67,146 | ₩67,816 | ₩66,649 | ₩67,347 | +0.30% | 124.5만 |
|---|
| 2025.10.10 | ₩69,332 | ₩69,426 | ₩65,348 | ₩65,858 | -5.01% | 260.7만 |
|---|