시장 데이터를 불러오는 중
전체 종목
1-800-FLOWERS.COM, Inc. - Class A Common Stock 과거 주가
1-800-FLOWERS.COM, Inc. - Class A Common Stock · FLWS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
1-800-FLOWERS.COM, Inc. - Class A Common Stock · FLWS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,434 | ₩3,729 | ₩3,353 | ₩3,622 | +5.47% | 152.7만 |
| 2026.09.28–2026.10.02 | ₩3,581 | ₩3,648 | ₩3,179 | ₩3,434 | -4.12% | 150.4만 |
| 2026.09.21–2026.09.25 | ₩3,326 | ₩4,051 | ₩3,233 | ₩3,595 | +8.06% | 288.5만 |
| 2026.09.14–2026.09.18 | ₩4,346 | ₩4,413 | ₩3,313 | ₩3,326 | -23.46% | 303.7만 |
| 2026.09.08–2026.09.11 | ₩4,976 | ₩4,990 | ₩3,903 | ₩4,051 | -18.60% | 186.6만 |
| 2026.08.31–2026.09.04 | ₩5,003 | ₩5,110 | ₩4,547 | ₩5,003 | 0.00% | 91.1만 |
| 2026.08.24–2026.08.28 | ₩5,312 | ₩5,432 | ₩4,869 | ₩5,003 | -5.81% | 125.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,486 |
| ₩5,593 |
| ₩5,151 |
| ₩5,325 |
| -2.93% |
| 130.6만 |
| 2026.08.10–2026.08.14 | ₩5,379 | ₩5,580 | ₩5,245 | ₩5,473 | +1.75% | 62.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,325 | ₩5,701 | ₩5,312 | ₩5,392 | +1.26% | 96.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,191 | ₩5,526 | ₩4,789 | ₩5,231 | +0.78% | 112만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,499 | ₩5,862 | ₩4,923 | ₩5,124 | -6.83% | 160.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,057 | ₩5,580 | ₩5,057 | ₩5,513 | +9.02% | 104.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,164 | ₩5,204 | ₩4,909 | ₩5,070 | -1.82% | 92만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,842 | ₩5,258 | ₩4,587 | ₩5,164 | +6.65% | 449.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,164 | ₩5,245 | ₩4,641 | ₩4,775 | -7.53% | 150.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,915 | ₩5,942 | ₩5,110 | ₩5,218 | -11.79% | 156.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,915 | ₩6,023 | ₩5,392 | ₩5,795 | -2.04% | 159.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,009 | ₩6,452 | ₩5,674 | ₩5,821 | -3.12% | 217.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,848 | ₩6,291 | ₩5,754 | ₩6,130 | +4.82% | 173.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,848 | ₩6,103 | ₩5,030 | ₩5,821 | -0.46% | 255.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,452 | ₩6,465 | ₩5,513 | ₩5,808 | -9.98% | 374.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,017 | ₩6,827 | ₩4,440 | ₩6,465 | +28.88% | 764.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,815 | ₩5,177 | ₩4,547 | ₩4,990 | +3.62% | 318.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,231 | ₩7,015 | ₩4,668 | ₩4,842 | -7.44% | 1846.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,346 | ₩5,285 | ₩4,292 | ₩5,204 | +19.75% | 163.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,279 | ₩4,681 | ₩4,185 | ₩4,400 | +2.82% | 138.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,198 | ₩4,359 | ₩4,064 | ₩4,319 | +2.88% | 128.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,346 | ₩4,493 | ₩3,876 | ₩4,158 | -4.32% | 211.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,426 | ₩4,641 | ₩3,984 | ₩4,037 | -8.79% | 194.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,413 | ₩4,668 | ₩4,212 | ₩4,386 | -0.61% | 137만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,574 | ₩4,896 | ₩4,359 | ₩4,493 | -1.76% | 225.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,359 | ₩4,923 | ₩4,212 | ₩4,668 | +7.08% | 185.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,802 | ₩4,896 | ₩4,265 | ₩4,400 | -8.38% | 308.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,459 | ₩6,023 | ₩4,668 | ₩4,775 | -12.53% | 284.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,835 | ₩5,915 | ₩5,097 | ₩5,446 | -6.67% | 343.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,009 | ₩6,921 | ₩5,298 | ₩5,795 | -3.57% | 604.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,251 | ₩6,438 | ₩5,888 | ₩6,023 | -3.65% | 136.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,835 | ₩6,465 | ₩5,768 | ₩6,385 | +9.43% | 239.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,949 | ₩5,955 | ₩4,829 | ₩5,875 | +18.70% | 250.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,406 | ₩5,473 | ₩4,923 | ₩4,949 | -8.44% | 245.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,499 | ₩5,701 | ₩5,191 | ₩5,432 | -1.22% | 334.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,325 | ₩6,733 | ₩5,325 | ₩5,553 | +4.28% | 1104.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,708 | ₩6,948 | ₩4,601 | ₩5,245 | +11.40% | 1319.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,520 | ₩4,829 | ₩4,493 | ₩4,695 | +3.86% | 207.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,145 | ₩4,641 | ₩4,091 | ₩4,574 | +10.36% | 160.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,225 | ₩4,560 | ₩4,037 | ₩4,145 | -1.90% | 351.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,695 | ₩4,748 | ₩3,930 | ₩4,279 | -8.86% | 573만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,802 | ₩4,936 | ₩4,480 | ₩4,681 | -2.51% | 432.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,640 | ₩6,640 | ₩4,131 | ₩4,829 | -27.27% | 1275.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,116 | ₩9,523 | ₩5,647 | ₩6,532 | +6.80% | 4338만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,754 | ₩6,170 | ₩5,687 | ₩6,036 | +4.90% | 239.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,969 | ₩5,996 | ₩5,607 | ₩5,660 | -5.17% | 65.2만 |
|---|