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 | ₩623 | ₩640 | ₩615 | ₩628 | +0.86% | 49.2만 |
| 2026.10.08 | ₩634 | ₩659 | ₩603 | ₩615 | -2.95% | 81.8만 |
| 2026.10.07 | ₩600 | ₩687 | ₩599 | ₩666 | +10.89% | 89.6만 |
| 2026.10.06 | ₩680 | ₩709 | ₩640 | ₩658 | -3.33% | 225.5만 |
| 2026.10.05 | ₩623 | ₩741 | ₩600 | ₩687 | +10.28% | 421.5만 |
| 2026.10.02 | ₩534 | ₩1,093 | ₩520 | ₩854 | +60.00% | 1.7억 |
| 2026.10.01 | ₩580 | ₩591 | ₩534 | ₩543 | -6.44% | 35.1만 |
| 2026.09.30 | ₩614 | ₩680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩602 |
| -1.96% |
| 88만 |
| 2026.09.29 | ₩652 | ₩652 | ₩594 | ₩602 | -7.77% | 12.4만 |
|---|
| 2026.09.28 | ₩627 | ₩627 | ₩603 | ₩612 | -2.34% | 12.6만 |
|---|
| 2026.09.25 | ₩640 | ₩652 | ₩614 | ₩618 | -3.54% | 12.7만 |
|---|
| 2026.09.24 | ₩680 | ₩694 | ₩616 | ₩616 | -9.41% | 32.7만 |
|---|
| 2026.09.23 | ₩709 | ₩715 | ₩668 | ₩668 | -5.65% | 8.7만 |
|---|
| 2026.09.22 | ₩711 | ₩734 | ₩711 | ₩713 | +0.19% | 4.4만 |
|---|
| 2026.09.21 | ₩759 | ₩761 | ₩695 | ₩722 | -4.92% | 16.2만 |
|---|
| 2026.09.18 | ₩762 | ₩762 | ₩700 | ₩734 | -3.68% | 13.3만 |
|---|
| 2026.09.17 | ₩699 | ₩774 | ₩684 | ₩741 | +5.92% | 18.9만 |
|---|
| 2026.09.16 | ₩707 | ₩718 | ₩683 | ₩696 | -1.51% | 16.7만 |
|---|
| 2026.09.15 | ₩737 | ₩766 | ₩707 | ₩710 | -3.62% | 11.3만 |
|---|
| 2026.09.14 | ₩747 | ₩787 | ₩734 | ₩735 | -1.61% | 8.7만 |
|---|
| 2026.09.11 | ₩787 | ₩799 | ₩735 | ₩763 | -3.05% | 6.5만 |
|---|
| 2026.09.10 | ₩785 | ₩814 | ₩749 | ₩763 | -2.72% | 3.8만 |
|---|
| 2026.09.09 | ₩801 | ₩841 | ₩761 | ₩787 | -1.67% | 8.3만 |
|---|
| 2026.09.08 | ₩801 | ₩845 | ₩787 | ₩802 | +0.17% | 12.7만 |
|---|
| 2026.09.04 | ₩761 | ₩801 | ₩734 | ₩786 | +3.33% | 15.5만 |
|---|
| 2026.09.03 | ₩759 | ₩774 | ₩726 | ₩739 | -2.64% | 8.2만 |
|---|
| 2026.09.02 | ₩707 | ₩765 | ₩690 | ₩721 | +1.89% | 25.6만 |
|---|
| 2026.09.01 | ₩767 | ₩767 | ₩699 | ₩702 | -8.52% | 30.8만 |
|---|
| 2026.08.31 | ₩807 | ₩807 | ₩747 | ₩765 | -5.29% | 21.2만 |
|---|
| 2026.08.28 | ₩827 | ₩865 | ₩814 | ₩831 | +0.48% | 16.2만 |
|---|
| 2026.08.27 | ₩901 | ₩907 | ₩807 | ₩853 | -5.33% | 21.8만 |
|---|
| 2026.08.26 | ₩897 | ₩902 | ₩841 | ₩883 | -1.49% | 12.9만 |
|---|
| 2026.08.25 | ₩954 | ₩954 | ₩834 | ₩890 | -6.71% | 85.1만 |
|---|
| 2026.08.24 | ₩802 | ₩1,007 | ₩774 | ₩934 | +16.47% | 182.2만 |
|---|
| 2026.08.21 | ₩867 | ₩909 | ₩761 | ₩799 | -7.85% | 164.8만 |
|---|
| 2026.08.20 | ₩1,001 | ₩1,134 | ₩895 | ₩1,094 | +9.33% | 1255.9만 |
|---|
| 2026.08.19 | ₩974 | ₩1,094 | ₩890 | ₩947 | -2.74% | 20.7만 |
|---|
| 2026.08.18 | ₩866 | ₩1,037 | ₩862 | ₩973 | +12.33% | 40.4만 |
|---|
| 2026.08.17 | ₩813 | ₩890 | ₩801 | ₩847 | +4.27% | 15.5만 |
|---|
| 2026.08.14 | ₩781 | ₩821 | ₩761 | ₩794 | +1.71% | 6.4만 |
|---|
| 2026.08.13 | ₩747 | ₩842 | ₩747 | ₩793 | +6.07% | 40.8만 |
|---|
| 2026.08.12 | ₩761 | ₩885 | ₩710 | ₩779 | +2.46% | 86.9만 |
|---|
| 2026.08.11 | ₩694 | ₩734 | ₩694 | ₩715 | +3.08% | 11.2만 |
|---|
| 2026.08.10 | ₩727 | ₩745 | ₩682 | ₩699 | -3.85% | 42.4만 |
|---|
| 2026.08.07 | ₩694 | ₩767 | ₩672 | ₩714 | +2.88% | 41만 |
|---|
| 2026.08.06 | ₩715 | ₩737 | ₩694 | ₩710 | -0.75% | 4만 |
|---|
| 2026.08.05 | ₩761 | ₩801 | ₩694 | ₩719 | -5.44% | 9.6만 |
|---|
| 2026.08.04 | ₩722 | ₩814 | ₩698 | ₩774 | +7.21% | 5.8만 |
|---|
| 2026.08.03 | ₩721 | ₩787 | ₩698 | ₩722 | +0.19% | 9.5만 |
|---|
| 2026.07.31 | ₩734 | ₩747 | ₩694 | ₩699 | -4.73% | 4.8만 |
|---|
| 2026.07.30 | ₩643 | ₩733 | ₩627 | ₩718 | +11.62% | 15.9만 |
|---|
| 2026.07.29 | ₩747 | ₩761 | ₩679 | ₩683 | -8.57% | 17.9만 |
|---|
| 2026.07.28 | ₩822 | ₩867 | ₩686 | ₩754 | -8.28% | 27.3만 |
|---|
| 2026.07.27 | ₩818 | ₩855 | ₩801 | ₩834 | +1.96% | 3.2만 |
|---|
| 2026.07.24 | ₩869 | ₩869 | ₩787 | ₩789 | -9.22% | 7.1만 |
|---|
| 2026.07.23 | ₩878 | ₩890 | ₩854 | ₩854 | -2.74% | 3.9만 |
|---|
| 2026.07.22 | ₩874 | ₩890 | ₩863 | ₩863 | -1.22% | 2만 |
|---|
| 2026.07.21 | ₩831 | ₩890 | ₩831 | ₩854 | +2.73% | 5.5만 |
|---|
| 2026.07.20 | ₩906 | ₩919 | ₩834 | ₩841 | -7.22% | 7.9만 |
|---|
| 2026.07.17 | ₩937 | ₩937 | ₩885 | ₩885 | -5.56% | 5만 |
|---|
| 2026.07.16 | ₩951 | ₩1,005 | ₩881 | ₩895 | -5.89% | 7.1만 |
|---|
| 2026.07.15 | ₩971 | ₩1,027 | ₩947 | ₩953 | -1.92% | 2.4만 |
|---|
| 2026.07.14 | ₩981 | ₩1,027 | ₩938 | ₩957 | -2.45% | 7.1만 |
|---|
| 2026.07.13 | ₩1,037 | ₩1,037 | ₩951 | ₩974 | -6.05% | 5.1만 |
|---|
| 2026.07.10 | ₩1,041 | ₩1,075 | ₩1,001 | ₩1,037 | -0.38% | 4.4만 |
|---|
| 2026.07.09 | ₩1,031 | ₩1,071 | ₩971 | ₩994 | -3.62% | 9.3만 |
|---|
| 2026.07.08 | ₩1,009 | ₩1,027 | ₩961 | ₩971 | -3.70% | 5.8만 |
|---|
| 2026.07.07 | ₩1,081 | ₩1,159 | ₩987 | ₩1,001 | -7.41% | 14.9만 |
|---|
| 2026.07.06 | ₩1,137 | ₩1,206 | ₩1,081 | ₩1,094 | -3.76% | 14.2만 |
|---|
| 2026.07.02 | ₩1,281 | ₩1,281 | ₩1,107 | ₩1,200 | -6.35% | 15.3만 |
|---|
| 2026.07.01 | ₩1,161 | ₩1,301 | ₩1,130 | ₩1,294 | +11.49% | 12.9만 |
|---|
| 2026.06.30 | ₩1,051 | ₩1,174 | ₩1,041 | ₩1,154 | +9.77% | 16.7만 |
|---|
| 2026.06.29 | ₩1,065 | ₩1,077 | ₩1,034 | ₩1,057 | -0.75% | 3.1만 |
|---|
| 2026.06.26 | ₩1,047 | ₩1,102 | ₩1,034 | ₩1,034 | -1.27% | 3.8만 |
|---|
| 2026.06.25 | ₩1,077 | ₩1,134 | ₩1,034 | ₩1,046 | -2.85% | 6.2만 |
|---|
| 2026.06.24 | ₩1,094 | ₩1,126 | ₩1,041 | ₩1,041 | -4.88% | 10.6만 |
|---|
| 2026.06.23 | ₩1,067 | ₩1,101 | ₩1,027 | ₩1,054 | -1.25% | 8.1만 |
|---|
| 2026.06.22 | ₩1,147 | ₩1,154 | ₩1,074 | ₩1,074 | -6.40% | 12.4만 |
|---|
| 2026.06.18 | ₩1,169 | ₩1,184 | ₩1,137 | ₩1,147 | -1.83% | 10만 |
|---|
| 2026.06.17 | ₩1,163 | ₩1,193 | ₩1,134 | ₩1,169 | +0.46% | 11.4만 |
|---|
| 2026.06.16 | ₩1,200 | ₩1,214 | ₩1,149 | ₩1,161 | -3.23% | 7.8만 |
|---|
| 2026.06.15 | ₩1,174 | ₩1,217 | ₩1,174 | ₩1,174 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩1,214 | ₩1,281 | ₩1,118 | ₩1,129 | -7.03% | 16만 |
|---|
| 2026.06.11 | ₩1,204 | ₩1,288 | ₩1,201 | ₩1,217 | +1.11% | 8.9만 |
|---|
| 2026.06.10 | ₩1,266 | ₩1,282 | ₩1,204 | ₩1,204 | -4.95% | 6.5만 |
|---|
| 2026.06.09 | ₩1,334 | ₩1,388 | ₩1,214 | ₩1,273 | -4.60% | 13만 |
|---|
| 2026.06.08 | ₩1,334 | ₩1,414 | ₩1,321 | ₩1,334 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩1,361 | ₩1,374 | ₩1,248 | ₩1,294 | -4.90% | 16.1만 |
|---|
| 2026.06.04 | ₩1,348 | ₩1,428 | ₩1,348 | ₩1,388 | +2.97% | 9.3만 |
|---|
| 2026.06.03 | ₩1,428 | ₩1,521 | ₩1,348 | ₩1,361 | -4.67% | 21.2만 |
|---|
| 2026.06.02 | ₩1,454 | ₩1,468 | ₩1,401 | ₩1,414 | -2.75% | 9.1만 |
|---|
| 2026.06.01 | ₩1,454 | ₩1,488 | ₩1,414 | ₩1,454 | 0.00% | 5.2만 |
|---|
| 2026.05.29 | ₩1,454 | ₩1,476 | ₩1,388 | ₩1,441 | -0.92% | 7.8만 |
|---|
| 2026.05.28 | ₩1,454 | ₩1,521 | ₩1,441 | ₩1,494 | +2.75% | 5.6만 |
|---|
| 2026.05.27 | ₩1,384 | ₩1,546 | ₩1,377 | ₩1,481 | +7.04% | 12.1만 |
|---|
| 2026.05.26 | ₩1,334 | ₩1,421 | ₩1,334 | ₩1,401 | +5.00% | 9.8만 |
|---|
| 2026.05.22 | ₩1,348 | ₩1,408 | ₩1,321 | ₩1,361 | +0.99% | 6.7만 |
|---|
| 2026.05.21 | ₩1,294 | ₩1,361 | ₩1,254 | ₩1,321 | +2.06% | 7.2만 |
|---|
| 2026.05.20 | ₩1,281 | ₩1,321 | ₩1,214 | ₩1,281 | 0.00% | 7.9만 |
|---|
| 2026.05.19 | ₩1,334 | ₩1,348 | ₩1,254 | ₩1,293 | -3.10% | 19.6만 |
|---|
| 2026.05.18 | ₩1,401 | ₩1,414 | ₩1,321 | ₩1,334 | -4.76% | 12.8만 |
|---|
| 2026.05.15 | ₩1,361 | ₩1,361 | ₩1,308 | ₩1,308 | -3.92% | 6.9만 |
|---|
| 2026.05.14 | ₩1,361 | ₩1,401 | ₩1,348 | ₩1,388 | +1.96% | 10.1만 |
|---|
| 2026.05.13 | ₩1,374 | ₩1,388 | ₩1,334 | ₩1,361 | -0.97% | 9.4만 |
|---|
| 2026.05.12 | ₩1,414 | ₩1,418 | ₩1,308 | ₩1,374 | -2.83% | 9.8만 |
|---|
| 2026.05.11 | ₩1,321 | ₩1,441 | ₩1,321 | ₩1,354 | +2.53% | 30.2만 |
|---|
| 2026.05.08 | ₩1,468 | ₩1,468 | ₩1,214 | ₩1,374 | -6.36% | 81.3만 |
|---|
| 2026.05.07 | ₩1,761 | ₩1,815 | ₩1,708 | ₩1,735 | -1.52% | 15.7만 |
|---|
| 2026.05.06 | ₩1,721 | ₩1,801 | ₩1,708 | ₩1,775 | +3.10% | 8.7만 |
|---|
| 2026.05.05 | ₩1,788 | ₩1,788 | ₩1,721 | ₩1,735 | -2.99% | 4.5만 |
|---|
| 2026.05.04 | ₩1,761 | ₩1,801 | ₩1,705 | ₩1,735 | -1.52% | 10.4만 |
|---|
| 2026.05.01 | ₩1,655 | ₩1,761 | ₩1,588 | ₩1,748 | +5.65% | 12.9만 |
|---|
| 2026.04.30 | ₩1,601 | ₩1,641 | ₩1,574 | ₩1,628 | +1.67% | 6.8만 |
|---|
| 2026.04.29 | ₩1,628 | ₩1,628 | ₩1,561 | ₩1,561 | -4.10% | 5.1만 |
|---|
| 2026.04.28 | ₩1,628 | ₩1,655 | ₩1,601 | ₩1,601 | -1.64% | 3.2만 |
|---|
| 2026.04.27 | ₩1,668 | ₩1,675 | ₩1,588 | ₩1,628 | -2.40% | 3.5만 |
|---|
| 2026.04.24 | ₩1,695 | ₩1,721 | ₩1,629 | ₩1,655 | -2.36% | 6.9만 |
|---|
| 2026.04.23 | ₩1,721 | ₩1,748 | ₩1,655 | ₩1,681 | -2.33% | 3.1만 |
|---|
| 2026.04.22 | ₩1,748 | ₩1,775 | ₩1,696 | ₩1,735 | -0.76% | 11.3만 |
|---|
| 2026.04.21 | ₩1,761 | ₩1,828 | ₩1,695 | ₩1,735 | -1.52% | 18.2만 |
|---|
| 2026.04.20 | ₩1,761 | ₩1,788 | ₩1,641 | ₩1,668 | -5.30% | 21.5만 |
|---|
| 2026.04.17 | ₩1,628 | ₩1,868 | ₩1,621 | ₩1,801 | +10.66% | 43.3만 |
|---|
| 2026.04.16 | ₩1,681 | ₩1,681 | ₩1,534 | ₩1,601 | -4.76% | 10.2만 |
|---|
| 2026.04.15 | ₩1,614 | ₩1,708 | ₩1,549 | ₩1,641 | +1.65% | 23.3만 |
|---|
| 2026.04.14 | ₩1,534 | ₩1,668 | ₩1,521 | ₩1,614 | +5.22% | 9.8만 |
|---|
| 2026.04.13 | ₩1,441 | ₩1,534 | ₩1,441 | ₩1,521 | +5.56% | 7.9만 |
|---|
| 2026.04.10 | ₩1,481 | ₩1,534 | ₩1,441 | ₩1,454 | -1.80% | 10.2만 |
|---|
| 2026.04.09 | ₩1,481 | ₩1,532 | ₩1,441 | ₩1,441 | -2.70% | 4.6만 |
|---|
| 2026.04.08 | ₩1,548 | ₩1,557 | ₩1,481 | ₩1,521 | -1.72% | 4.3만 |
|---|
| 2026.04.07 | ₩1,561 | ₩1,561 | ₩1,481 | ₩1,481 | -5.13% | 2.9만 |
|---|
| 2026.04.06 | ₩1,508 | ₩1,601 | ₩1,494 | ₩1,561 | +3.54% | 7만 |
|---|
| 2026.04.02 | ₩1,454 | ₩1,534 | ₩1,414 | ₩1,494 | +2.75% | 4.9만 |
|---|
| 2026.04.01 | ₩1,428 | ₩1,508 | ₩1,428 | ₩1,454 | +1.87% | 7.3만 |
|---|
| 2026.03.31 | ₩1,388 | ₩1,468 | ₩1,374 | ₩1,428 | +2.88% | 6.1만 |
|---|
| 2026.03.30 | ₩1,388 | ₩1,441 | ₩1,294 | ₩1,374 | -0.96% | 10.3만 |
|---|
| 2026.03.27 | ₩1,414 | ₩1,454 | ₩1,294 | ₩1,348 | -4.72% | 21.3만 |
|---|
| 2026.03.26 | ₩1,521 | ₩1,521 | ₩1,414 | ₩1,441 | -5.26% | 10.8만 |
|---|
| 2026.03.25 | ₩1,574 | ₩1,574 | ₩1,468 | ₩1,508 | -4.24% | 4.7만 |
|---|
| 2026.03.24 | ₩1,574 | ₩1,628 | ₩1,534 | ₩1,534 | -2.54% | 9.6만 |
|---|
| 2026.03.23 | ₩1,601 | ₩1,657 | ₩1,548 | ₩1,588 | -0.83% | 11.2만 |
|---|
| 2026.03.20 | ₩1,614 | ₩1,693 | ₩1,545 | ₩1,614 | 0.00% | 11.5만 |
|---|
| 2026.03.19 | ₩1,668 | ₩1,693 | ₩1,588 | ₩1,641 | -1.60% | 11.6만 |
|---|
| 2026.03.18 | ₩1,721 | ₩1,775 | ₩1,628 | ₩1,695 | -1.55% | 17.4만 |
|---|
| 2026.03.17 | ₩1,695 | ₩1,761 | ₩1,668 | ₩1,721 | +1.57% | 18.9만 |
|---|
| 2026.03.16 | ₩1,881 | ₩1,915 | ₩1,700 | ₩1,721 | -8.51% | 24.2만 |
|---|
| 2026.03.13 | ₩1,948 | ₩1,989 | ₩1,815 | ₩1,841 | -5.48% | 12.5만 |
|---|
| 2026.03.12 | ₩1,868 | ₩1,980 | ₩1,855 | ₩1,895 | +1.43% | 11.4만 |
|---|
| 2026.03.11 | ₩2,001 | ₩2,068 | ₩1,908 | ₩1,908 | -4.67% | 9.2만 |
|---|
| 2026.03.10 | ₩1,908 | ₩2,081 | ₩1,908 | ₩1,988 | +4.20% | 16.9만 |
|---|
| 2026.03.09 | ₩1,788 | ₩1,972 | ₩1,761 | ₩1,961 | +9.70% | 16.1만 |
|---|
| 2026.03.06 | ₩1,895 | ₩1,921 | ₩1,748 | ₩1,828 | -3.52% | 17.1만 |
|---|
| 2026.03.05 | ₩1,975 | ₩2,000 | ₩1,881 | ₩1,935 | -2.03% | 11.2만 |
|---|
| 2026.03.04 | ₩1,935 | ₩2,035 | ₩1,908 | ₩1,948 | +0.69% | 16.6만 |
|---|
| 2026.03.03 | ₩1,948 | ₩2,033 | ₩1,908 | ₩1,921 | -1.37% | 10.8만 |
|---|
| 2026.03.02 | ₩1,948 | ₩2,101 | ₩1,895 | ₩2,041 | +4.79% | 18만 |
|---|
| 2026.02.27 | ₩2,041 | ₩2,041 | ₩1,921 | ₩1,975 | -3.27% | 8.3만 |
|---|
| 2026.02.26 | ₩2,068 | ₩2,111 | ₩1,921 | ₩2,055 | -0.65% | 13.8만 |
|---|
| 2026.02.25 | ₩2,242 | ₩2,254 | ₩2,015 | ₩2,041 | -8.93% | 24.3만 |
|---|
| 2026.02.24 | ₩1,868 | ₩2,268 | ₩1,868 | ₩2,228 | +19.29% | 74.5만 |
|---|
| 2026.02.23 | ₩2,015 | ₩2,015 | ₩1,815 | ₩1,868 | -7.28% | 38.1만 |
|---|
| 2026.02.20 | ₩2,015 | ₩2,255 | ₩1,961 | ₩2,015 | 0.00% | 78.2만 |
|---|
| 2026.02.19 | ₩1,695 | ₩2,068 | ₩1,684 | ₩2,028 | +19.69% | 99.7만 |
|---|
| 2026.02.18 | ₩1,441 | ₩1,775 | ₩1,428 | ₩1,681 | +16.67% | 80.9만 |
|---|
| 2026.02.17 | ₩1,388 | ₩1,494 | ₩1,348 | ₩1,428 | +2.88% | 40.6만 |
|---|
| 2026.02.13 | ₩1,468 | ₩1,494 | ₩1,361 | ₩1,374 | -6.36% | 157.2만 |
|---|
| 2026.02.12 | ₩1,895 | ₩1,921 | ₩1,681 | ₩1,681 | -11.27% | 577.2만 |
|---|
| 2026.02.11 | ₩1,735 | ₩1,921 | ₩1,668 | ₩1,881 | +8.46% | 19만 |
|---|
| 2026.02.10 | ₩1,855 | ₩1,961 | ₩1,708 | ₩1,721 | -7.19% | 11.9만 |
|---|
| 2026.02.09 | ₩1,601 | ₩1,901 | ₩1,601 | ₩1,801 | +12.50% | 16.9만 |
|---|
| 2026.02.06 | ₩1,494 | ₩1,735 | ₩1,454 | ₩1,588 | +6.25% | 14.8만 |
|---|
| 2026.02.05 | ₩1,521 | ₩1,568 | ₩1,414 | ₩1,441 | -5.26% | 20.1만 |
|---|
| 2026.02.04 | ₩1,641 | ₩1,681 | ₩1,468 | ₩1,508 | -8.13% | 29.8만 |
|---|
| 2026.02.03 | ₩1,735 | ₩1,735 | ₩1,574 | ₩1,655 | -4.62% | 26.1만 |
|---|
| 2026.02.02 | ₩1,748 | ₩1,828 | ₩1,735 | ₩1,735 | -0.76% | 11.8만 |
|---|
| 2026.01.30 | ₩1,895 | ₩1,921 | ₩1,741 | ₩1,761 | -7.04% | 20.7만 |
|---|
| 2026.01.29 | ₩2,015 | ₩2,017 | ₩1,868 | ₩1,881 | -6.62% | 8.1만 |
|---|
| 2026.01.28 | ₩1,948 | ₩1,988 | ₩1,920 | ₩1,975 | +1.37% | 10.4만 |
|---|
| 2026.01.27 | ₩1,948 | ₩1,961 | ₩1,868 | ₩1,935 | -0.68% | 8만 |
|---|
| 2026.01.26 | ₩1,988 | ₩2,001 | ₩1,921 | ₩1,935 | -2.68% | 6.1만 |
|---|
| 2026.01.23 | ₩2,068 | ₩2,068 | ₩1,975 | ₩2,001 | -3.23% | 9.5만 |
|---|
| 2026.01.22 | ₩2,015 | ₩2,108 | ₩2,001 | ₩2,081 | +3.31% | 16.4만 |
|---|
| 2026.01.21 | ₩1,975 | ₩2,135 | ₩1,868 | ₩1,988 | +0.68% | 13만 |
|---|
| 2026.01.20 | ₩2,001 | ₩2,028 | ₩1,895 | ₩1,935 | -3.33% | 16.2만 |
|---|
| 2026.01.16 | ₩2,015 | ₩2,108 | ₩1,988 | ₩2,055 | +1.99% | 10.6만 |
|---|
| 2026.01.15 | ₩2,015 | ₩2,068 | ₩2,003 | ₩2,028 | +0.66% | 6.1만 |
|---|
| 2026.01.14 | ₩2,001 | ₩2,108 | ₩1,961 | ₩2,015 | +0.67% | 6.1만 |
|---|
| 2026.01.13 | ₩2,108 | ₩2,135 | ₩1,988 | ₩2,001 | -5.06% | 15.6만 |
|---|
| 2026.01.12 | ₩2,135 | ₩2,148 | ₩2,015 | ₩2,108 | -1.25% | 25.6만 |
|---|
| 2026.01.09 | ₩2,135 | ₩2,202 | ₩2,068 | ₩2,122 | -0.62% | 14.9만 |
|---|
| 2026.01.08 | ₩2,101 | ₩2,148 | ₩2,041 | ₩2,122 | +0.95% | 14.2만 |
|---|
| 2026.01.07 | ₩2,108 | ₩2,148 | ₩2,055 | ₩2,095 | -0.63% | 12.5만 |
|---|
| 2026.01.06 | ₩2,135 | ₩2,175 | ₩2,055 | ₩2,108 | -1.25% | 21.1만 |
|---|
| 2026.01.05 | ₩1,975 | ₩2,215 | ₩1,895 | ₩2,108 | +6.76% | 42.4만 |
|---|
| 2026.01.02 | ₩1,735 | ₩1,901 | ₩1,727 | ₩1,895 | +9.23% | 25만 |
|---|
| 2025.12.31 | ₩1,721 | ₩1,748 | ₩1,661 | ₩1,695 | -1.55% | 25.7만 |
|---|
| 2025.12.30 | ₩1,788 | ₩1,801 | ₩1,701 | ₩1,721 | -3.73% | 39.5만 |
|---|
| 2025.12.29 | ₩1,841 | ₩1,888 | ₩1,748 | ₩1,761 | -4.35% | 38.9만 |
|---|
| 2025.12.26 | ₩1,895 | ₩1,935 | ₩1,828 | ₩1,868 | -1.41% | 23.4만 |
|---|
| 2025.12.24 | ₩1,815 | ₩1,975 | ₩1,815 | ₩1,868 | +2.94% | 18.1만 |
|---|
| 2025.12.23 | ₩1,868 | ₩1,888 | ₩1,775 | ₩1,815 | -2.86% | 26.4만 |
|---|
| 2025.12.22 | ₩1,841 | ₩2,001 | ₩1,815 | ₩1,841 | 0.00% | 44만 |
|---|
| 2025.12.19 | ₩1,815 | ₩1,855 | ₩1,735 | ₩1,815 | 0.00% | 45.2만 |
|---|
| 2025.12.18 | ₩1,908 | ₩1,935 | ₩1,735 | ₩1,788 | -6.29% | 38만 |
|---|
| 2025.12.17 | ₩1,895 | ₩1,941 | ₩1,775 | ₩1,855 | -2.11% | 34.7만 |
|---|
| 2025.12.16 | ₩1,875 | ₩2,015 | ₩1,868 | ₩1,908 | +1.78% | 23.6만 |
|---|
| 2025.12.15 | ₩2,095 | ₩2,120 | ₩1,815 | ₩1,815 | -13.38% | 56만 |
|---|
| 2025.12.12 | ₩2,148 | ₩2,162 | ₩2,021 | ₩2,041 | -4.97% | 31.3만 |
|---|
| 2025.12.11 | ₩2,122 | ₩2,195 | ₩2,041 | ₩2,148 | +1.26% | 22.8만 |
|---|
| 2025.12.10 | ₩2,162 | ₩2,162 | ₩2,068 | ₩2,095 | -3.09% | 15.6만 |
|---|
| 2025.12.09 | ₩2,148 | ₩2,242 | ₩2,095 | ₩2,175 | +1.24% | 18.6만 |
|---|
| 2025.12.08 | ₩2,122 | ₩2,228 | ₩1,995 | ₩2,148 | +1.26% | 30.6만 |
|---|
| 2025.12.05 | ₩2,268 | ₩2,295 | ₩2,093 | ₩2,108 | -7.06% | 19.7만 |
|---|
| 2025.12.04 | ₩2,188 | ₩2,302 | ₩2,148 | ₩2,268 | +3.66% | 19.7만 |
|---|
| 2025.12.03 | ₩2,095 | ₩2,215 | ₩2,015 | ₩2,188 | +4.46% | 17.4만 |
|---|
| 2025.12.02 | ₩2,055 | ₩2,108 | ₩1,988 | ₩2,041 | -0.65% | 25.6만 |
|---|
| 2025.12.01 | ₩2,215 | ₩2,215 | ₩2,001 | ₩2,015 | -9.04% | 27.5만 |
|---|
| 2025.11.28 | ₩2,228 | ₩2,335 | ₩2,202 | ₩2,242 | +0.60% | 22.3만 |
|---|
| 2025.11.26 | ₩2,068 | ₩2,295 | ₩2,029 | ₩2,228 | +7.74% | 24.1만 |
|---|
| 2025.11.25 | ₩2,015 | ₩2,122 | ₩1,961 | ₩2,068 | +2.65% | 17.3만 |
|---|
| 2025.11.24 | ₩2,028 | ₩2,081 | ₩1,975 | ₩2,055 | +1.32% | 24.9만 |
|---|
| 2025.11.21 | ₩2,108 | ₩2,108 | ₩1,895 | ₩2,028 | -3.80% | 54.6만 |
|---|
| 2025.11.20 | ₩2,362 | ₩2,442 | ₩2,055 | ₩2,108 | -10.73% | 83.4만 |
|---|
| 2025.11.19 | ₩2,215 | ₩2,282 | ₩2,001 | ₩2,095 | -5.42% | 58.8만 |
|---|
| 2025.11.18 | ₩1,975 | ₩2,295 | ₩1,975 | ₩2,228 | +12.84% | 56.4만 |
|---|
| 2025.11.17 | ₩2,482 | ₩2,482 | ₩1,961 | ₩2,028 | -18.28% | 117만 |
|---|
| 2025.11.14 | ₩2,455 | ₩2,669 | ₩2,268 | ₩2,455 | 0.00% | 113.2만 |
|---|
| 2025.11.13 | ₩3,109 | ₩3,202 | ₩2,895 | ₩2,935 | -5.58% | 54.9만 |
|---|
| 2025.11.12 | ₩3,229 | ₩3,309 | ₩3,015 | ₩3,162 | -2.07% | 42.9만 |
|---|
| 2025.11.11 | ₩3,149 | ₩3,242 | ₩2,949 | ₩3,189 | +1.27% | 42.6만 |
|---|
| 2025.11.10 | ₩3,002 | ₩3,216 | ₩2,949 | ₩3,162 | +5.33% | 51.3만 |
|---|
| 2025.11.07 | ₩3,196 | ₩3,216 | ₩2,835 | ₩2,975 | -6.89% | 91만 |
|---|
| 2025.11.06 | ₩3,162 | ₩3,429 | ₩3,042 | ₩3,136 | -0.84% | 84만 |
|---|
| 2025.11.05 | ₩3,002 | ₩3,376 | ₩2,989 | ₩3,189 | +6.22% | 99.8만 |
|---|
| 2025.11.04 | ₩3,389 | ₩3,629 | ₩2,929 | ₩2,962 | -12.60% | 149.8만 |
|---|
| 2025.11.03 | ₩3,369 | ₩3,869 | ₩3,269 | ₩3,549 | +5.35% | 216.7만 |
|---|
| 2025.10.31 | ₩3,656 | ₩4,603 | ₩2,989 | ₩3,162 | -13.50% | 407.9만 |
|---|
| 2025.10.30 | ₩5,671 | ₩5,677 | ₩4,870 | ₩4,883 | -13.88% | 76.3만 |
|---|
| 2025.10.29 | ₩5,884 | ₩6,044 | ₩5,604 | ₩5,631 | -4.31% | 43.1만 |
|---|
| 2025.10.28 | ₩7,218 | ₩7,419 | ₩5,604 | ₩5,791 | -19.78% | 155.6만 |
|---|
| 2025.10.27 | ₩8,539 | ₩8,539 | ₩7,258 | ₩7,419 | -13.13% | 79.6만 |
|---|
| 2025.10.24 | ₩9,273 | ₩9,567 | ₩8,112 | ₩8,192 | -11.65% | 91.7만 |
|---|
| 2025.10.23 | ₩8,980 | ₩10,074 | ₩8,766 | ₩8,820 | -1.78% | 191.5만 |
|---|
| 2025.10.22 | ₩8,152 | ₩9,046 | ₩7,645 | ₩8,886 | +9.00% | 92.7만 |
|---|
| 2025.10.21 | ₩7,672 | ₩8,806 | ₩7,552 | ₩8,259 | +7.65% | 58만 |
|---|
| 2025.10.20 | ₩7,058 | ₩7,992 | ₩6,751 | ₩7,739 | +9.64% | 52.1만 |
|---|
| 2025.10.17 | ₩6,751 | ₩7,459 | ₩6,751 | ₩7,165 | +6.13% | 35.5만 |
|---|
| 2025.10.16 | ₩8,379 | ₩8,513 | ₩6,753 | ₩6,885 | -17.83% | 62.7만 |
|---|
| 2025.10.15 | ₩8,459 | ₩8,754 | ₩7,900 | ₩8,499 | +0.47% | 46.7만 |
|---|
| 2025.10.14 | ₩7,592 | ₩8,313 | ₩6,872 | ₩8,259 | +8.79% | 56.6만 |
|---|
| 2025.10.13 | ₩8,166 | ₩9,086 | ₩7,423 | ₩7,819 | -4.25% | 76.5만 |
|---|
| 2025.10.10 | ₩8,139 | ₩9,740 | ₩7,672 | ₩7,806 | -4.10% | 145.6만 |
|---|