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 | ₩625 | ₩643 | ₩617 | ₩631 | +0.86% | 49.2만 |
| 2026.10.08 | ₩636 | ₩662 | ₩605 | ₩617 | -2.95% | 81.8만 |
| 2026.10.07 | ₩603 | ₩690 | ₩601 | ₩668 | +10.89% | 89.6만 |
| 2026.10.06 | ₩683 | ₩711 | ₩643 | ₩660 | -3.33% | 225.5만 |
| 2026.10.05 | ₩625 | ₩743 | ₩603 | ₩690 | +10.28% | 421.5만 |
| 2026.10.02 | ₩536 | ₩1,097 | ₩522 | ₩857 | +60.00% | 1.7억 |
| 2026.10.01 | ₩583 | ₩593 | ₩536 | ₩545 | -6.44% | 35.1만 |
| 2026.09.30 | ₩616 | ₩683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩604 |
| -1.96% |
| 88만 |
| 2026.09.29 | ₩655 | ₩655 | ₩596 | ₩604 | -7.77% | 12.4만 |
|---|
| 2026.09.28 | ₩629 | ₩629 | ₩605 | ₩615 | -2.34% | 12.6만 |
|---|
| 2026.09.25 | ₩643 | ₩655 | ₩616 | ₩620 | -3.54% | 12.7만 |
|---|
| 2026.09.24 | ₩683 | ₩696 | ₩619 | ₩619 | -9.41% | 32.7만 |
|---|
| 2026.09.23 | ₩711 | ₩718 | ₩671 | ₩671 | -5.65% | 8.7만 |
|---|
| 2026.09.22 | ₩714 | ₩737 | ₩714 | ₩715 | +0.19% | 4.4만 |
|---|
| 2026.09.21 | ₩762 | ₩763 | ₩698 | ₩725 | -4.92% | 16.2만 |
|---|
| 2026.09.18 | ₩765 | ₩765 | ₩703 | ₩737 | -3.68% | 13.3만 |
|---|
| 2026.09.17 | ₩702 | ₩777 | ₩687 | ₩743 | +5.92% | 18.9만 |
|---|
| 2026.09.16 | ₩710 | ₩721 | ₩686 | ₩699 | -1.51% | 16.7만 |
|---|
| 2026.09.15 | ₩739 | ₩769 | ₩710 | ₩712 | -3.62% | 11.3만 |
|---|
| 2026.09.14 | ₩750 | ₩790 | ₩737 | ₩738 | -1.61% | 8.7만 |
|---|
| 2026.09.11 | ₩790 | ₩802 | ₩738 | ₩766 | -3.05% | 6.5만 |
|---|
| 2026.09.10 | ₩787 | ₩817 | ₩751 | ₩766 | -2.72% | 3.8만 |
|---|
| 2026.09.09 | ₩804 | ₩844 | ₩763 | ₩790 | -1.67% | 8.3만 |
|---|
| 2026.09.08 | ₩804 | ₩848 | ₩790 | ₩805 | +0.17% | 12.7만 |
|---|
| 2026.09.04 | ₩763 | ₩804 | ₩737 | ₩789 | +3.33% | 15.5만 |
|---|
| 2026.09.03 | ₩762 | ₩777 | ₩729 | ₩742 | -2.64% | 8.2만 |
|---|
| 2026.09.02 | ₩710 | ₩767 | ₩692 | ₩723 | +1.89% | 25.6만 |
|---|
| 2026.09.01 | ₩770 | ₩770 | ₩702 | ₩704 | -8.52% | 30.8만 |
|---|
| 2026.08.31 | ₩810 | ₩810 | ₩750 | ₩767 | -5.29% | 21.2만 |
|---|
| 2026.08.28 | ₩830 | ₩868 | ₩817 | ₩834 | +0.48% | 16.2만 |
|---|
| 2026.08.27 | ₩904 | ₩911 | ₩810 | ₩856 | -5.33% | 21.8만 |
|---|
| 2026.08.26 | ₩900 | ₩905 | ₩844 | ₩887 | -1.49% | 12.9만 |
|---|
| 2026.08.25 | ₩958 | ₩958 | ₩837 | ₩893 | -6.71% | 85.1만 |
|---|
| 2026.08.24 | ₩805 | ₩1,011 | ₩777 | ₩937 | +16.47% | 182.2만 |
|---|
| 2026.08.21 | ₩871 | ₩912 | ₩763 | ₩802 | -7.85% | 164.8만 |
|---|
| 2026.08.20 | ₩1,004 | ₩1,138 | ₩899 | ₩1,098 | +9.33% | 1255.9만 |
|---|
| 2026.08.19 | ₩978 | ₩1,098 | ₩893 | ₩951 | -2.74% | 20.7만 |
|---|
| 2026.08.18 | ₩869 | ₩1,041 | ₩865 | ₩976 | +12.33% | 40.4만 |
|---|
| 2026.08.17 | ₩816 | ₩893 | ₩804 | ₩850 | +4.27% | 15.5만 |
|---|
| 2026.08.14 | ₩783 | ₩824 | ₩763 | ₩797 | +1.71% | 6.4만 |
|---|
| 2026.08.13 | ₩750 | ₩845 | ₩750 | ₩796 | +6.07% | 40.8만 |
|---|
| 2026.08.12 | ₩763 | ₩888 | ₩712 | ₩782 | +2.46% | 86.9만 |
|---|
| 2026.08.11 | ₩696 | ₩737 | ₩696 | ₩718 | +3.08% | 11.2만 |
|---|
| 2026.08.10 | ₩730 | ₩747 | ₩684 | ₩702 | -3.85% | 42.4만 |
|---|
| 2026.08.07 | ₩696 | ₩770 | ₩675 | ₩717 | +2.88% | 41만 |
|---|
| 2026.08.06 | ₩718 | ₩739 | ₩696 | ₩712 | -0.75% | 4만 |
|---|
| 2026.08.05 | ₩763 | ₩804 | ₩696 | ₩722 | -5.44% | 9.6만 |
|---|
| 2026.08.04 | ₩725 | ₩817 | ₩700 | ₩777 | +7.21% | 5.8만 |
|---|
| 2026.08.03 | ₩723 | ₩790 | ₩700 | ₩725 | +0.19% | 9.5만 |
|---|
| 2026.07.31 | ₩737 | ₩750 | ₩696 | ₩702 | -4.73% | 4.8만 |
|---|
| 2026.07.30 | ₩646 | ₩735 | ₩629 | ₩721 | +11.62% | 15.9만 |
|---|
| 2026.07.29 | ₩750 | ₩763 | ₩682 | ₩686 | -8.57% | 17.9만 |
|---|
| 2026.07.28 | ₩825 | ₩871 | ₩688 | ₩757 | -8.28% | 27.3만 |
|---|
| 2026.07.27 | ₩821 | ₩858 | ₩804 | ₩837 | +1.96% | 3.2만 |
|---|
| 2026.07.24 | ₩872 | ₩872 | ₩790 | ₩792 | -9.22% | 7.1만 |
|---|
| 2026.07.23 | ₩881 | ₩893 | ₩857 | ₩857 | -2.74% | 3.9만 |
|---|
| 2026.07.22 | ₩877 | ₩893 | ₩867 | ₩867 | -1.22% | 2만 |
|---|
| 2026.07.21 | ₩834 | ₩893 | ₩834 | ₩857 | +2.73% | 5.5만 |
|---|
| 2026.07.20 | ₩909 | ₩923 | ₩837 | ₩844 | -7.22% | 7.9만 |
|---|
| 2026.07.17 | ₩940 | ₩940 | ₩888 | ₩888 | -5.56% | 5만 |
|---|
| 2026.07.16 | ₩955 | ₩1,008 | ₩884 | ₩899 | -5.89% | 7.1만 |
|---|
| 2026.07.15 | ₩975 | ₩1,031 | ₩951 | ₩956 | -1.92% | 2.4만 |
|---|
| 2026.07.14 | ₩984 | ₩1,031 | ₩942 | ₩960 | -2.45% | 7.1만 |
|---|
| 2026.07.13 | ₩1,041 | ₩1,041 | ₩955 | ₩978 | -6.05% | 5.1만 |
|---|
| 2026.07.10 | ₩1,045 | ₩1,079 | ₩1,004 | ₩1,041 | -0.38% | 4.4만 |
|---|
| 2026.07.09 | ₩1,035 | ₩1,075 | ₩975 | ₩998 | -3.62% | 9.3만 |
|---|
| 2026.07.08 | ₩1,012 | ₩1,031 | ₩964 | ₩975 | -3.70% | 5.8만 |
|---|
| 2026.07.07 | ₩1,085 | ₩1,164 | ₩991 | ₩1,004 | -7.41% | 14.9만 |
|---|
| 2026.07.06 | ₩1,141 | ₩1,211 | ₩1,085 | ₩1,098 | -3.76% | 14.2만 |
|---|
| 2026.07.02 | ₩1,286 | ₩1,286 | ₩1,112 | ₩1,204 | -6.35% | 15.3만 |
|---|
| 2026.07.01 | ₩1,165 | ₩1,306 | ₩1,134 | ₩1,299 | +11.49% | 12.9만 |
|---|
| 2026.06.30 | ₩1,055 | ₩1,179 | ₩1,045 | ₩1,158 | +9.77% | 16.7만 |
|---|
| 2026.06.29 | ₩1,069 | ₩1,081 | ₩1,038 | ₩1,061 | -0.75% | 3.1만 |
|---|
| 2026.06.26 | ₩1,051 | ₩1,106 | ₩1,038 | ₩1,038 | -1.27% | 3.8만 |
|---|
| 2026.06.25 | ₩1,081 | ₩1,138 | ₩1,038 | ₩1,050 | -2.85% | 6.2만 |
|---|
| 2026.06.24 | ₩1,098 | ₩1,130 | ₩1,045 | ₩1,045 | -4.88% | 10.6만 |
|---|
| 2026.06.23 | ₩1,071 | ₩1,105 | ₩1,031 | ₩1,058 | -1.25% | 8.1만 |
|---|
| 2026.06.22 | ₩1,152 | ₩1,158 | ₩1,078 | ₩1,078 | -6.40% | 12.4만 |
|---|
| 2026.06.18 | ₩1,173 | ₩1,188 | ₩1,141 | ₩1,152 | -1.83% | 10만 |
|---|
| 2026.06.17 | ₩1,168 | ₩1,197 | ₩1,138 | ₩1,173 | +0.46% | 11.4만 |
|---|
| 2026.06.16 | ₩1,204 | ₩1,219 | ₩1,153 | ₩1,165 | -3.23% | 7.8만 |
|---|
| 2026.06.15 | ₩1,179 | ₩1,221 | ₩1,179 | ₩1,179 | 0.00% | 7.6만 |
|---|
| 2026.06.12 | ₩1,219 | ₩1,286 | ₩1,122 | ₩1,133 | -7.03% | 16만 |
|---|
| 2026.06.11 | ₩1,208 | ₩1,292 | ₩1,205 | ₩1,221 | +1.11% | 8.9만 |
|---|
| 2026.06.10 | ₩1,271 | ₩1,287 | ₩1,208 | ₩1,208 | -4.95% | 6.5만 |
|---|
| 2026.06.09 | ₩1,339 | ₩1,393 | ₩1,219 | ₩1,278 | -4.60% | 13만 |
|---|
| 2026.06.08 | ₩1,339 | ₩1,420 | ₩1,326 | ₩1,339 | 0.00% | 10.5만 |
|---|
| 2026.06.05 | ₩1,366 | ₩1,379 | ₩1,252 | ₩1,299 | -4.90% | 16.1만 |
|---|
| 2026.06.04 | ₩1,353 | ₩1,433 | ₩1,353 | ₩1,393 | +2.97% | 9.3만 |
|---|
| 2026.06.03 | ₩1,433 | ₩1,527 | ₩1,353 | ₩1,366 | -4.67% | 21.2만 |
|---|
| 2026.06.02 | ₩1,460 | ₩1,473 | ₩1,406 | ₩1,420 | -2.75% | 9.1만 |
|---|
| 2026.06.01 | ₩1,460 | ₩1,493 | ₩1,420 | ₩1,460 | 0.00% | 5.2만 |
|---|
| 2026.05.29 | ₩1,460 | ₩1,481 | ₩1,393 | ₩1,446 | -0.92% | 7.8만 |
|---|
| 2026.05.28 | ₩1,460 | ₩1,527 | ₩1,446 | ₩1,500 | +2.75% | 5.6만 |
|---|
| 2026.05.27 | ₩1,389 | ₩1,552 | ₩1,382 | ₩1,487 | +7.04% | 12.1만 |
|---|
| 2026.05.26 | ₩1,339 | ₩1,426 | ₩1,339 | ₩1,406 | +5.00% | 9.8만 |
|---|
| 2026.05.22 | ₩1,353 | ₩1,413 | ₩1,326 | ₩1,366 | +0.99% | 6.7만 |
|---|
| 2026.05.21 | ₩1,299 | ₩1,366 | ₩1,259 | ₩1,326 | +2.06% | 7.2만 |
|---|
| 2026.05.20 | ₩1,286 | ₩1,326 | ₩1,219 | ₩1,286 | 0.00% | 7.9만 |
|---|
| 2026.05.19 | ₩1,339 | ₩1,353 | ₩1,259 | ₩1,298 | -3.10% | 19.6만 |
|---|
| 2026.05.18 | ₩1,406 | ₩1,420 | ₩1,326 | ₩1,339 | -4.76% | 12.8만 |
|---|
| 2026.05.15 | ₩1,366 | ₩1,366 | ₩1,312 | ₩1,312 | -3.92% | 6.9만 |
|---|
| 2026.05.14 | ₩1,366 | ₩1,406 | ₩1,353 | ₩1,393 | +1.96% | 10.1만 |
|---|
| 2026.05.13 | ₩1,379 | ₩1,393 | ₩1,339 | ₩1,366 | -0.97% | 9.4만 |
|---|
| 2026.05.12 | ₩1,420 | ₩1,424 | ₩1,312 | ₩1,379 | -2.83% | 9.8만 |
|---|
| 2026.05.11 | ₩1,326 | ₩1,446 | ₩1,326 | ₩1,359 | +2.53% | 30.2만 |
|---|
| 2026.05.08 | ₩1,473 | ₩1,473 | ₩1,219 | ₩1,379 | -6.36% | 81.3만 |
|---|
| 2026.05.07 | ₩1,768 | ₩1,821 | ₩1,714 | ₩1,741 | -1.52% | 15.7만 |
|---|
| 2026.05.06 | ₩1,728 | ₩1,808 | ₩1,714 | ₩1,781 | +3.10% | 8.7만 |
|---|
| 2026.05.05 | ₩1,795 | ₩1,795 | ₩1,728 | ₩1,741 | -2.99% | 4.5만 |
|---|
| 2026.05.04 | ₩1,768 | ₩1,808 | ₩1,712 | ₩1,741 | -1.52% | 10.4만 |
|---|
| 2026.05.01 | ₩1,661 | ₩1,768 | ₩1,594 | ₩1,754 | +5.65% | 12.9만 |
|---|
| 2026.04.30 | ₩1,607 | ₩1,647 | ₩1,580 | ₩1,634 | +1.67% | 6.8만 |
|---|
| 2026.04.29 | ₩1,634 | ₩1,634 | ₩1,567 | ₩1,567 | -4.10% | 5.1만 |
|---|
| 2026.04.28 | ₩1,634 | ₩1,661 | ₩1,607 | ₩1,607 | -1.64% | 3.2만 |
|---|
| 2026.04.27 | ₩1,674 | ₩1,681 | ₩1,594 | ₩1,634 | -2.40% | 3.5만 |
|---|
| 2026.04.24 | ₩1,701 | ₩1,728 | ₩1,635 | ₩1,661 | -2.36% | 6.9만 |
|---|
| 2026.04.23 | ₩1,728 | ₩1,754 | ₩1,661 | ₩1,687 | -2.33% | 3.1만 |
|---|
| 2026.04.22 | ₩1,754 | ₩1,781 | ₩1,702 | ₩1,741 | -0.76% | 11.3만 |
|---|
| 2026.04.21 | ₩1,768 | ₩1,835 | ₩1,701 | ₩1,741 | -1.52% | 18.2만 |
|---|
| 2026.04.20 | ₩1,768 | ₩1,795 | ₩1,647 | ₩1,674 | -5.30% | 21.5만 |
|---|
| 2026.04.17 | ₩1,634 | ₩1,875 | ₩1,627 | ₩1,808 | +10.66% | 43.3만 |
|---|
| 2026.04.16 | ₩1,687 | ₩1,687 | ₩1,540 | ₩1,607 | -4.76% | 10.2만 |
|---|
| 2026.04.15 | ₩1,621 | ₩1,714 | ₩1,555 | ₩1,647 | +1.65% | 23.3만 |
|---|
| 2026.04.14 | ₩1,540 | ₩1,674 | ₩1,527 | ₩1,621 | +5.22% | 9.8만 |
|---|
| 2026.04.13 | ₩1,446 | ₩1,540 | ₩1,446 | ₩1,527 | +5.56% | 7.9만 |
|---|
| 2026.04.10 | ₩1,487 | ₩1,540 | ₩1,446 | ₩1,460 | -1.80% | 10.2만 |
|---|
| 2026.04.09 | ₩1,487 | ₩1,537 | ₩1,446 | ₩1,446 | -2.70% | 4.6만 |
|---|
| 2026.04.08 | ₩1,554 | ₩1,563 | ₩1,487 | ₩1,527 | -1.72% | 4.3만 |
|---|
| 2026.04.07 | ₩1,567 | ₩1,567 | ₩1,487 | ₩1,487 | -5.13% | 2.9만 |
|---|
| 2026.04.06 | ₩1,513 | ₩1,607 | ₩1,500 | ₩1,567 | +3.54% | 7만 |
|---|
| 2026.04.02 | ₩1,460 | ₩1,540 | ₩1,420 | ₩1,500 | +2.75% | 4.9만 |
|---|
| 2026.04.01 | ₩1,433 | ₩1,513 | ₩1,433 | ₩1,460 | +1.87% | 7.3만 |
|---|
| 2026.03.31 | ₩1,393 | ₩1,473 | ₩1,379 | ₩1,433 | +2.88% | 6.1만 |
|---|
| 2026.03.30 | ₩1,393 | ₩1,446 | ₩1,299 | ₩1,379 | -0.96% | 10.3만 |
|---|
| 2026.03.27 | ₩1,420 | ₩1,460 | ₩1,299 | ₩1,353 | -4.72% | 21.3만 |
|---|
| 2026.03.26 | ₩1,527 | ₩1,527 | ₩1,420 | ₩1,446 | -5.26% | 10.8만 |
|---|
| 2026.03.25 | ₩1,580 | ₩1,580 | ₩1,473 | ₩1,513 | -4.24% | 4.7만 |
|---|
| 2026.03.24 | ₩1,580 | ₩1,634 | ₩1,540 | ₩1,540 | -2.54% | 9.6만 |
|---|
| 2026.03.23 | ₩1,607 | ₩1,663 | ₩1,554 | ₩1,594 | -0.83% | 11.2만 |
|---|
| 2026.03.20 | ₩1,621 | ₩1,700 | ₩1,551 | ₩1,621 | 0.00% | 11.5만 |
|---|
| 2026.03.19 | ₩1,674 | ₩1,700 | ₩1,594 | ₩1,647 | -1.60% | 11.6만 |
|---|
| 2026.03.18 | ₩1,728 | ₩1,781 | ₩1,634 | ₩1,701 | -1.55% | 17.4만 |
|---|
| 2026.03.17 | ₩1,701 | ₩1,768 | ₩1,674 | ₩1,728 | +1.57% | 18.9만 |
|---|
| 2026.03.16 | ₩1,888 | ₩1,922 | ₩1,706 | ₩1,728 | -8.51% | 24.2만 |
|---|
| 2026.03.13 | ₩1,955 | ₩1,997 | ₩1,821 | ₩1,848 | -5.48% | 12.5만 |
|---|
| 2026.03.12 | ₩1,875 | ₩1,987 | ₩1,862 | ₩1,902 | +1.43% | 11.4만 |
|---|
| 2026.03.11 | ₩2,009 | ₩2,076 | ₩1,915 | ₩1,915 | -4.67% | 9.2만 |
|---|
| 2026.03.10 | ₩1,915 | ₩2,089 | ₩1,915 | ₩1,996 | +4.20% | 16.9만 |
|---|
| 2026.03.09 | ₩1,795 | ₩1,979 | ₩1,768 | ₩1,969 | +9.70% | 16.1만 |
|---|
| 2026.03.06 | ₩1,902 | ₩1,929 | ₩1,754 | ₩1,835 | -3.52% | 17.1만 |
|---|
| 2026.03.05 | ₩1,982 | ₩2,008 | ₩1,888 | ₩1,942 | -2.03% | 11.2만 |
|---|
| 2026.03.04 | ₩1,942 | ₩2,042 | ₩1,915 | ₩1,955 | +0.69% | 16.6만 |
|---|
| 2026.03.03 | ₩1,955 | ₩2,041 | ₩1,915 | ₩1,929 | -1.37% | 10.8만 |
|---|
| 2026.03.02 | ₩1,955 | ₩2,109 | ₩1,902 | ₩2,049 | +4.79% | 18만 |
|---|
| 2026.02.27 | ₩2,049 | ₩2,049 | ₩1,929 | ₩1,982 | -3.27% | 8.3만 |
|---|
| 2026.02.26 | ₩2,076 | ₩2,119 | ₩1,929 | ₩2,062 | -0.65% | 13.8만 |
|---|
| 2026.02.25 | ₩2,250 | ₩2,262 | ₩2,022 | ₩2,049 | -8.93% | 24.3만 |
|---|
| 2026.02.24 | ₩1,875 | ₩2,277 | ₩1,875 | ₩2,237 | +19.29% | 74.5만 |
|---|
| 2026.02.23 | ₩2,022 | ₩2,022 | ₩1,821 | ₩1,875 | -7.28% | 38.1만 |
|---|
| 2026.02.20 | ₩2,022 | ₩2,263 | ₩1,969 | ₩2,022 | 0.00% | 78.2만 |
|---|
| 2026.02.19 | ₩1,701 | ₩2,076 | ₩1,690 | ₩2,036 | +19.69% | 99.7만 |
|---|
| 2026.02.18 | ₩1,446 | ₩1,781 | ₩1,433 | ₩1,687 | +16.67% | 80.9만 |
|---|
| 2026.02.17 | ₩1,393 | ₩1,500 | ₩1,353 | ₩1,433 | +2.88% | 40.6만 |
|---|
| 2026.02.13 | ₩1,473 | ₩1,500 | ₩1,366 | ₩1,379 | -6.36% | 157.2만 |
|---|
| 2026.02.12 | ₩1,902 | ₩1,929 | ₩1,687 | ₩1,687 | -11.27% | 577.2만 |
|---|
| 2026.02.11 | ₩1,741 | ₩1,929 | ₩1,674 | ₩1,888 | +8.46% | 19만 |
|---|
| 2026.02.10 | ₩1,862 | ₩1,969 | ₩1,714 | ₩1,728 | -7.19% | 11.9만 |
|---|
| 2026.02.09 | ₩1,607 | ₩1,908 | ₩1,607 | ₩1,808 | +12.50% | 16.9만 |
|---|
| 2026.02.06 | ₩1,500 | ₩1,741 | ₩1,460 | ₩1,594 | +6.25% | 14.8만 |
|---|
| 2026.02.05 | ₩1,527 | ₩1,574 | ₩1,420 | ₩1,446 | -5.26% | 20.1만 |
|---|
| 2026.02.04 | ₩1,647 | ₩1,687 | ₩1,473 | ₩1,513 | -8.13% | 29.8만 |
|---|
| 2026.02.03 | ₩1,741 | ₩1,741 | ₩1,580 | ₩1,661 | -4.62% | 26.1만 |
|---|
| 2026.02.02 | ₩1,754 | ₩1,835 | ₩1,741 | ₩1,741 | -0.76% | 11.8만 |
|---|
| 2026.01.30 | ₩1,902 | ₩1,929 | ₩1,748 | ₩1,768 | -7.04% | 20.7만 |
|---|
| 2026.01.29 | ₩2,022 | ₩2,025 | ₩1,875 | ₩1,888 | -6.62% | 8.1만 |
|---|
| 2026.01.28 | ₩1,955 | ₩1,996 | ₩1,927 | ₩1,982 | +1.37% | 10.4만 |
|---|
| 2026.01.27 | ₩1,955 | ₩1,969 | ₩1,875 | ₩1,942 | -0.68% | 8만 |
|---|
| 2026.01.26 | ₩1,996 | ₩2,009 | ₩1,929 | ₩1,942 | -2.68% | 6.1만 |
|---|
| 2026.01.23 | ₩2,076 | ₩2,076 | ₩1,982 | ₩2,009 | -3.23% | 9.5만 |
|---|
| 2026.01.22 | ₩2,022 | ₩2,116 | ₩2,009 | ₩2,089 | +3.31% | 16.4만 |
|---|
| 2026.01.21 | ₩1,982 | ₩2,143 | ₩1,875 | ₩1,996 | +0.68% | 13만 |
|---|
| 2026.01.20 | ₩2,009 | ₩2,036 | ₩1,902 | ₩1,942 | -3.33% | 16.2만 |
|---|
| 2026.01.16 | ₩2,022 | ₩2,116 | ₩1,996 | ₩2,062 | +1.99% | 10.6만 |
|---|
| 2026.01.15 | ₩2,022 | ₩2,076 | ₩2,010 | ₩2,036 | +0.66% | 6.1만 |
|---|
| 2026.01.14 | ₩2,009 | ₩2,116 | ₩1,969 | ₩2,022 | +0.67% | 6.1만 |
|---|
| 2026.01.13 | ₩2,116 | ₩2,143 | ₩1,996 | ₩2,009 | -5.06% | 15.6만 |
|---|
| 2026.01.12 | ₩2,143 | ₩2,156 | ₩2,022 | ₩2,116 | -1.25% | 25.6만 |
|---|
| 2026.01.09 | ₩2,143 | ₩2,210 | ₩2,076 | ₩2,129 | -0.62% | 14.9만 |
|---|
| 2026.01.08 | ₩2,109 | ₩2,156 | ₩2,049 | ₩2,129 | +0.95% | 14.2만 |
|---|
| 2026.01.07 | ₩2,116 | ₩2,156 | ₩2,062 | ₩2,103 | -0.63% | 12.5만 |
|---|
| 2026.01.06 | ₩2,143 | ₩2,183 | ₩2,062 | ₩2,116 | -1.25% | 21.1만 |
|---|
| 2026.01.05 | ₩1,982 | ₩2,223 | ₩1,902 | ₩2,116 | +6.76% | 42.4만 |
|---|
| 2026.01.02 | ₩1,741 | ₩1,908 | ₩1,733 | ₩1,902 | +9.23% | 25만 |
|---|
| 2025.12.31 | ₩1,728 | ₩1,754 | ₩1,667 | ₩1,701 | -1.55% | 25.7만 |
|---|
| 2025.12.30 | ₩1,795 | ₩1,808 | ₩1,708 | ₩1,728 | -3.73% | 39.5만 |
|---|
| 2025.12.29 | ₩1,848 | ₩1,895 | ₩1,754 | ₩1,768 | -4.35% | 38.9만 |
|---|
| 2025.12.26 | ₩1,902 | ₩1,942 | ₩1,835 | ₩1,875 | -1.41% | 23.4만 |
|---|
| 2025.12.24 | ₩1,821 | ₩1,982 | ₩1,821 | ₩1,875 | +2.94% | 18.1만 |
|---|
| 2025.12.23 | ₩1,875 | ₩1,895 | ₩1,781 | ₩1,821 | -2.86% | 26.4만 |
|---|
| 2025.12.22 | ₩1,848 | ₩2,009 | ₩1,821 | ₩1,848 | 0.00% | 44만 |
|---|
| 2025.12.19 | ₩1,821 | ₩1,862 | ₩1,741 | ₩1,821 | 0.00% | 45.2만 |
|---|
| 2025.12.18 | ₩1,915 | ₩1,942 | ₩1,741 | ₩1,795 | -6.29% | 38만 |
|---|
| 2025.12.17 | ₩1,902 | ₩1,949 | ₩1,781 | ₩1,862 | -2.11% | 34.7만 |
|---|
| 2025.12.16 | ₩1,882 | ₩2,022 | ₩1,875 | ₩1,915 | +1.78% | 23.6만 |
|---|
| 2025.12.15 | ₩2,103 | ₩2,128 | ₩1,821 | ₩1,821 | -13.38% | 56만 |
|---|
| 2025.12.12 | ₩2,156 | ₩2,170 | ₩2,029 | ₩2,049 | -4.97% | 31.3만 |
|---|
| 2025.12.11 | ₩2,129 | ₩2,203 | ₩2,049 | ₩2,156 | +1.26% | 22.8만 |
|---|
| 2025.12.10 | ₩2,170 | ₩2,170 | ₩2,076 | ₩2,103 | -3.09% | 15.6만 |
|---|
| 2025.12.09 | ₩2,156 | ₩2,250 | ₩2,103 | ₩2,183 | +1.24% | 18.6만 |
|---|
| 2025.12.08 | ₩2,129 | ₩2,237 | ₩2,002 | ₩2,156 | +1.26% | 30.6만 |
|---|
| 2025.12.05 | ₩2,277 | ₩2,304 | ₩2,101 | ₩2,116 | -7.06% | 19.7만 |
|---|
| 2025.12.04 | ₩2,196 | ₩2,310 | ₩2,156 | ₩2,277 | +3.66% | 19.7만 |
|---|
| 2025.12.03 | ₩2,103 | ₩2,223 | ₩2,022 | ₩2,196 | +4.46% | 17.4만 |
|---|
| 2025.12.02 | ₩2,062 | ₩2,116 | ₩1,996 | ₩2,049 | -0.65% | 25.6만 |
|---|
| 2025.12.01 | ₩2,223 | ₩2,223 | ₩2,009 | ₩2,022 | -9.04% | 27.5만 |
|---|
| 2025.11.28 | ₩2,237 | ₩2,344 | ₩2,210 | ₩2,250 | +0.60% | 22.3만 |
|---|
| 2025.11.26 | ₩2,076 | ₩2,304 | ₩2,037 | ₩2,237 | +7.74% | 24.1만 |
|---|
| 2025.11.25 | ₩2,022 | ₩2,129 | ₩1,969 | ₩2,076 | +2.65% | 17.3만 |
|---|
| 2025.11.24 | ₩2,036 | ₩2,089 | ₩1,982 | ₩2,062 | +1.32% | 24.9만 |
|---|
| 2025.11.21 | ₩2,116 | ₩2,116 | ₩1,902 | ₩2,036 | -3.80% | 54.6만 |
|---|
| 2025.11.20 | ₩2,371 | ₩2,451 | ₩2,062 | ₩2,116 | -10.73% | 83.4만 |
|---|
| 2025.11.19 | ₩2,223 | ₩2,290 | ₩2,009 | ₩2,103 | -5.42% | 58.8만 |
|---|
| 2025.11.18 | ₩1,982 | ₩2,304 | ₩1,982 | ₩2,237 | +12.84% | 56.4만 |
|---|
| 2025.11.17 | ₩2,491 | ₩2,491 | ₩1,969 | ₩2,036 | -18.28% | 117만 |
|---|
| 2025.11.14 | ₩2,464 | ₩2,679 | ₩2,277 | ₩2,464 | 0.00% | 113.2만 |
|---|
| 2025.11.13 | ₩3,121 | ₩3,214 | ₩2,906 | ₩2,946 | -5.58% | 54.9만 |
|---|
| 2025.11.12 | ₩3,241 | ₩3,321 | ₩3,027 | ₩3,174 | -2.07% | 42.9만 |
|---|
| 2025.11.11 | ₩3,161 | ₩3,254 | ₩2,960 | ₩3,201 | +1.27% | 42.6만 |
|---|
| 2025.11.10 | ₩3,013 | ₩3,228 | ₩2,960 | ₩3,174 | +5.33% | 51.3만 |
|---|
| 2025.11.07 | ₩3,208 | ₩3,228 | ₩2,846 | ₩2,987 | -6.89% | 91만 |
|---|
| 2025.11.06 | ₩3,174 | ₩3,442 | ₩3,054 | ₩3,147 | -0.84% | 84만 |
|---|
| 2025.11.05 | ₩3,013 | ₩3,388 | ₩3,000 | ₩3,201 | +6.22% | 99.8만 |
|---|
| 2025.11.04 | ₩3,402 | ₩3,643 | ₩2,940 | ₩2,973 | -12.60% | 149.8만 |
|---|
| 2025.11.03 | ₩3,382 | ₩3,884 | ₩3,281 | ₩3,562 | +5.35% | 216.7만 |
|---|
| 2025.10.31 | ₩3,670 | ₩4,621 | ₩3,000 | ₩3,174 | -13.50% | 407.9만 |
|---|
| 2025.10.30 | ₩5,692 | ₩5,699 | ₩4,888 | ₩4,902 | -13.88% | 76.3만 |
|---|
| 2025.10.29 | ₩5,906 | ₩6,067 | ₩5,625 | ₩5,652 | -4.31% | 43.1만 |
|---|
| 2025.10.28 | ₩7,246 | ₩7,446 | ₩5,625 | ₩5,812 | -19.78% | 155.6만 |
|---|
| 2025.10.27 | ₩8,571 | ₩8,571 | ₩7,286 | ₩7,446 | -13.13% | 79.6만 |
|---|
| 2025.10.24 | ₩9,308 | ₩9,603 | ₩8,143 | ₩8,223 | -11.65% | 91.7만 |
|---|
| 2025.10.23 | ₩9,013 | ₩10,112 | ₩8,799 | ₩8,853 | -1.78% | 191.5만 |
|---|
| 2025.10.22 | ₩8,183 | ₩9,080 | ₩7,674 | ₩8,920 | +9.00% | 92.7만 |
|---|
| 2025.10.21 | ₩7,701 | ₩8,839 | ₩7,580 | ₩8,290 | +7.65% | 58만 |
|---|
| 2025.10.20 | ₩7,085 | ₩8,022 | ₩6,777 | ₩7,768 | +9.64% | 52.1만 |
|---|
| 2025.10.17 | ₩6,777 | ₩7,487 | ₩6,777 | ₩7,192 | +6.13% | 35.5만 |
|---|
| 2025.10.16 | ₩8,411 | ₩8,545 | ₩6,778 | ₩6,911 | -17.83% | 62.7만 |
|---|
| 2025.10.15 | ₩8,491 | ₩8,787 | ₩7,930 | ₩8,531 | +0.47% | 46.7만 |
|---|
| 2025.10.14 | ₩7,621 | ₩8,344 | ₩6,897 | ₩8,290 | +8.79% | 56.6만 |
|---|
| 2025.10.13 | ₩8,196 | ₩9,120 | ₩7,450 | ₩7,848 | -4.25% | 76.5만 |
|---|
| 2025.10.10 | ₩8,170 | ₩9,777 | ₩7,701 | ₩7,835 | -4.10% | 145.6만 |
|---|