시장 데이터를 불러오는 중
전체 종목
Flux Power Holdings, Inc. - Common Stock 과거 주가
Flux Power Holdings, Inc. - Common Stock · FLUX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flux Power Holdings, Inc. - Common Stock · FLUX · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩626 | ₩644 | ₩618 | ₩632 | +0.86% | 49.2만 |
| 2026.10.08 | ₩637 | ₩662 | ₩606 | ₩618 | -2.95% | 81.8만 |
| 2026.10.07 | ₩603 | ₩691 | ₩602 | ₩669 | +10.89% | 89.6만 |
| 2026.10.06 | ₩684 | ₩712 | ₩644 | ₩661 | -3.33% | 225.5만 |
| 2026.10.05 | ₩626 | ₩744 | ₩603 | ₩691 | +10.28% | 421.5만 |
| 2026.10.02 | ₩536 | ₩1,098 | ₩523 | ₩858 | +60.00% | 1.7억 |
| 2026.10.01 | ₩583 | ₩594 | ₩536 | ₩546 | -6.44% | 35.1만 |
| 2026.09.30 | ₩617 | ₩684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩605 |
| -1.96% |
| 88만 |
| 2026.09.29 | ₩656 | ₩656 | ₩597 | ₩605 | -7.77% | 12.4만 |
|---|
| 2026.09.28 | ₩630 | ₩630 | ₩606 | ₩615 | -2.34% | 12.6만 |
|---|
| 2026.09.25 | ₩644 | ₩656 | ₩617 | ₩621 | -3.54% | 12.7만 |
|---|
| 2026.09.24 | ₩684 | ₩697 | ₩619 | ₩619 | -9.41% | 32.7만 |
|---|
| 2026.09.23 | ₩712 | ₩719 | ₩672 | ₩672 | -5.65% | 8.7만 |
|---|
| 2026.09.22 | ₩715 | ₩737 | ₩715 | ₩716 | +0.19% | 4.4만 |
|---|
| 2026.09.21 | ₩763 | ₩764 | ₩699 | ₩725 | -4.92% | 16.2만 |
|---|
| 2026.09.18 | ₩766 | ₩766 | ₩704 | ₩737 | -3.68% | 13.3만 |
|---|
| 2026.09.17 | ₩703 | ₩778 | ₩688 | ₩744 | +5.92% | 18.9만 |
|---|
| 2026.09.16 | ₩711 | ₩721 | ₩687 | ₩700 | -1.51% | 16.7만 |
|---|
| 2026.09.15 | ₩740 | ₩770 | ₩711 | ₩713 | -3.62% | 11.3만 |
|---|
| 2026.09.14 | ₩751 | ₩791 | ₩737 | ₩739 | -1.61% | 8.7만 |
|---|
| 2026.09.11 | ₩791 | ₩803 | ₩739 | ₩767 | -3.05% | 6.5만 |
|---|
| 2026.09.10 | ₩788 | ₩818 | ₩752 | ₩767 | -2.72% | 3.8만 |
|---|
| 2026.09.09 | ₩805 | ₩845 | ₩764 | ₩791 | -1.67% | 8.3만 |
|---|
| 2026.09.08 | ₩805 | ₩849 | ₩791 | ₩806 | +0.17% | 12.7만 |
|---|
| 2026.09.04 | ₩764 | ₩805 | ₩737 | ₩790 | +3.33% | 15.5만 |
|---|
| 2026.09.03 | ₩763 | ₩778 | ₩729 | ₩743 | -2.64% | 8.2만 |
|---|
| 2026.09.02 | ₩711 | ₩768 | ₩693 | ₩724 | +1.89% | 25.6만 |
|---|
| 2026.09.01 | ₩771 | ₩771 | ₩703 | ₩705 | -8.52% | 30.8만 |
|---|
| 2026.08.31 | ₩811 | ₩811 | ₩751 | ₩768 | -5.29% | 21.2만 |
|---|
| 2026.08.28 | ₩831 | ₩869 | ₩818 | ₩835 | +0.48% | 16.2만 |
|---|
| 2026.08.27 | ₩905 | ₩912 | ₩811 | ₩857 | -5.33% | 21.8만 |
|---|
| 2026.08.26 | ₩901 | ₩906 | ₩845 | ₩888 | -1.49% | 12.9만 |
|---|
| 2026.08.25 | ₩959 | ₩959 | ₩838 | ₩894 | -6.71% | 85.1만 |
|---|
| 2026.08.24 | ₩806 | ₩1,012 | ₩778 | ₩939 | +16.47% | 182.2만 |
|---|
| 2026.08.21 | ₩872 | ₩913 | ₩764 | ₩803 | -7.85% | 164.8만 |
|---|
| 2026.08.20 | ₩1,006 | ₩1,140 | ₩900 | ₩1,100 | +9.33% | 1255.9만 |
|---|
| 2026.08.19 | ₩979 | ₩1,100 | ₩894 | ₩952 | -2.74% | 20.7만 |
|---|
| 2026.08.18 | ₩870 | ₩1,042 | ₩866 | ₩978 | +12.33% | 40.4만 |
|---|
| 2026.08.17 | ₩817 | ₩894 | ₩805 | ₩851 | +4.27% | 15.5만 |
|---|
| 2026.08.14 | ₩784 | ₩825 | ₩764 | ₩798 | +1.71% | 6.4만 |
|---|
| 2026.08.13 | ₩751 | ₩846 | ₩751 | ₩796 | +6.07% | 40.8만 |
|---|
| 2026.08.12 | ₩764 | ₩889 | ₩713 | ₩783 | +2.46% | 86.9만 |
|---|
| 2026.08.11 | ₩697 | ₩737 | ₩697 | ₩719 | +3.08% | 11.2만 |
|---|
| 2026.08.10 | ₩731 | ₩748 | ₩685 | ₩703 | -3.85% | 42.4만 |
|---|
| 2026.08.07 | ₩697 | ₩771 | ₩676 | ₩717 | +2.88% | 41만 |
|---|
| 2026.08.06 | ₩719 | ₩740 | ₩697 | ₩713 | -0.75% | 4만 |
|---|
| 2026.08.05 | ₩764 | ₩805 | ₩697 | ₩723 | -5.44% | 9.6만 |
|---|
| 2026.08.04 | ₩725 | ₩818 | ₩701 | ₩778 | +7.21% | 5.8만 |
|---|
| 2026.08.03 | ₩724 | ₩791 | ₩701 | ₩725 | +0.19% | 9.5만 |
|---|
| 2026.07.31 | ₩737 | ₩751 | ₩697 | ₩703 | -4.73% | 4.8만 |
|---|
| 2026.07.30 | ₩646 | ₩736 | ₩630 | ₩721 | +11.62% | 15.9만 |
|---|
| 2026.07.29 | ₩751 | ₩764 | ₩683 | ₩687 | -8.57% | 17.9만 |
|---|
| 2026.07.28 | ₩826 | ₩872 | ₩689 | ₩758 | -8.28% | 27.3만 |
|---|
| 2026.07.27 | ₩822 | ₩860 | ₩805 | ₩838 | +1.96% | 3.2만 |
|---|
| 2026.07.24 | ₩873 | ₩873 | ₩791 | ₩792 | -9.22% | 7.1만 |
|---|
| 2026.07.23 | ₩882 | ₩894 | ₩858 | ₩858 | -2.74% | 3.9만 |
|---|
| 2026.07.22 | ₩878 | ₩894 | ₩868 | ₩868 | -1.22% | 2만 |
|---|
| 2026.07.21 | ₩835 | ₩894 | ₩835 | ₩858 | +2.73% | 5.5만 |
|---|
| 2026.07.20 | ₩910 | ₩924 | ₩838 | ₩845 | -7.22% | 7.9만 |
|---|
| 2026.07.17 | ₩941 | ₩941 | ₩889 | ₩889 | -5.56% | 5만 |
|---|
| 2026.07.16 | ₩956 | ₩1,010 | ₩885 | ₩900 | -5.89% | 7.1만 |
|---|
| 2026.07.15 | ₩976 | ₩1,032 | ₩952 | ₩957 | -1.92% | 2.4만 |
|---|
| 2026.07.14 | ₩986 | ₩1,032 | ₩943 | ₩961 | -2.45% | 7.1만 |
|---|
| 2026.07.13 | ₩1,042 | ₩1,042 | ₩956 | ₩979 | -6.05% | 5.1만 |
|---|
| 2026.07.10 | ₩1,046 | ₩1,081 | ₩1,006 | ₩1,042 | -0.38% | 4.4만 |
|---|
| 2026.07.09 | ₩1,037 | ₩1,077 | ₩976 | ₩999 | -3.62% | 9.3만 |
|---|
| 2026.07.08 | ₩1,014 | ₩1,032 | ₩965 | ₩976 | -3.70% | 5.8만 |
|---|
| 2026.07.07 | ₩1,086 | ₩1,165 | ₩992 | ₩1,006 | -7.41% | 14.9만 |
|---|
| 2026.07.06 | ₩1,142 | ₩1,212 | ₩1,086 | ₩1,100 | -3.76% | 14.2만 |
|---|
| 2026.07.02 | ₩1,287 | ₩1,287 | ₩1,113 | ₩1,205 | -6.35% | 15.3만 |
|---|
| 2026.07.01 | ₩1,167 | ₩1,307 | ₩1,136 | ₩1,301 | +11.49% | 12.9만 |
|---|
| 2026.06.30 | ₩1,057 | ₩1,180 | ₩1,046 | ₩1,160 | +9.77% | 16.7만 |
|---|
| 2026.06.29 | ₩1,070 | ₩1,082 | ₩1,039 | ₩1,062 | -0.75% | 3.1만 |
|---|
| 2026.06.26 | ₩1,053 | ₩1,108 | ₩1,039 | ₩1,039 | -1.27% | 3.8만 |
|---|
| 2026.06.25 | ₩1,082 | ₩1,140 | ₩1,039 | ₩1,051 | -2.85% | 6.2만 |
|---|
| 2026.06.24 | ₩1,100 | ₩1,132 | ₩1,046 | ₩1,046 | -4.88% | 10.6만 |
|---|
| 2026.06.23 | ₩1,073 | ₩1,106 | ₩1,032 | ₩1,059 | -1.25% | 8.1만 |
|---|
| 2026.06.22 | ₩1,153 | ₩1,160 | ₩1,079 | ₩1,079 | -6.40% | 12.4만 |
|---|
| 2026.06.18 | ₩1,175 | ₩1,189 | ₩1,142 | ₩1,153 | -1.83% | 10만 |
|---|
| 2026.06.17 | ₩1,169 | ₩1,199 | ₩1,140 | ₩1,175 | +0.46% | 11.4만 |
|---|
| 2026.06.16 | ₩1,205 | ₩1,220 | ₩1,155 | ₩1,167 | -3.23% | 7.8만 |
|---|
| 2026.06.15 | ₩1,180 | ₩1,223 | ₩1,180 | ₩1,180 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩1,220 | ₩1,287 | ₩1,124 | ₩1,134 | -7.03% | 16만 |
|---|
| 2026.06.11 | ₩1,209 | ₩1,294 | ₩1,207 | ₩1,223 | +1.11% | 8.9만 |
|---|
| 2026.06.10 | ₩1,273 | ₩1,289 | ₩1,209 | ₩1,209 | -4.95% | 6.5만 |
|---|
| 2026.06.09 | ₩1,341 | ₩1,395 | ₩1,220 | ₩1,279 | -4.60% | 13만 |
|---|
| 2026.06.08 | ₩1,341 | ₩1,421 | ₩1,327 | ₩1,341 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩1,368 | ₩1,381 | ₩1,254 | ₩1,301 | -4.90% | 16.1만 |
|---|
| 2026.06.04 | ₩1,354 | ₩1,435 | ₩1,354 | ₩1,395 | +2.97% | 9.3만 |
|---|
| 2026.06.03 | ₩1,435 | ₩1,529 | ₩1,354 | ₩1,368 | -4.67% | 21.2만 |
|---|
| 2026.06.02 | ₩1,462 | ₩1,475 | ₩1,408 | ₩1,421 | -2.75% | 9.1만 |
|---|
| 2026.06.01 | ₩1,462 | ₩1,495 | ₩1,421 | ₩1,462 | 0.00% | 5.2만 |
|---|
| 2026.05.29 | ₩1,462 | ₩1,483 | ₩1,395 | ₩1,448 | -0.92% | 7.8만 |
|---|
| 2026.05.28 | ₩1,462 | ₩1,529 | ₩1,448 | ₩1,502 | +2.75% | 5.6만 |
|---|
| 2026.05.27 | ₩1,391 | ₩1,554 | ₩1,384 | ₩1,488 | +7.04% | 12.1만 |
|---|
| 2026.05.26 | ₩1,341 | ₩1,428 | ₩1,341 | ₩1,408 | +5.00% | 9.8만 |
|---|
| 2026.05.22 | ₩1,354 | ₩1,415 | ₩1,327 | ₩1,368 | +0.99% | 6.7만 |
|---|
| 2026.05.21 | ₩1,301 | ₩1,368 | ₩1,260 | ₩1,327 | +2.06% | 7.2만 |
|---|
| 2026.05.20 | ₩1,287 | ₩1,327 | ₩1,220 | ₩1,287 | 0.00% | 7.9만 |
|---|
| 2026.05.19 | ₩1,341 | ₩1,354 | ₩1,260 | ₩1,299 | -3.10% | 19.6만 |
|---|
| 2026.05.18 | ₩1,408 | ₩1,421 | ₩1,327 | ₩1,341 | -4.76% | 12.8만 |
|---|
| 2026.05.15 | ₩1,368 | ₩1,368 | ₩1,314 | ₩1,314 | -3.92% | 6.9만 |
|---|
| 2026.05.14 | ₩1,368 | ₩1,408 | ₩1,354 | ₩1,395 | +1.96% | 10.1만 |
|---|
| 2026.05.13 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,368 | -0.97% | 9.4만 |
|---|
| 2026.05.12 | ₩1,421 | ₩1,425 | ₩1,314 | ₩1,381 | -2.83% | 9.8만 |
|---|
| 2026.05.11 | ₩1,327 | ₩1,448 | ₩1,327 | ₩1,361 | +2.53% | 30.2만 |
|---|
| 2026.05.08 | ₩1,475 | ₩1,475 | ₩1,220 | ₩1,381 | -6.36% | 81.3만 |
|---|
| 2026.05.07 | ₩1,770 | ₩1,824 | ₩1,716 | ₩1,743 | -1.52% | 15.7만 |
|---|
| 2026.05.06 | ₩1,730 | ₩1,810 | ₩1,716 | ₩1,783 | +3.10% | 8.7만 |
|---|
| 2026.05.05 | ₩1,797 | ₩1,797 | ₩1,730 | ₩1,743 | -2.99% | 4.5만 |
|---|
| 2026.05.04 | ₩1,770 | ₩1,810 | ₩1,714 | ₩1,743 | -1.52% | 10.4만 |
|---|
| 2026.05.01 | ₩1,663 | ₩1,770 | ₩1,596 | ₩1,757 | +5.65% | 12.9만 |
|---|
| 2026.04.30 | ₩1,609 | ₩1,649 | ₩1,582 | ₩1,636 | +1.67% | 6.8만 |
|---|
| 2026.04.29 | ₩1,636 | ₩1,636 | ₩1,569 | ₩1,569 | -4.10% | 5.1만 |
|---|
| 2026.04.28 | ₩1,636 | ₩1,663 | ₩1,609 | ₩1,609 | -1.64% | 3.2만 |
|---|
| 2026.04.27 | ₩1,676 | ₩1,683 | ₩1,596 | ₩1,636 | -2.40% | 3.5만 |
|---|
| 2026.04.24 | ₩1,703 | ₩1,730 | ₩1,637 | ₩1,663 | -2.36% | 6.9만 |
|---|
| 2026.04.23 | ₩1,730 | ₩1,757 | ₩1,663 | ₩1,690 | -2.33% | 3.1만 |
|---|
| 2026.04.22 | ₩1,757 | ₩1,783 | ₩1,704 | ₩1,743 | -0.76% | 11.3만 |
|---|
| 2026.04.21 | ₩1,770 | ₩1,837 | ₩1,703 | ₩1,743 | -1.52% | 18.2만 |
|---|
| 2026.04.20 | ₩1,770 | ₩1,797 | ₩1,649 | ₩1,676 | -5.30% | 21.5만 |
|---|
| 2026.04.17 | ₩1,636 | ₩1,877 | ₩1,629 | ₩1,810 | +10.66% | 43.3만 |
|---|
| 2026.04.16 | ₩1,690 | ₩1,690 | ₩1,542 | ₩1,609 | -4.76% | 10.2만 |
|---|
| 2026.04.15 | ₩1,622 | ₩1,716 | ₩1,557 | ₩1,649 | +1.65% | 23.3만 |
|---|
| 2026.04.14 | ₩1,542 | ₩1,676 | ₩1,529 | ₩1,622 | +5.22% | 9.8만 |
|---|
| 2026.04.13 | ₩1,448 | ₩1,542 | ₩1,448 | ₩1,529 | +5.56% | 7.9만 |
|---|
| 2026.04.10 | ₩1,488 | ₩1,542 | ₩1,448 | ₩1,462 | -1.80% | 10.2만 |
|---|
| 2026.04.09 | ₩1,488 | ₩1,539 | ₩1,448 | ₩1,448 | -2.70% | 4.6만 |
|---|
| 2026.04.08 | ₩1,555 | ₩1,565 | ₩1,488 | ₩1,529 | -1.72% | 4.3만 |
|---|
| 2026.04.07 | ₩1,569 | ₩1,569 | ₩1,488 | ₩1,488 | -5.13% | 2.9만 |
|---|
| 2026.04.06 | ₩1,515 | ₩1,609 | ₩1,502 | ₩1,569 | +3.54% | 7만 |
|---|
| 2026.04.02 | ₩1,462 | ₩1,542 | ₩1,421 | ₩1,502 | +2.75% | 4.9만 |
|---|
| 2026.04.01 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,462 | +1.87% | 7.3만 |
|---|
| 2026.03.31 | ₩1,395 | ₩1,475 | ₩1,381 | ₩1,435 | +2.88% | 6.1만 |
|---|
| 2026.03.30 | ₩1,395 | ₩1,448 | ₩1,301 | ₩1,381 | -0.96% | 10.3만 |
|---|
| 2026.03.27 | ₩1,421 | ₩1,462 | ₩1,301 | ₩1,354 | -4.72% | 21.3만 |
|---|
| 2026.03.26 | ₩1,529 | ₩1,529 | ₩1,421 | ₩1,448 | -5.26% | 10.8만 |
|---|
| 2026.03.25 | ₩1,582 | ₩1,582 | ₩1,475 | ₩1,515 | -4.24% | 4.7만 |
|---|
| 2026.03.24 | ₩1,582 | ₩1,636 | ₩1,542 | ₩1,542 | -2.54% | 9.6만 |
|---|
| 2026.03.23 | ₩1,609 | ₩1,665 | ₩1,555 | ₩1,596 | -0.83% | 11.2만 |
|---|
| 2026.03.20 | ₩1,622 | ₩1,702 | ₩1,553 | ₩1,622 | 0.00% | 11.5만 |
|---|
| 2026.03.19 | ₩1,676 | ₩1,702 | ₩1,596 | ₩1,649 | -1.60% | 11.6만 |
|---|
| 2026.03.18 | ₩1,730 | ₩1,783 | ₩1,636 | ₩1,703 | -1.55% | 17.4만 |
|---|
| 2026.03.17 | ₩1,703 | ₩1,770 | ₩1,676 | ₩1,730 | +1.57% | 18.9만 |
|---|
| 2026.03.16 | ₩1,891 | ₩1,924 | ₩1,708 | ₩1,730 | -8.51% | 24.2만 |
|---|
| 2026.03.13 | ₩1,958 | ₩1,999 | ₩1,824 | ₩1,850 | -5.48% | 12.5만 |
|---|
| 2026.03.12 | ₩1,877 | ₩1,990 | ₩1,864 | ₩1,904 | +1.43% | 11.4만 |
|---|
| 2026.03.11 | ₩2,011 | ₩2,078 | ₩1,917 | ₩1,917 | -4.67% | 9.2만 |
|---|
| 2026.03.10 | ₩1,917 | ₩2,092 | ₩1,917 | ₩1,998 | +4.20% | 16.9만 |
|---|
| 2026.03.09 | ₩1,797 | ₩1,982 | ₩1,770 | ₩1,971 | +9.70% | 16.1만 |
|---|
| 2026.03.06 | ₩1,904 | ₩1,931 | ₩1,757 | ₩1,837 | -3.52% | 17.1만 |
|---|
| 2026.03.05 | ₩1,985 | ₩2,010 | ₩1,891 | ₩1,944 | -2.03% | 11.2만 |
|---|
| 2026.03.04 | ₩1,944 | ₩2,045 | ₩1,917 | ₩1,958 | +0.69% | 16.6만 |
|---|
| 2026.03.03 | ₩1,958 | ₩2,044 | ₩1,917 | ₩1,931 | -1.37% | 10.8만 |
|---|
| 2026.03.02 | ₩1,958 | ₩2,112 | ₩1,904 | ₩2,052 | +4.79% | 18만 |
|---|
| 2026.02.27 | ₩2,052 | ₩2,052 | ₩1,931 | ₩1,985 | -3.27% | 8.3만 |
|---|
| 2026.02.26 | ₩2,078 | ₩2,121 | ₩1,931 | ₩2,065 | -0.65% | 13.8만 |
|---|
| 2026.02.25 | ₩2,253 | ₩2,265 | ₩2,025 | ₩2,052 | -8.93% | 24.3만 |
|---|
| 2026.02.24 | ₩1,877 | ₩2,280 | ₩1,877 | ₩2,239 | +19.29% | 74.5만 |
|---|
| 2026.02.23 | ₩2,025 | ₩2,025 | ₩1,824 | ₩1,877 | -7.28% | 38.1만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,266 | ₩1,971 | ₩2,025 | 0.00% | 78.2만 |
|---|
| 2026.02.19 | ₩1,703 | ₩2,078 | ₩1,692 | ₩2,038 | +19.69% | 99.7만 |
|---|
| 2026.02.18 | ₩1,448 | ₩1,783 | ₩1,435 | ₩1,690 | +16.67% | 80.9만 |
|---|
| 2026.02.17 | ₩1,395 | ₩1,502 | ₩1,354 | ₩1,435 | +2.88% | 40.6만 |
|---|
| 2026.02.13 | ₩1,475 | ₩1,502 | ₩1,368 | ₩1,381 | -6.36% | 157.2만 |
|---|
| 2026.02.12 | ₩1,904 | ₩1,931 | ₩1,690 | ₩1,690 | -11.27% | 577.2만 |
|---|
| 2026.02.11 | ₩1,743 | ₩1,931 | ₩1,676 | ₩1,891 | +8.46% | 19만 |
|---|
| 2026.02.10 | ₩1,864 | ₩1,971 | ₩1,716 | ₩1,730 | -7.19% | 11.9만 |
|---|
| 2026.02.09 | ₩1,609 | ₩1,911 | ₩1,609 | ₩1,810 | +12.50% | 16.9만 |
|---|
| 2026.02.06 | ₩1,502 | ₩1,743 | ₩1,462 | ₩1,596 | +6.25% | 14.8만 |
|---|
| 2026.02.05 | ₩1,529 | ₩1,576 | ₩1,421 | ₩1,448 | -5.26% | 20.1만 |
|---|
| 2026.02.04 | ₩1,649 | ₩1,690 | ₩1,475 | ₩1,515 | -8.13% | 29.8만 |
|---|
| 2026.02.03 | ₩1,743 | ₩1,743 | ₩1,582 | ₩1,663 | -4.62% | 26.1만 |
|---|
| 2026.02.02 | ₩1,757 | ₩1,837 | ₩1,743 | ₩1,743 | -0.76% | 11.8만 |
|---|
| 2026.01.30 | ₩1,904 | ₩1,931 | ₩1,750 | ₩1,770 | -7.04% | 20.7만 |
|---|
| 2026.01.29 | ₩2,025 | ₩2,027 | ₩1,877 | ₩1,891 | -6.62% | 8.1만 |
|---|
| 2026.01.28 | ₩1,958 | ₩1,998 | ₩1,930 | ₩1,985 | +1.37% | 10.4만 |
|---|
| 2026.01.27 | ₩1,958 | ₩1,971 | ₩1,877 | ₩1,944 | -0.68% | 8만 |
|---|
| 2026.01.26 | ₩1,998 | ₩2,011 | ₩1,931 | ₩1,944 | -2.68% | 6.1만 |
|---|
| 2026.01.23 | ₩2,078 | ₩2,078 | ₩1,985 | ₩2,011 | -3.23% | 9.5만 |
|---|
| 2026.01.22 | ₩2,025 | ₩2,119 | ₩2,011 | ₩2,092 | +3.31% | 16.4만 |
|---|
| 2026.01.21 | ₩1,985 | ₩2,145 | ₩1,877 | ₩1,998 | +0.68% | 13만 |
|---|
| 2026.01.20 | ₩2,011 | ₩2,038 | ₩1,904 | ₩1,944 | -3.33% | 16.2만 |
|---|
| 2026.01.16 | ₩2,025 | ₩2,119 | ₩1,998 | ₩2,065 | +1.99% | 10.6만 |
|---|
| 2026.01.15 | ₩2,025 | ₩2,078 | ₩2,013 | ₩2,038 | +0.66% | 6.1만 |
|---|
| 2026.01.14 | ₩2,011 | ₩2,119 | ₩1,971 | ₩2,025 | +0.67% | 6.1만 |
|---|
| 2026.01.13 | ₩2,119 | ₩2,145 | ₩1,998 | ₩2,011 | -5.06% | 15.6만 |
|---|
| 2026.01.12 | ₩2,145 | ₩2,159 | ₩2,025 | ₩2,119 | -1.25% | 25.6만 |
|---|
| 2026.01.09 | ₩2,145 | ₩2,212 | ₩2,078 | ₩2,132 | -0.62% | 14.9만 |
|---|
| 2026.01.08 | ₩2,112 | ₩2,159 | ₩2,052 | ₩2,132 | +0.95% | 14.2만 |
|---|
| 2026.01.07 | ₩2,119 | ₩2,159 | ₩2,065 | ₩2,105 | -0.63% | 12.5만 |
|---|
| 2026.01.06 | ₩2,145 | ₩2,186 | ₩2,065 | ₩2,119 | -1.25% | 21.1만 |
|---|
| 2026.01.05 | ₩1,985 | ₩2,226 | ₩1,904 | ₩2,119 | +6.76% | 42.4만 |
|---|
| 2026.01.02 | ₩1,743 | ₩1,911 | ₩1,735 | ₩1,904 | +9.23% | 25만 |
|---|
| 2025.12.31 | ₩1,730 | ₩1,757 | ₩1,669 | ₩1,703 | -1.55% | 25.7만 |
|---|
| 2025.12.30 | ₩1,797 | ₩1,810 | ₩1,710 | ₩1,730 | -3.73% | 39.5만 |
|---|
| 2025.12.29 | ₩1,850 | ₩1,897 | ₩1,757 | ₩1,770 | -4.35% | 38.9만 |
|---|
| 2025.12.26 | ₩1,904 | ₩1,944 | ₩1,837 | ₩1,877 | -1.41% | 23.4만 |
|---|
| 2025.12.24 | ₩1,824 | ₩1,985 | ₩1,824 | ₩1,877 | +2.94% | 18.1만 |
|---|
| 2025.12.23 | ₩1,877 | ₩1,897 | ₩1,783 | ₩1,824 | -2.86% | 26.4만 |
|---|
| 2025.12.22 | ₩1,850 | ₩2,011 | ₩1,824 | ₩1,850 | 0.00% | 44만 |
|---|
| 2025.12.19 | ₩1,824 | ₩1,864 | ₩1,743 | ₩1,824 | 0.00% | 45.2만 |
|---|
| 2025.12.18 | ₩1,917 | ₩1,944 | ₩1,743 | ₩1,797 | -6.29% | 38만 |
|---|
| 2025.12.17 | ₩1,904 | ₩1,951 | ₩1,783 | ₩1,864 | -2.11% | 34.7만 |
|---|
| 2025.12.16 | ₩1,884 | ₩2,025 | ₩1,877 | ₩1,917 | +1.78% | 23.6만 |
|---|
| 2025.12.15 | ₩2,105 | ₩2,131 | ₩1,824 | ₩1,824 | -13.38% | 56만 |
|---|
| 2025.12.12 | ₩2,159 | ₩2,172 | ₩2,031 | ₩2,052 | -4.97% | 31.3만 |
|---|
| 2025.12.11 | ₩2,132 | ₩2,206 | ₩2,052 | ₩2,159 | +1.26% | 22.8만 |
|---|
| 2025.12.10 | ₩2,172 | ₩2,172 | ₩2,078 | ₩2,105 | -3.09% | 15.6만 |
|---|
| 2025.12.09 | ₩2,159 | ₩2,253 | ₩2,105 | ₩2,186 | +1.24% | 18.6만 |
|---|
| 2025.12.08 | ₩2,132 | ₩2,239 | ₩2,005 | ₩2,159 | +1.26% | 30.6만 |
|---|
| 2025.12.05 | ₩2,280 | ₩2,306 | ₩2,104 | ₩2,119 | -7.06% | 19.7만 |
|---|
| 2025.12.04 | ₩2,199 | ₩2,313 | ₩2,159 | ₩2,280 | +3.66% | 19.7만 |
|---|
| 2025.12.03 | ₩2,105 | ₩2,226 | ₩2,025 | ₩2,199 | +4.46% | 17.4만 |
|---|
| 2025.12.02 | ₩2,065 | ₩2,119 | ₩1,998 | ₩2,052 | -0.65% | 25.6만 |
|---|
| 2025.12.01 | ₩2,226 | ₩2,226 | ₩2,011 | ₩2,025 | -9.04% | 27.5만 |
|---|
| 2025.11.28 | ₩2,239 | ₩2,347 | ₩2,212 | ₩2,253 | +0.60% | 22.3만 |
|---|
| 2025.11.26 | ₩2,078 | ₩2,306 | ₩2,040 | ₩2,239 | +7.74% | 24.1만 |
|---|
| 2025.11.25 | ₩2,025 | ₩2,132 | ₩1,971 | ₩2,078 | +2.65% | 17.3만 |
|---|
| 2025.11.24 | ₩2,038 | ₩2,092 | ₩1,985 | ₩2,065 | +1.32% | 24.9만 |
|---|
| 2025.11.21 | ₩2,119 | ₩2,119 | ₩1,904 | ₩2,038 | -3.80% | 54.6만 |
|---|
| 2025.11.20 | ₩2,373 | ₩2,454 | ₩2,065 | ₩2,119 | -10.73% | 83.4만 |
|---|
| 2025.11.19 | ₩2,226 | ₩2,293 | ₩2,011 | ₩2,105 | -5.42% | 58.8만 |
|---|
| 2025.11.18 | ₩1,985 | ₩2,306 | ₩1,985 | ₩2,239 | +12.84% | 56.4만 |
|---|
| 2025.11.17 | ₩2,494 | ₩2,494 | ₩1,971 | ₩2,038 | -18.28% | 117만 |
|---|
| 2025.11.14 | ₩2,467 | ₩2,682 | ₩2,280 | ₩2,467 | 0.00% | 113.2만 |
|---|
| 2025.11.13 | ₩3,124 | ₩3,218 | ₩2,910 | ₩2,950 | -5.58% | 54.9만 |
|---|
| 2025.11.12 | ₩3,245 | ₩3,325 | ₩3,030 | ₩3,178 | -2.07% | 42.9만 |
|---|
| 2025.11.11 | ₩3,165 | ₩3,258 | ₩2,963 | ₩3,205 | +1.27% | 42.6만 |
|---|
| 2025.11.10 | ₩3,017 | ₩3,232 | ₩2,963 | ₩3,178 | +5.33% | 51.3만 |
|---|
| 2025.11.07 | ₩3,211 | ₩3,232 | ₩2,849 | ₩2,990 | -6.89% | 91만 |
|---|
| 2025.11.06 | ₩3,178 | ₩3,446 | ₩3,057 | ₩3,151 | -0.84% | 84만 |
|---|
| 2025.11.05 | ₩3,017 | ₩3,392 | ₩3,004 | ₩3,205 | +6.22% | 99.8만 |
|---|
| 2025.11.04 | ₩3,406 | ₩3,647 | ₩2,943 | ₩2,977 | -12.60% | 149.8만 |
|---|
| 2025.11.03 | ₩3,386 | ₩3,889 | ₩3,285 | ₩3,567 | +5.35% | 216.7만 |
|---|
| 2025.10.31 | ₩3,674 | ₩4,626 | ₩3,004 | ₩3,178 | -13.50% | 407.9만 |
|---|
| 2025.10.30 | ₩5,699 | ₩5,706 | ₩4,894 | ₩4,908 | -13.88% | 76.3만 |
|---|
| 2025.10.29 | ₩5,913 | ₩6,074 | ₩5,632 | ₩5,659 | -4.31% | 43.1만 |
|---|
| 2025.10.28 | ₩7,254 | ₩7,455 | ₩5,632 | ₩5,820 | -19.78% | 155.6만 |
|---|
| 2025.10.27 | ₩8,582 | ₩8,582 | ₩7,294 | ₩7,455 | -13.13% | 79.6만 |
|---|
| 2025.10.24 | ₩9,319 | ₩9,614 | ₩8,153 | ₩8,233 | -11.65% | 91.7만 |
|---|
| 2025.10.23 | ₩9,024 | ₩10,124 | ₩8,810 | ₩8,863 | -1.78% | 191.5만 |
|---|
| 2025.10.22 | ₩8,193 | ₩9,091 | ₩7,683 | ₩8,930 | +9.00% | 92.7만 |
|---|
| 2025.10.21 | ₩7,710 | ₩8,850 | ₩7,589 | ₩8,300 | +7.65% | 58만 |
|---|
| 2025.10.20 | ₩7,093 | ₩8,032 | ₩6,785 | ₩7,777 | +9.64% | 52.1만 |
|---|
| 2025.10.17 | ₩6,785 | ₩7,496 | ₩6,785 | ₩7,201 | +6.13% | 35.5만 |
|---|
| 2025.10.16 | ₩8,421 | ₩8,555 | ₩6,786 | ₩6,919 | -17.83% | 62.7만 |
|---|
| 2025.10.15 | ₩8,501 | ₩8,798 | ₩7,939 | ₩8,542 | +0.47% | 46.7만 |
|---|
| 2025.10.14 | ₩7,630 | ₩8,354 | ₩6,906 | ₩8,300 | +8.79% | 56.6만 |
|---|
| 2025.10.13 | ₩8,206 | ₩9,132 | ₩7,459 | ₩7,858 | -4.25% | 76.5만 |
|---|
| 2025.10.10 | ₩8,179 | ₩9,789 | ₩7,710 | ₩7,844 | -4.10% | 145.6만 |
|---|