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 | ₩94,952 | ₩97,675 | ₩92,806 | ₩96,937 | +2.09% | 155.3만 |
| 2026.10.08 | ₩93,463 | ₩94,255 | ₩92,270 | ₩93,410 | -0.06% | 195.5만 |
| 2026.10.07 | ₩96,535 | ₩97,245 | ₩92,323 | ₩94,576 | -2.03% | 195.5만 |
| 2026.10.06 | ₩100,866 | ₩102,047 | ₩97,165 | ₩98,358 | -2.49% | 222.6만 |
| 2026.10.05 | ₩99,928 | ₩101,470 | ₩98,077 | ₩99,646 | -0.28% | 160만 |
| 2026.10.02 | ₩99,458 | ₩100,880 | ₩98,358 | ₩99,740 | +0.28% | 110.1만 |
| 2026.10.01 | ₩98,922 | ₩98,922 | ₩96,186 | ₩97,983 | -0.95% | 119.6만 |
| 2026.09.30 | ₩98,037 | ₩99,820 | ₩97,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,063 |
| +0.03% |
| 143.5만 |
| 2026.09.29 | ₩99,673 | ₩100,142 | ₩98,519 | ₩98,989 | -0.69% | 112.3만 |
|---|
| 2026.09.28 | ₩98,211 | ₩100,585 | ₩98,211 | ₩99,364 | +1.17% | 134만 |
|---|
| 2026.09.25 | ₩102,342 | ₩103,374 | ₩97,876 | ₩99,002 | -3.26% | 230.7만 |
|---|
| 2026.09.24 | ₩102,342 | ₩102,945 | ₩100,826 | ₩101,980 | -0.35% | 162.4만 |
|---|
| 2026.09.23 | ₩101,524 | ₩104,300 | ₩101,403 | ₩103,508 | +1.96% | 142.7만 |
|---|
| 2026.09.22 | ₩101,161 | ₩102,234 | ₩100,799 | ₩101,912 | +0.74% | 124.7만 |
|---|
| 2026.09.21 | ₩100,746 | ₩100,746 | ₩99,190 | ₩100,142 | -0.60% | 134.7만 |
|---|
| 2026.09.18 | ₩99,592 | ₩99,646 | ₩98,198 | ₩99,083 | -0.51% | 240.2만 |
|---|
| 2026.09.17 | ₩99,431 | ₩100,464 | ₩97,742 | ₩98,895 | -0.54% | 127.6만 |
|---|
| 2026.09.16 | ₩96,816 | ₩99,700 | ₩95,810 | ₩96,977 | +0.17% | 215.2만 |
|---|
| 2026.09.15 | ₩96,561 | ₩96,856 | ₩94,791 | ₩95,260 | -1.35% | 143.6만 |
|---|
| 2026.09.14 | ₩93,906 | ₩96,494 | ₩91,680 | ₩95,743 | +1.96% | 181만 |
|---|
| 2026.09.11 | ₩99,606 | ₩100,786 | ₩98,613 | ₩99,861 | +0.26% | 101.7만 |
|---|
| 2026.09.10 | ₩99,418 | ₩99,606 | ₩96,588 | ₩97,675 | -1.75% | 155.1만 |
|---|
| 2026.09.09 | ₩102,248 | ₩103,683 | ₩100,491 | ₩100,840 | -1.38% | 173.5만 |
|---|
| 2026.09.08 | ₩103,267 | ₩104,756 | ₩102,315 | ₩103,240 | -0.03% | 167.6만 |
|---|
| 2026.09.04 | ₩103,347 | ₩104,903 | ₩101,899 | ₩102,784 | -0.55% | 205.9만 |
|---|
| 2026.09.03 | ₩105,064 | ₩105,922 | ₩103,026 | ₩103,522 | -1.47% | 165.3만 |
|---|
| 2026.09.02 | ₩104,139 | ₩105,037 | ₩102,596 | ₩104,259 | +0.12% | 152.8만 |
|---|
| 2026.09.01 | ₩104,662 | ₩105,547 | ₩101,698 | ₩102,784 | -1.79% | 252.1만 |
|---|
| 2026.08.31 | ₩106,915 | ₩108,015 | ₩105,078 | ₩106,070 | -0.79% | 172.7만 |
|---|
| 2026.08.28 | ₩110,160 | ₩110,335 | ₩106,566 | ₩107,733 | -2.20% | 128.9만 |
|---|
| 2026.08.27 | ₩111,180 | ₩111,434 | ₩108,645 | ₩109,973 | -1.09% | 135.4만 |
|---|
| 2026.08.26 | ₩108,229 | ₩111,783 | ₩107,800 | ₩111,046 | +2.60% | 172.2만 |
|---|
| 2026.08.25 | ₩109,664 | ₩109,691 | ₩107,545 | ₩108,041 | -1.48% | 183.1만 |
|---|
| 2026.08.24 | ₩106,580 | ₩108,444 | ₩105,762 | ₩107,907 | +1.25% | 183.7만 |
|---|
| 2026.08.21 | ₩106,164 | ₩106,875 | ₩104,380 | ₩106,472 | +0.29% | 85.4만 |
|---|
| 2026.08.20 | ₩103,254 | ₩105,480 | ₩103,187 | ₩104,742 | +1.44% | 129.2만 |
|---|
| 2026.08.19 | ₩105,641 | ₩106,244 | ₩102,382 | ₩104,461 | -1.12% | 138.6만 |
|---|
| 2026.08.18 | ₩106,419 | ₩108,269 | ₩105,520 | ₩105,668 | -0.71% | 166만 |
|---|
| 2026.08.17 | ₩108,833 | ₩109,745 | ₩108,041 | ₩108,591 | -0.22% | 128.2만 |
|---|
| 2026.08.14 | ₩109,141 | ₩110,107 | ₩107,143 | ₩108,457 | -0.63% | 134.5만 |
|---|
| 2026.08.13 | ₩108,310 | ₩109,168 | ₩106,553 | ₩108,833 | +0.48% | 130.1만 |
|---|
| 2026.08.12 | ₩109,570 | ₩109,637 | ₩106,539 | ₩108,564 | -0.92% | 142.6만 |
|---|
| 2026.08.11 | ₩107,036 | ₩109,195 | ₩106,969 | ₩108,444 | +1.32% | 100만 |
|---|
| 2026.08.10 | ₩107,250 | ₩107,277 | ₩106,177 | ₩106,606 | -0.60% | 102만 |
|---|
| 2026.08.07 | ₩106,217 | ₩107,626 | ₩105,252 | ₩107,223 | +0.95% | 112.1만 |
|---|
| 2026.08.06 | ₩106,714 | ₩110,429 | ₩104,957 | ₩105,466 | -1.17% | 160.6만 |
|---|
| 2026.08.05 | ₩106,419 | ₩107,290 | ₩105,440 | ₩105,507 | -0.86% | 161.5만 |
|---|
| 2026.08.04 | ₩104,273 | ₩107,317 | ₩102,811 | ₩106,687 | +2.32% | 227만 |
|---|
| 2026.08.03 | ₩100,558 | ₩103,294 | ₩100,558 | ₩102,650 | +2.08% | 212.4만 |
|---|
| 2026.07.31 | ₩103,160 | ₩104,434 | ₩99,726 | ₩101,912 | -1.21% | 259.1만 |
|---|
| 2026.07.30 | ₩98,439 | ₩106,258 | ₩98,439 | ₩101,014 | +2.62% | 350.1만 |
|---|
| 2026.07.29 | ₩97,433 | ₩98,734 | ₩92,726 | ₩93,799 | -3.73% | 275.6만 |
|---|
| 2026.07.28 | ₩97,044 | ₩99,029 | ₩95,918 | ₩98,479 | +1.48% | 300.1만 |
|---|
| 2026.07.27 | ₩98,063 | ₩98,908 | ₩95,703 | ₩97,473 | -0.60% | 138.5만 |
|---|
| 2026.07.24 | ₩96,548 | ₩98,412 | ₩96,025 | ₩97,098 | +0.57% | 144.4만 |
|---|
| 2026.07.23 | ₩91,237 | ₩96,575 | ₩91,130 | ₩96,105 | +5.34% | 192만 |
|---|
| 2026.07.22 | ₩90,084 | ₩92,887 | ₩89,601 | ₩91,988 | +2.11% | 217.9만 |
|---|
| 2026.07.21 | ₩91,452 | ₩91,452 | ₩88,930 | ₩90,553 | -0.98% | 221.1만 |
|---|
| 2026.07.20 | ₩92,417 | ₩92,659 | ₩88,957 | ₩89,507 | -3.15% | 273.8만 |
|---|
| 2026.07.17 | ₩90,432 | ₩92,753 | ₩89,762 | ₩91,814 | +1.53% | 123.4만 |
|---|
| 2026.07.16 | ₩90,808 | ₩93,235 | ₩90,808 | ₩92,967 | +2.38% | 198.7만 |
|---|
| 2026.07.15 | ₩93,410 | ₩94,161 | ₩90,741 | ₩92,390 | -1.09% | 153.6만 |
|---|
| 2026.07.14 | ₩93,490 | ₩94,416 | ₩91,961 | ₩93,329 | -0.17% | 141.9만 |
|---|
| 2026.07.13 | ₩93,101 | ₩94,550 | ₩91,277 | ₩91,680 | -1.53% | 150.3만 |
|---|
| 2026.07.10 | ₩93,839 | ₩95,743 | ₩93,718 | ₩94,523 | +0.73% | 100.4만 |
|---|
| 2026.07.09 | ₩94,992 | ₩95,636 | ₩93,141 | ₩93,463 | -1.61% | 173.2만 |
|---|
| 2026.07.08 | ₩94,416 | ₩94,872 | ₩90,526 | ₩92,592 | -1.93% | 365.1만 |
|---|
| 2026.07.07 | ₩98,560 | ₩99,270 | ₩94,442 | ₩95,716 | -2.88% | 155.6만 |
|---|
| 2026.07.06 | ₩97,447 | ₩100,303 | ₩97,447 | ₩100,196 | +2.82% | 89.9만 |
|---|
| 2026.07.02 | ₩98,117 | ₩99,646 | ₩96,025 | ₩97,017 | -1.12% | 112.6만 |
|---|
| 2026.07.01 | ₩97,715 | ₩99,740 | ₩96,803 | ₩97,071 | -0.66% | 181만 |
|---|
| 2026.06.30 | ₩98,519 | ₩99,901 | ₩96,105 | ₩99,458 | +0.95% | 212.6만 |
|---|
| 2026.06.29 | ₩97,527 | ₩99,136 | ₩96,307 | ₩98,251 | +0.74% | 178.5만 |
|---|
| 2026.06.26 | ₩99,244 | ₩99,780 | ₩96,441 | ₩97,312 | -1.95% | 317.7만 |
|---|
| 2026.06.25 | ₩100,089 | ₩103,200 | ₩99,270 | ₩100,571 | +0.48% | 238만 |
|---|
| 2026.06.24 | ₩104,072 | ₩104,112 | ₩96,508 | ₩97,809 | -6.02% | 476.4만 |
|---|
| 2026.06.23 | ₩105,493 | ₩108,967 | ₩103,911 | ₩107,264 | +1.68% | 206.5만 |
|---|
| 2026.06.22 | ₩110,134 | ₩110,697 | ₩108,417 | ₩109,409 | -0.66% | 123.8만 |
|---|
| 2026.06.18 | ₩107,532 | ₩110,670 | ₩107,398 | ₩109,570 | +1.90% | 261.6만 |
|---|
| 2026.06.17 | ₩108,310 | ₩109,168 | ₩105,668 | ₩105,855 | -2.27% | 155.8만 |
|---|
| 2026.06.16 | ₩107,290 | ₩109,369 | ₩106,217 | ₩107,974 | +0.64% | 230.7만 |
|---|
| 2026.06.15 | ₩107,854 | ₩108,967 | ₩106,834 | ₩107,277 | -0.53% | 225.9만 |
|---|
| 2026.06.12 | ₩106,244 | ₩106,673 | ₩104,005 | ₩104,702 | -1.45% | 142.3만 |
|---|
| 2026.06.11 | ₩99,002 | ₩105,265 | ₩98,466 | ₩104,742 | +5.80% | 194.1만 |
|---|
| 2026.06.10 | ₩101,094 | ₩102,891 | ₩97,648 | ₩97,715 | -3.34% | 151.9만 |
|---|
| 2026.06.09 | ₩101,537 | ₩103,106 | ₩97,581 | ₩101,886 | +0.34% | 172.5만 |
|---|
| 2026.06.08 | ₩98,546 | ₩100,866 | ₩98,546 | ₩100,397 | +1.88% | 135.6만 |
|---|
| 2026.06.05 | ₩99,968 | ₩100,545 | ₩97,728 | ₩98,573 | -1.40% | 148.9만 |
|---|
| 2026.06.04 | ₩101,054 | ₩101,497 | ₩98,949 | ₩101,148 | +0.09% | 118.7만 |
|---|
| 2026.06.03 | ₩101,765 | ₩102,731 | ₩99,995 | ₩101,148 | -0.61% | 147.2만 |
|---|
| 2026.06.02 | ₩101,416 | ₩102,972 | ₩99,552 | ₩102,328 | +0.90% | 147.1만 |
|---|
| 2026.06.01 | ₩100,129 | ₩101,845 | ₩98,908 | ₩100,692 | +0.56% | 209.8만 |
|---|
| 2026.05.29 | ₩100,397 | ₩102,529 | ₩100,196 | ₩101,269 | +0.87% | 207만 |
|---|
| 2026.05.28 | ₩98,238 | ₩101,336 | ₩97,192 | ₩100,866 | +2.68% | 329만 |
|---|
| 2026.05.27 | ₩99,217 | ₩100,518 | ₩97,326 | ₩97,862 | -1.37% | 286.4만 |
|---|
| 2026.05.26 | ₩95,113 | ₩98,546 | ₩94,818 | ₩98,372 | +3.43% | 230.8만 |
|---|
| 2026.05.22 | ₩92,900 | ₩94,053 | ₩91,452 | ₩93,356 | +0.49% | 193.2만 |
|---|
| 2026.05.21 | ₩90,271 | ₩92,860 | ₩88,729 | ₩92,176 | +2.11% | 215.5만 |
|---|
| 2026.05.20 | ₩87,173 | ₩91,854 | ₩86,154 | ₩91,572 | +5.05% | 369.1만 |
|---|
| 2026.05.19 | ₩88,112 | ₩88,367 | ₩84,853 | ₩86,355 | -1.99% | 205.6만 |
|---|
| 2026.05.18 | ₩88,059 | ₩89,185 | ₩87,428 | ₩88,421 | +0.41% | 207.2만 |
|---|
| 2026.05.15 | ₩89,440 | ₩90,258 | ₩86,798 | ₩87,267 | -2.43% | 206.9만 |
|---|
| 2026.05.14 | ₩90,312 | ₩92,739 | ₩89,936 | ₩91,183 | +0.97% | 197만 |
|---|
| 2026.05.13 | ₩93,262 | ₩93,423 | ₩88,796 | ₩89,131 | -4.43% | 360.6만 |
|---|
| 2026.05.12 | ₩93,879 | ₩94,107 | ₩91,532 | ₩93,115 | -0.81% | 290.9만 |
|---|
| 2026.05.11 | ₩95,140 | ₩96,508 | ₩94,107 | ₩94,912 | -0.24% | 173.1만 |
|---|
| 2026.05.08 | ₩96,910 | ₩97,125 | ₩94,536 | ₩95,395 | -1.56% | 205.1만 |
|---|
| 2026.05.07 | ₩99,418 | ₩99,914 | ₩95,542 | ₩95,944 | -3.49% | 308.6만 |
|---|
| 2026.05.06 | ₩97,634 | ₩103,200 | ₩97,071 | ₩98,412 | +0.80% | 395.6만 |
|---|
| 2026.05.05 | ₩95,341 | ₩95,623 | ₩93,302 | ₩94,174 | -1.22% | 356.1만 |
|---|
| 2026.05.04 | ₩95,676 | ₩96,615 | ₩93,745 | ₩94,429 | -1.30% | 343.7만 |
|---|
| 2026.05.01 | ₩98,345 | ₩99,767 | ₩94,255 | ₩96,092 | -2.29% | 446.8만 |
|---|
| 2026.04.30 | ₩102,664 | ₩106,285 | ₩97,621 | ₩98,761 | -3.80% | 878.9만 |
|---|
| 2026.04.29 | ₩114,600 | ₩114,613 | ₩111,166 | ₩112,990 | -1.40% | 233.1만 |
|---|
| 2026.04.28 | ₩116,678 | ₩117,550 | ₩112,722 | ₩114,077 | -2.23% | 269.6만 |
|---|
| 2026.04.27 | ₩111,971 | ₩118,529 | ₩109,490 | ₩117,912 | +5.31% | 586.5만 |
|---|
| 2026.04.24 | ₩109,704 | ₩112,843 | ₩107,290 | ₩111,609 | +1.74% | 212.7만 |
|---|
| 2026.04.23 | ₩111,676 | ₩113,084 | ₩108,511 | ₩109,852 | -1.63% | 152.5만 |
|---|
| 2026.04.22 | ₩111,461 | ₩112,440 | ₩109,490 | ₩110,952 | -0.46% | 142.6만 |
|---|
| 2026.04.21 | ₩112,266 | ₩113,513 | ₩109,235 | ₩110,026 | -1.99% | 118.4만 |
|---|
| 2026.04.20 | ₩111,662 | ₩112,548 | ₩110,174 | ₩111,864 | +0.18% | 218만 |
|---|
| 2026.04.17 | ₩106,003 | ₩113,594 | ₩105,292 | ₩112,414 | +6.05% | 365.2만 |
|---|
| 2026.04.16 | ₩105,212 | ₩106,378 | ₩103,267 | ₩104,380 | -0.79% | 247만 |
|---|
| 2026.04.15 | ₩109,034 | ₩109,651 | ₩104,742 | ₩105,708 | -3.05% | 185.4만 |
|---|
| 2026.04.14 | ₩113,808 | ₩114,090 | ₩109,248 | ₩109,490 | -3.79% | 205.8만 |
|---|
| 2026.04.13 | ₩112,615 | ₩113,580 | ₩111,394 | ₩113,299 | +0.61% | 187.6만 |
|---|
| 2026.04.10 | ₩113,996 | ₩114,305 | ₩112,735 | ₩113,165 | -0.73% | 136.9만 |
|---|
| 2026.04.09 | ₩110,831 | ₩113,835 | ₩110,187 | ₩113,258 | +2.19% | 228.6만 |
|---|
| 2026.04.08 | ₩109,704 | ₩114,747 | ₩108,752 | ₩110,911 | +1.10% | 285.8만 |
|---|
| 2026.04.07 | ₩101,698 | ₩104,018 | ₩101,081 | ₩103,790 | +2.06% | 198.7만 |
|---|
| 2026.04.06 | ₩100,719 | ₩101,912 | ₩99,351 | ₩101,819 | +1.09% | 120.6만 |
|---|
| 2026.04.02 | ₩97,406 | ₩102,570 | ₩96,816 | ₩100,907 | +3.59% | 170.7만 |
|---|
| 2026.04.01 | ₩100,826 | ₩102,717 | ₩99,941 | ₩101,121 | +0.29% | 204.3만 |
|---|
| 2026.03.31 | ₩94,764 | ₩99,123 | ₩93,812 | ₩98,586 | +4.03% | 180.7만 |
|---|
| 2026.03.30 | ₩97,728 | ₩97,835 | ₩92,390 | ₩92,753 | -5.09% | 199.2만 |
|---|
| 2026.03.27 | ₩96,266 | ₩97,902 | ₩95,663 | ₩96,763 | +0.52% | 89.4만 |
|---|
| 2026.03.26 | ₩100,585 | ₩101,778 | ₩96,588 | ₩97,728 | -2.84% | 141.1만 |
|---|
| 2026.03.25 | ₩102,731 | ₩103,817 | ₩101,094 | ₩102,717 | -0.01% | 180.9만 |
|---|
| 2026.03.24 | ₩98,908 | ₩102,221 | ₩98,318 | ₩101,108 | +2.22% | 162.4만 |
|---|
| 2026.03.23 | ₩98,989 | ₩102,503 | ₩98,774 | ₩99,592 | +0.61% | 252.6만 |
|---|
| 2026.03.20 | ₩98,855 | ₩100,223 | ₩95,126 | ₩95,757 | -3.13% | 202.8만 |
|---|
| 2026.03.19 | ₩98,037 | ₩100,907 | ₩96,897 | ₩99,110 | +1.09% | 151.2만 |
|---|
| 2026.03.18 | ₩101,081 | ₩102,650 | ₩99,686 | ₩99,686 | -1.38% | 231.6만 |
|---|
| 2026.03.17 | ₩99,914 | ₩101,363 | ₩98,654 | ₩100,759 | +0.85% | 148.3만 |
|---|
| 2026.03.16 | ₩101,456 | ₩101,805 | ₩98,023 | ₩98,774 | -2.64% | 166.4만 |
|---|
| 2026.03.13 | ₩102,087 | ₩102,918 | ₩99,405 | ₩99,633 | -2.40% | 155만 |
|---|
| 2026.03.12 | ₩103,589 | ₩104,890 | ₩101,188 | ₩101,497 | -2.02% | 128만 |
|---|
| 2026.03.11 | ₩104,930 | ₩106,687 | ₩104,353 | ₩105,641 | +0.68% | 127.2만 |
|---|
| 2026.03.10 | ₩103,938 | ₩107,411 | ₩103,482 | ₩105,560 | +1.56% | 213.2만 |
|---|
| 2026.03.09 | ₩99,928 | ₩104,206 | ₩98,493 | ₩103,428 | +3.50% | 256.8만 |
|---|
| 2026.03.06 | ₩106,124 | ₩108,176 | ₩101,577 | ₩102,234 | -3.66% | 207.2만 |
|---|
| 2026.03.05 | ₩110,630 | ₩112,789 | ₩107,907 | ₩109,128 | -1.36% | 153.4만 |
|---|
| 2026.03.04 | ₩112,883 | ₩113,929 | ₩110,697 | ₩111,193 | -1.50% | 129.1만 |
|---|
| 2026.03.03 | ₩113,473 | ₩113,996 | ₩110,147 | ₩111,931 | -1.36% | 184.2만 |
|---|
| 2026.03.02 | ₩117,242 | ₩118,985 | ₩115,444 | ₩117,362 | +0.10% | 149.8만 |
|---|
| 2026.02.27 | ₩118,006 | ₩118,717 | ₩116,008 | ₩118,717 | +0.60% | 214.6만 |
|---|
| 2026.02.26 | ₩123,706 | ₩123,934 | ₩118,234 | ₩119,602 | -3.32% | 165.9만 |
|---|
| 2026.02.25 | ₩121,855 | ₩123,733 | ₩120,487 | ₩123,438 | +1.30% | 146.4만 |
|---|
| 2026.02.24 | ₩119,790 | ₩121,493 | ₩118,663 | ₩121,399 | +1.34% | 85.1만 |
|---|
| 2026.02.23 | ₩118,703 | ₩120,702 | ₩117,577 | ₩118,475 | -0.19% | 83.2만 |
|---|
| 2026.02.20 | ₩117,993 | ₩119,870 | ₩117,309 | ₩119,280 | +1.09% | 102.7만 |
|---|
| 2026.02.19 | ₩118,422 | ₩119,307 | ₩117,698 | ₩118,301 | -0.10% | 93.7만 |
|---|
| 2026.02.18 | ₩120,608 | ₩122,459 | ₩117,268 | ₩118,878 | -1.43% | 228.2만 |
|---|
| 2026.02.17 | ₩119,320 | ₩121,292 | ₩118,851 | ₩120,380 | +0.89% | 160.4만 |
|---|
| 2026.02.13 | ₩117,188 | ₩121,345 | ₩116,544 | ₩120,286 | +2.64% | 319.4만 |
|---|
| 2026.02.12 | ₩116,732 | ₩119,347 | ₩115,833 | ₩116,705 | -0.02% | 215.7만 |
|---|
| 2026.02.11 | ₩118,328 | ₩119,696 | ₩115,833 | ₩116,061 | -1.92% | 194만 |
|---|
| 2026.02.10 | ₩114,841 | ₩117,563 | ₩113,527 | ₩116,128 | +1.12% | 263.3만 |
|---|
| 2026.02.09 | ₩114,345 | ₩117,255 | ₩114,345 | ₩114,814 | +0.41% | 155.3만 |
|---|
| 2026.02.06 | ₩103,307 | ₩115,726 | ₩103,307 | ₩114,613 | +10.94% | 327.7만 |
|---|
| 2026.02.05 | ₩106,097 | ₩107,948 | ₩105,547 | ₩105,922 | -0.16% | 217.2만 |
|---|
| 2026.02.04 | ₩107,626 | ₩108,497 | ₩104,340 | ₩106,969 | -0.61% | 176.6만 |
|---|
| 2026.02.03 | ₩106,754 | ₩108,484 | ₩104,850 | ₩106,969 | +0.20% | 141.4만 |
|---|
| 2026.02.02 | ₩103,844 | ₩106,486 | ₩103,280 | ₩106,217 | +2.29% | 114.6만 |
|---|
| 2026.01.30 | ₩104,608 | ₩105,654 | ₩103,294 | ₩104,809 | +0.19% | 118.1만 |
|---|
| 2026.01.29 | ₩103,884 | ₩105,520 | ₩102,771 | ₩105,466 | +1.52% | 135.6만 |
|---|
| 2026.01.28 | ₩104,085 | ₩104,796 | ₩101,872 | ₩103,133 | -0.91% | 101.9만 |
|---|
| 2026.01.27 | ₩105,507 | ₩105,507 | ₩103,267 | ₩104,072 | -1.36% | 117.9만 |
|---|
| 2026.01.26 | ₩105,735 | ₩105,735 | ₩103,589 | ₩104,273 | -1.38% | 101.4만 |
|---|
| 2026.01.23 | ₩105,171 | ₩105,466 | ₩103,415 | ₩104,447 | -0.69% | 84.9만 |
|---|
| 2026.01.22 | ₩105,064 | ₩105,681 | ₩103,307 | ₩105,413 | +0.33% | 150.9만 |
|---|
| 2026.01.21 | ₩103,213 | ₩105,654 | ₩102,744 | ₩103,897 | +0.66% | 144.9만 |
|---|
| 2026.01.20 | ₩101,671 | ₩104,031 | ₩100,786 | ₩101,792 | +0.12% | 110.7만 |
|---|
| 2026.01.16 | ₩102,891 | ₩103,991 | ₩102,449 | ₩103,495 | +0.59% | 112.3만 |
|---|
| 2026.01.15 | ₩102,127 | ₩103,455 | ₩101,738 | ₩102,757 | +0.62% | 145만 |
|---|
| 2026.01.14 | ₩100,182 | ₩100,893 | ₩98,493 | ₩100,786 | +0.60% | 131.4만 |
|---|
| 2026.01.13 | ₩99,539 | ₩100,759 | ₩99,324 | ₩100,370 | +0.84% | 136.6만 |
|---|
| 2026.01.12 | ₩98,023 | ₩99,485 | ₩97,473 | ₩99,029 | +1.03% | 113만 |
|---|
| 2026.01.09 | ₩96,722 | ₩98,761 | ₩96,038 | ₩98,533 | +1.87% | 143.6만 |
|---|
| 2026.01.08 | ₩96,588 | ₩96,856 | ₩95,260 | ₩96,213 | -0.39% | 94.4만 |
|---|
| 2026.01.07 | ₩97,111 | ₩97,353 | ₩95,368 | ₩96,333 | -0.80% | 98.2만 |
|---|
| 2026.01.06 | ₩96,575 | ₩97,755 | ₩95,623 | ₩97,634 | +1.10% | 153.3만 |
|---|
| 2026.01.05 | ₩96,521 | ₩98,640 | ₩95,904 | ₩97,219 | +0.72% | 147.4만 |
|---|
| 2026.01.02 | ₩93,758 | ₩95,059 | ₩92,873 | ₩94,885 | +1.20% | 77.2만 |
|---|
| 2025.12.31 | ₩94,496 | ₩94,831 | ₩92,967 | ₩93,048 | -1.53% | 48.7만 |
|---|
| 2025.12.30 | ₩94,509 | ₩94,630 | ₩93,973 | ₩94,094 | -0.44% | 46.5만 |
|---|
| 2025.12.29 | ₩95,287 | ₩95,743 | ₩94,348 | ₩94,509 | -0.82% | 48.3만 |
|---|
| 2025.12.26 | ₩95,502 | ₩95,703 | ₩94,764 | ₩95,260 | -0.25% | 40.6만 |
|---|
| 2025.12.24 | ₩95,851 | ₩96,119 | ₩95,260 | ₩95,636 | -0.22% | 28.9만 |
|---|
| 2025.12.23 | ₩95,556 | ₩96,132 | ₩95,140 | ₩95,542 | -0.01% | 53.9만 |
|---|
| 2025.12.22 | ₩96,414 | ₩96,548 | ₩94,523 | ₩96,065 | -0.36% | 74.8만 |
|---|
| 2025.12.19 | ₩93,651 | ₩95,354 | ₩93,517 | ₩95,301 | +1.76% | 271.7만 |
|---|
| 2025.12.18 | ₩94,416 | ₩94,858 | ₩92,538 | ₩93,369 | -1.11% | 101.7만 |
|---|
| 2025.12.17 | ₩95,032 | ₩95,556 | ₩92,417 | ₩92,806 | -2.34% | 111.8만 |
|---|
| 2025.12.16 | ₩96,360 | ₩96,910 | ₩93,611 | ₩94,442 | -1.99% | 134.7만 |
|---|
| 2025.12.15 | ₩96,923 | ₩97,031 | ₩95,488 | ₩96,320 | -0.62% | 177.7만 |
|---|
| 2025.12.12 | ₩98,882 | ₩99,203 | ₩95,354 | ₩95,931 | -2.98% | 149.5만 |
|---|
| 2025.12.11 | ₩98,171 | ₩100,089 | ₩97,728 | ₩98,546 | +0.38% | 114.5만 |
|---|
| 2025.12.10 | ₩97,433 | ₩99,203 | ₩96,615 | ₩98,493 | +1.09% | 163.9만 |
|---|
| 2025.12.09 | ₩96,146 | ₩98,198 | ₩95,891 | ₩97,178 | +1.07% | 174.8만 |
|---|
| 2025.12.08 | ₩96,374 | ₩96,561 | ₩95,086 | ₩95,636 | -0.77% | 101.9만 |
|---|
| 2025.12.05 | ₩96,320 | ₩97,661 | ₩95,985 | ₩96,615 | +0.31% | 127.5만 |
|---|
| 2025.12.04 | ₩95,220 | ₩97,473 | ₩94,724 | ₩96,414 | +1.25% | 165.8만 |
|---|
| 2025.12.03 | ₩94,402 | ₩96,642 | ₩92,793 | ₩95,086 | +0.72% | 195.5만 |
|---|
| 2025.12.02 | ₩95,502 | ₩96,052 | ₩93,732 | ₩93,825 | -1.76% | 121.5만 |
|---|
| 2025.12.01 | ₩94,576 | ₩95,904 | ₩93,933 | ₩95,046 | +0.50% | 118.6만 |
|---|
| 2025.11.28 | ₩95,207 | ₩96,213 | ₩94,563 | ₩95,690 | +0.51% | 44.9만 |
|---|
| 2025.11.26 | ₩94,348 | ₩96,172 | ₩93,611 | ₩94,630 | +0.30% | 92.5만 |
|---|
| 2025.11.25 | ₩92,431 | ₩94,523 | ₩92,028 | ₩94,281 | +2.00% | 115.1만 |
|---|
| 2025.11.24 | ₩90,969 | ₩92,672 | ₩90,540 | ₩92,230 | +1.39% | 180.6만 |
|---|
| 2025.11.21 | ₩88,474 | ₩90,915 | ₩87,804 | ₩90,862 | +2.70% | 133.7만 |
|---|
| 2025.11.20 | ₩92,055 | ₩92,779 | ₩88,085 | ₩88,595 | -3.76% | 188.3만 |
|---|
| 2025.11.19 | ₩87,871 | ₩90,714 | ₩87,737 | ₩90,312 | +2.78% | 199.7만 |
|---|
| 2025.11.18 | ₩87,053 | ₩88,930 | ₩86,865 | ₩87,898 | +0.97% | 203.2만 |
|---|
| 2025.11.17 | ₩90,030 | ₩90,647 | ₩87,670 | ₩88,005 | -2.25% | 173.2만 |
|---|
| 2025.11.14 | ₩87,495 | ₩91,318 | ₩86,758 | ₩90,070 | +2.94% | 188.1만 |
|---|
| 2025.11.13 | ₩93,450 | ₩94,362 | ₩90,862 | ₩91,197 | -2.41% | 188만 |
|---|
| 2025.11.12 | ₩93,209 | ₩94,657 | ₩92,726 | ₩93,812 | +0.65% | 121.7만 |
|---|
| 2025.11.11 | ₩93,222 | ₩94,000 | ₩92,833 | ₩93,048 | -0.19% | 101.6만 |
|---|
| 2025.11.10 | ₩94,684 | ₩95,542 | ₩92,538 | ₩93,477 | -1.27% | 131.8만 |
|---|
| 2025.11.07 | ₩92,310 | ₩93,517 | ₩90,553 | ₩92,860 | +0.60% | 168만 |
|---|
| 2025.11.06 | ₩94,174 | ₩94,992 | ₩92,605 | ₩93,289 | -0.94% | 146.6만 |
|---|
| 2025.11.05 | ₩94,053 | ₩95,220 | ₩93,356 | ₩93,745 | -0.33% | 249.1만 |
|---|
| 2025.11.04 | ₩94,188 | ₩95,475 | ₩92,484 | ₩93,249 | -1.00% | 257.2만 |
|---|
| 2025.11.03 | ₩92,270 | ₩96,682 | ₩91,183 | ₩96,360 | +4.43% | 372만 |
|---|
| 2025.10.31 | ₩90,687 | ₩91,948 | ₩89,963 | ₩91,532 | +0.93% | 278.7만 |
|---|
| 2025.10.30 | ₩92,538 | ₩93,302 | ₩89,708 | ₩90,325 | -2.39% | 467.4만 |
|---|
| 2025.10.29 | ₩77,128 | ₩94,308 | ₩77,128 | ₩92,471 | +19.89% | 1087.2만 |
|---|
| 2025.10.28 | ₩71,335 | ₩72,206 | ₩70,235 | ₩70,624 | -1.00% | 374.1만 |
|---|
| 2025.10.27 | ₩72,113 | ₩72,341 | ₩70,798 | ₩70,838 | -1.77% | 252.5만 |
|---|
| 2025.10.24 | ₩71,388 | ₩71,764 | ₩70,865 | ₩71,616 | +0.32% | 152.3만 |
|---|
| 2025.10.23 | ₩69,859 | ₩70,932 | ₩69,457 | ₩70,624 | +1.09% | 130.2만 |
|---|
| 2025.10.22 | ₩70,168 | ₩70,409 | ₩69,229 | ₩69,430 | -1.05% | 203.3만 |
|---|
| 2025.10.21 | ₩68,357 | ₩70,195 | ₩68,357 | ₩69,913 | +2.28% | 120.4만 |
|---|
| 2025.10.20 | ₩68,170 | ₩68,921 | ₩67,915 | ₩68,706 | +0.79% | 101.3만 |
|---|
| 2025.10.17 | ₩67,164 | ₩67,861 | ₩66,708 | ₩67,767 | +0.90% | 107만 |
|---|
| 2025.10.16 | ₩68,264 | ₩68,492 | ₩66,761 | ₩67,606 | -0.96% | 168.9만 |
|---|
| 2025.10.15 | ₩69,296 | ₩69,296 | ₩65,849 | ₩67,781 | -2.19% | 327.6만 |
|---|
| 2025.10.14 | ₩66,171 | ₩69,108 | ₩66,171 | ₩68,733 | +3.87% | 125.8만 |
|---|
| 2025.10.13 | ₩67,124 | ₩67,794 | ₩66,627 | ₩67,325 | +0.30% | 124.5만 |
|---|
| 2025.10.10 | ₩69,310 | ₩69,403 | ₩65,326 | ₩65,836 | -5.01% | 260.7만 |
|---|