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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,688 | ₩3,728 | ₩3,581 | ₩3,621 | -1.82% | 21.8만 |
| 2026.10.08 | ₩3,500 | ₩3,675 | ₩3,500 | ₩3,661 | +4.60% | 41.7만 |
| 2026.10.07 | ₩3,420 | ₩3,554 | ₩3,406 | ₩3,541 | +3.53% | 24.5만 |
| 2026.10.06 | ₩3,433 | ₩3,541 | ₩3,353 | ₩3,474 | +1.17% | 29.4만 |
| 2026.10.05 | ₩3,433 | ₩3,487 | ₩3,353 | ₩3,406 | -0.78% | 35.4만 |
| 2026.10.02 | ₩3,500 | ₩3,541 | ₩3,406 | ₩3,433 | -1.92% | 19.8만 |
| 2026.10.01 | ₩3,326 | ₩3,500 | ₩3,179 | ₩3,433 | +3.23% | 43만 |
| 2026.09.30 | ₩3,500 | ₩3,527 | ₩3,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,353 |
| -4.21% |
| 29만 |
| 2026.09.29 | ₩3,594 | ₩3,634 | ₩3,447 | ₩3,487 | -2.99% | 27.4만 |
|---|
| 2026.09.28 | ₩3,581 | ₩3,648 | ₩3,500 | ₩3,541 | -1.12% | 31.2만 |
|---|
| 2026.09.25 | ₩3,755 | ₩3,862 | ₩3,567 | ₩3,594 | -4.29% | 54.6만 |
|---|
| 2026.09.24 | ₩3,782 | ₩3,809 | ₩3,554 | ₩3,769 | -0.35% | 46.4만 |
|---|
| 2026.09.23 | ₩3,795 | ₩4,050 | ₩3,702 | ₩3,782 | -0.35% | 56.4만 |
|---|
| 2026.09.22 | ₩3,474 | ₩3,849 | ₩3,447 | ₩3,809 | +9.65% | 54.7만 |
|---|
| 2026.09.21 | ₩3,326 | ₩3,487 | ₩3,232 | ₩3,447 | +3.63% | 76.5만 |
|---|
| 2026.09.18 | ₩3,527 | ₩3,527 | ₩3,313 | ₩3,326 | -5.70% | 92.2만 |
|---|
| 2026.09.17 | ₩3,661 | ₩3,675 | ₩3,420 | ₩3,487 | -4.76% | 51.3만 |
|---|
| 2026.09.16 | ₩4,037 | ₩4,050 | ₩3,634 | ₩3,648 | -9.63% | 45.3만 |
|---|
| 2026.09.15 | ₩4,090 | ₩4,158 | ₩3,876 | ₩4,117 | +0.66% | 55.8만 |
|---|
| 2026.09.14 | ₩4,345 | ₩4,412 | ₩4,037 | ₩4,104 | -5.56% | 59.1만 |
|---|
| 2026.09.11 | ₩4,104 | ₩4,251 | ₩3,956 | ₩4,050 | -1.31% | 47.6만 |
|---|
| 2026.09.10 | ₩4,010 | ₩4,520 | ₩3,903 | ₩4,077 | +1.67% | 94.5만 |
|---|
| 2026.09.09 | ₩4,868 | ₩4,895 | ₩4,627 | ₩4,681 | -3.86% | 26만 |
|---|
| 2026.09.08 | ₩4,976 | ₩4,989 | ₩4,761 | ₩4,895 | -1.62% | 18.5만 |
|---|
| 2026.09.04 | ₩4,774 | ₩5,016 | ₩4,761 | ₩5,002 | +4.78% | 14.1만 |
|---|
| 2026.09.03 | ₩4,935 | ₩5,002 | ₩4,761 | ₩4,801 | -2.72% | 15만 |
|---|
| 2026.09.02 | ₩4,667 | ₩4,922 | ₩4,614 | ₩4,868 | +4.31% | 21.1만 |
|---|
| 2026.09.01 | ₩4,868 | ₩4,868 | ₩4,546 | ₩4,614 | -5.23% | 21.1만 |
|---|
| 2026.08.31 | ₩5,002 | ₩5,110 | ₩4,868 | ₩4,895 | -2.14% | 19.8만 |
|---|
| 2026.08.28 | ₩5,016 | ₩5,137 | ₩4,989 | ₩5,002 | -0.27% | 12.6만 |
|---|
| 2026.08.27 | ₩4,976 | ₩5,056 | ₩4,868 | ₩5,016 | +0.81% | 20.6만 |
|---|
| 2026.08.26 | ₩5,257 | ₩5,298 | ₩4,989 | ₩5,016 | -4.59% | 32.5만 |
|---|
| 2026.08.25 | ₩5,217 | ₩5,432 | ₩5,070 | ₩5,257 | +0.77% | 41.3만 |
|---|
| 2026.08.24 | ₩5,311 | ₩5,391 | ₩5,177 | ₩5,204 | -2.02% | 18.9만 |
|---|
| 2026.08.21 | ₩5,432 | ₩5,432 | ₩5,271 | ₩5,324 | -1.98% | 16만 |
|---|
| 2026.08.20 | ₩5,432 | ₩5,432 | ₩5,150 | ₩5,391 | -0.74% | 29만 |
|---|
| 2026.08.19 | ₩5,432 | ₩5,593 | ₩5,405 | ₩5,472 | +0.74% | 56.1만 |
|---|
| 2026.08.18 | ₩5,365 | ₩5,432 | ₩5,311 | ₩5,391 | +0.50% | 15.1만 |
|---|
| 2026.08.17 | ₩5,485 | ₩5,525 | ₩5,284 | ₩5,365 | -2.20% | 14.3만 |
|---|
| 2026.08.14 | ₩5,445 | ₩5,499 | ₩5,405 | ₩5,472 | +0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩5,472 | ₩5,579 | ₩5,418 | ₩5,458 | -0.25% | 12.7만 |
|---|
| 2026.08.12 | ₩5,391 | ₩5,485 | ₩5,298 | ₩5,485 | +1.74% | 11.6만 |
|---|
| 2026.08.11 | ₩5,338 | ₩5,472 | ₩5,338 | ₩5,418 | +1.51% | 14만 |
|---|
| 2026.08.10 | ₩5,378 | ₩5,499 | ₩5,244 | ₩5,338 | -0.75% | 15만 |
|---|
| 2026.08.07 | ₩5,445 | ₩5,539 | ₩5,311 | ₩5,391 | -0.99% | 10.3만 |
|---|
| 2026.08.06 | ₩5,593 | ₩5,593 | ₩5,405 | ₩5,405 | -3.36% | 13.6만 |
|---|
| 2026.08.05 | ₩5,539 | ₩5,606 | ₩5,499 | ₩5,539 | 0.00% | 26.6만 |
|---|
| 2026.08.04 | ₩5,593 | ₩5,700 | ₩5,485 | ₩5,539 | -0.96% | 18.1만 |
|---|
| 2026.08.03 | ₩5,324 | ₩5,633 | ₩5,311 | ₩5,633 | +5.79% | 28.3만 |
|---|
| 2026.07.31 | ₩5,137 | ₩5,311 | ₩4,989 | ₩5,230 | +1.83% | 16.8만 |
|---|
| 2026.07.30 | ₩5,244 | ₩5,284 | ₩4,788 | ₩5,150 | -1.79% | 43.4만 |
|---|
| 2026.07.29 | ₩5,257 | ₩5,525 | ₩5,257 | ₩5,271 | +0.26% | 14.1만 |
|---|
| 2026.07.28 | ₩5,163 | ₩5,365 | ₩5,150 | ₩5,311 | +2.86% | 14.1만 |
|---|
| 2026.07.27 | ₩5,190 | ₩5,311 | ₩5,083 | ₩5,137 | -1.03% | 23.6만 |
|---|
| 2026.07.24 | ₩5,230 | ₩5,311 | ₩4,922 | ₩5,123 | -2.05% | 21.3만 |
|---|
| 2026.07.23 | ₩5,512 | ₩5,673 | ₩5,070 | ₩5,217 | -5.35% | 63만 |
|---|
| 2026.07.22 | ₩5,579 | ₩5,660 | ₩5,458 | ₩5,646 | +1.20% | 29.4만 |
|---|
| 2026.07.21 | ₩5,686 | ₩5,861 | ₩5,499 | ₩5,633 | -0.94% | 29.1만 |
|---|
| 2026.07.20 | ₩5,499 | ₩5,673 | ₩5,445 | ₩5,673 | +3.17% | 17.7만 |
|---|
| 2026.07.17 | ₩5,365 | ₩5,579 | ₩5,338 | ₩5,512 | +2.75% | 20.3만 |
|---|
| 2026.07.16 | ₩5,257 | ₩5,552 | ₩5,230 | ₩5,472 | +4.08% | 20.3만 |
|---|
| 2026.07.15 | ₩5,163 | ₩5,378 | ₩5,137 | ₩5,257 | +1.82% | 19만 |
|---|
| 2026.07.14 | ₩5,204 | ₩5,271 | ₩5,096 | ₩5,163 | -0.77% | 20만 |
|---|
| 2026.07.13 | ₩5,056 | ₩5,338 | ₩5,056 | ₩5,204 | +2.92% | 24.5만 |
|---|
| 2026.07.10 | ₩5,096 | ₩5,190 | ₩5,016 | ₩5,070 | -0.53% | 11.2만 |
|---|
| 2026.07.09 | ₩4,976 | ₩5,137 | ₩4,949 | ₩5,096 | +2.43% | 23.7만 |
|---|
| 2026.07.08 | ₩5,002 | ₩5,056 | ₩4,909 | ₩4,989 | -0.27% | 18.1만 |
|---|
| 2026.07.07 | ₩5,029 | ₩5,190 | ₩5,016 | ₩5,056 | +0.53% | 16.8만 |
|---|
| 2026.07.06 | ₩5,163 | ₩5,204 | ₩4,962 | ₩5,002 | -3.12% | 22.2만 |
|---|
| 2026.07.02 | ₩5,029 | ₩5,257 | ₩5,029 | ₩5,163 | +2.67% | 20.8만 |
|---|
| 2026.07.01 | ₩4,694 | ₩5,137 | ₩4,640 | ₩4,976 | +6.00% | 39.7만 |
|---|
| 2026.06.30 | ₩4,748 | ₩4,922 | ₩4,587 | ₩4,667 | -1.69% | 206.3만 |
|---|
| 2026.06.29 | ₩4,842 | ₩4,895 | ₩4,707 | ₩4,788 | -1.11% | 182.9만 |
|---|
| 2026.06.26 | ₩4,707 | ₩4,989 | ₩4,640 | ₩4,774 | +1.42% | 39만 |
|---|
| 2026.06.25 | ₩4,868 | ₩4,976 | ₩4,721 | ₩4,761 | -2.20% | 19.8만 |
|---|
| 2026.06.24 | ₩4,748 | ₩5,016 | ₩4,748 | ₩4,868 | +2.54% | 22.5만 |
|---|
| 2026.06.23 | ₩4,707 | ₩4,895 | ₩4,667 | ₩4,761 | +1.14% | 28.9만 |
|---|
| 2026.06.22 | ₩5,163 | ₩5,244 | ₩4,694 | ₩4,761 | -7.79% | 39.9만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,298 | ₩5,110 | ₩5,217 | -0.26% | 71.3만 |
|---|
| 2026.06.17 | ₩5,713 | ₩5,727 | ₩5,177 | ₩5,190 | -9.15% | 28.3만 |
|---|
| 2026.06.16 | ₩5,740 | ₩5,861 | ₩5,619 | ₩5,727 | -0.23% | 34.7만 |
|---|
| 2026.06.15 | ₩5,914 | ₩5,941 | ₩5,633 | ₩5,727 | -3.17% | 22.3만 |
|---|
| 2026.06.12 | ₩5,740 | ₩5,914 | ₩5,686 | ₩5,794 | +0.93% | 20.1만 |
|---|
| 2026.06.11 | ₩5,740 | ₩5,740 | ₩5,391 | ₩5,673 | -1.17% | 37만 |
|---|
| 2026.06.10 | ₩5,780 | ₩5,834 | ₩5,633 | ₩5,660 | -2.09% | 19.7만 |
|---|
| 2026.06.09 | ₩5,981 | ₩6,022 | ₩5,579 | ₩5,794 | -3.14% | 48.7만 |
|---|
| 2026.06.08 | ₩5,914 | ₩5,968 | ₩5,686 | ₩5,928 | +0.23% | 33.9만 |
|---|
| 2026.06.05 | ₩5,981 | ₩6,169 | ₩5,713 | ₩5,821 | -2.69% | 31.3만 |
|---|
| 2026.06.04 | ₩5,928 | ₩6,129 | ₩5,861 | ₩6,062 | +2.26% | 35.4만 |
|---|
| 2026.06.03 | ₩6,223 | ₩6,236 | ₩5,673 | ₩5,807 | -6.68% | 40.4만 |
|---|
| 2026.06.02 | ₩6,049 | ₩6,451 | ₩5,981 | ₩6,303 | +4.21% | 75.6만 |
|---|
| 2026.06.01 | ₩6,008 | ₩6,209 | ₩5,955 | ₩6,116 | +1.79% | 35.1만 |
|---|
| 2026.05.29 | ₩6,075 | ₩6,290 | ₩5,955 | ₩6,129 | +0.88% | 48.1만 |
|---|
| 2026.05.28 | ₩5,753 | ₩6,089 | ₩5,753 | ₩6,035 | +4.90% | 29만 |
|---|
| 2026.05.27 | ₩5,928 | ₩6,008 | ₩5,780 | ₩5,794 | -2.26% | 40.3만 |
|---|
| 2026.05.26 | ₩5,847 | ₩6,089 | ₩5,767 | ₩5,888 | +0.69% | 55.7만 |
|---|
| 2026.05.22 | ₩5,673 | ₩6,102 | ₩5,673 | ₩5,821 | +2.60% | 59.6만 |
|---|
| 2026.05.21 | ₩5,257 | ₩5,713 | ₩5,163 | ₩5,673 | +7.91% | 45.1만 |
|---|
| 2026.05.20 | ₩5,257 | ₩5,378 | ₩5,029 | ₩5,324 | +1.28% | 55.3만 |
|---|
| 2026.05.19 | ₩5,727 | ₩5,727 | ₩5,177 | ₩5,298 | -7.49% | 49.3만 |
|---|
| 2026.05.18 | ₩5,847 | ₩6,089 | ₩5,713 | ₩5,753 | -1.61% | 46.1만 |
|---|
| 2026.05.15 | ₩5,995 | ₩6,075 | ₩5,780 | ₩5,807 | -3.13% | 45.1만 |
|---|
| 2026.05.14 | ₩5,753 | ₩6,290 | ₩5,727 | ₩6,129 | +6.53% | 71.4만 |
|---|
| 2026.05.13 | ₩5,807 | ₩6,049 | ₩5,673 | ₩5,727 | -1.39% | 81.5만 |
|---|
| 2026.05.12 | ₩5,767 | ₩6,049 | ₩5,512 | ₩5,888 | +2.09% | 69.7만 |
|---|
| 2026.05.11 | ₩6,451 | ₩6,464 | ₩5,686 | ₩5,861 | -9.15% | 107.2만 |
|---|
| 2026.05.08 | ₩6,142 | ₩6,826 | ₩5,861 | ₩6,464 | +5.24% | 166.5만 |
|---|
| 2026.05.07 | ₩4,439 | ₩6,209 | ₩4,439 | ₩6,142 | +38.37% | 221만 |
|---|
| 2026.05.06 | ₩4,895 | ₩5,311 | ₩4,855 | ₩5,271 | +7.67% | 137.8만 |
|---|
| 2026.05.05 | ₩4,922 | ₩5,016 | ₩4,681 | ₩4,842 | -1.63% | 109.5만 |
|---|
| 2026.05.04 | ₩5,016 | ₩5,123 | ₩4,734 | ₩4,868 | -2.94% | 129.9만 |
|---|
| 2026.05.01 | ₩4,801 | ₩5,002 | ₩4,681 | ₩4,989 | +3.91% | 77.8만 |
|---|
| 2026.04.30 | ₩4,721 | ₩4,815 | ₩4,546 | ₩4,748 | +0.57% | 86.6만 |
|---|
| 2026.04.29 | ₩4,882 | ₩4,949 | ₩4,667 | ₩4,681 | -4.12% | 39.9만 |
|---|
| 2026.04.28 | ₩4,962 | ₩5,029 | ₩4,801 | ₩4,976 | +0.27% | 45.8만 |
|---|
| 2026.04.27 | ₩4,815 | ₩5,177 | ₩4,815 | ₩5,083 | +5.57% | 68.3만 |
|---|
| 2026.04.24 | ₩5,056 | ₩5,056 | ₩4,761 | ₩4,842 | -4.24% | 72.2만 |
|---|
| 2026.04.23 | ₩5,150 | ₩5,378 | ₩4,667 | ₩5,070 | -1.56% | 258.3만 |
|---|
| 2026.04.22 | ₩5,955 | ₩6,129 | ₩4,976 | ₩5,284 | -11.26% | 361.1만 |
|---|
| 2026.04.21 | ₩6,102 | ₩6,478 | ₩5,257 | ₩5,365 | -12.09% | 446.1만 |
|---|
| 2026.04.20 | ₩5,230 | ₩7,014 | ₩5,163 | ₩5,981 | +14.36% | 709.3만 |
|---|
| 2026.04.17 | ₩4,989 | ₩5,284 | ₩4,949 | ₩5,204 | +4.30% | 46.9만 |
|---|
| 2026.04.16 | ₩4,774 | ₩4,949 | ₩4,761 | ₩4,882 | +2.25% | 34.4만 |
|---|
| 2026.04.15 | ₩4,506 | ₩4,855 | ₩4,466 | ₩4,774 | +5.95% | 35.7만 |
|---|
| 2026.04.14 | ₩4,359 | ₩4,560 | ₩4,359 | ₩4,493 | +3.08% | 25.8만 |
|---|
| 2026.04.13 | ₩4,345 | ₩4,426 | ₩4,292 | ₩4,332 | -0.31% | 21만 |
|---|
| 2026.04.10 | ₩4,587 | ₩4,627 | ₩4,386 | ₩4,399 | -4.09% | 17.7만 |
|---|
| 2026.04.09 | ₩4,386 | ₩4,681 | ₩4,372 | ₩4,587 | +4.59% | 29.9만 |
|---|
| 2026.04.08 | ₩4,439 | ₩4,493 | ₩4,345 | ₩4,412 | -0.60% | 31.3만 |
|---|
| 2026.04.07 | ₩4,305 | ₩4,359 | ₩4,184 | ₩4,278 | -0.62% | 26.5만 |
|---|
| 2026.04.06 | ₩4,278 | ₩4,466 | ₩4,211 | ₩4,305 | +0.63% | 33.3만 |
|---|
| 2026.04.02 | ₩4,131 | ₩4,359 | ₩4,064 | ₩4,318 | +4.55% | 26.4만 |
|---|
| 2026.04.01 | ₩4,117 | ₩4,292 | ₩4,117 | ₩4,198 | +1.95% | 29.7만 |
|---|
| 2026.03.31 | ₩4,184 | ₩4,278 | ₩4,064 | ₩4,077 | -2.56% | 36.5만 |
|---|
| 2026.03.30 | ₩4,198 | ₩4,265 | ₩4,077 | ₩4,117 | -1.92% | 36만 |
|---|
| 2026.03.27 | ₩3,983 | ₩4,184 | ₩3,876 | ₩4,158 | +4.38% | 48.5만 |
|---|
| 2026.03.26 | ₩4,077 | ₩4,144 | ₩3,997 | ₩4,023 | -1.32% | 30.5만 |
|---|
| 2026.03.25 | ₩4,211 | ₩4,345 | ₩3,970 | ₩4,131 | -1.91% | 51.3만 |
|---|
| 2026.03.24 | ₩4,144 | ₩4,211 | ₩4,064 | ₩4,184 | +0.97% | 42.8만 |
|---|
| 2026.03.23 | ₩4,345 | ₩4,493 | ₩4,131 | ₩4,198 | -3.40% | 38.8만 |
|---|
| 2026.03.20 | ₩4,251 | ₩4,265 | ₩4,037 | ₩4,037 | -5.05% | 39.6만 |
|---|
| 2026.03.19 | ₩4,171 | ₩4,318 | ₩3,983 | ₩4,251 | +1.93% | 41.1만 |
|---|
| 2026.03.18 | ₩4,439 | ₩4,453 | ₩4,171 | ₩4,238 | -4.53% | 52.5만 |
|---|
| 2026.03.17 | ₩4,546 | ₩4,640 | ₩4,412 | ₩4,479 | -1.47% | 26.2만 |
|---|
| 2026.03.16 | ₩4,426 | ₩4,560 | ₩4,345 | ₩4,520 | +2.12% | 35만 |
|---|
| 2026.03.13 | ₩4,386 | ₩4,520 | ₩4,372 | ₩4,386 | 0.00% | 28.4만 |
|---|
| 2026.03.12 | ₩4,399 | ₩4,479 | ₩4,345 | ₩4,399 | 0.00% | 20.7만 |
|---|
| 2026.03.11 | ₩4,466 | ₩4,573 | ₩4,386 | ₩4,439 | -0.60% | 31.2만 |
|---|
| 2026.03.10 | ₩4,479 | ₩4,667 | ₩4,412 | ₩4,466 | -0.30% | 32만 |
|---|
| 2026.03.09 | ₩4,412 | ₩4,546 | ₩4,211 | ₩4,520 | +2.43% | 24.7만 |
|---|
| 2026.03.06 | ₩4,654 | ₩4,895 | ₩4,479 | ₩4,493 | -3.46% | 99.7만 |
|---|
| 2026.03.05 | ₩4,587 | ₩4,855 | ₩4,560 | ₩4,748 | +3.51% | 25.4만 |
|---|
| 2026.03.04 | ₩4,546 | ₩4,748 | ₩4,520 | ₩4,640 | +2.06% | 22.6만 |
|---|
| 2026.03.03 | ₩4,439 | ₩4,614 | ₩4,359 | ₩4,533 | +2.11% | 39.7만 |
|---|
| 2026.03.02 | ₩4,573 | ₩4,721 | ₩4,372 | ₩4,573 | 0.00% | 37.9만 |
|---|
| 2026.02.27 | ₩4,734 | ₩4,855 | ₩4,667 | ₩4,667 | -1.42% | 25.2만 |
|---|
| 2026.02.26 | ₩4,479 | ₩4,922 | ₩4,479 | ₩4,801 | +7.19% | 57.8만 |
|---|
| 2026.02.25 | ₩4,466 | ₩4,506 | ₩4,345 | ₩4,479 | +0.30% | 38.3만 |
|---|
| 2026.02.24 | ₩4,359 | ₩4,560 | ₩4,359 | ₩4,439 | +1.85% | 31.9만 |
|---|
| 2026.02.23 | ₩4,359 | ₩4,386 | ₩4,211 | ₩4,332 | -0.62% | 32.6만 |
|---|
| 2026.02.20 | ₩4,359 | ₩4,614 | ₩4,292 | ₩4,399 | +0.92% | 57.1만 |
|---|
| 2026.02.19 | ₩4,399 | ₩4,506 | ₩4,265 | ₩4,399 | 0.00% | 53.6만 |
|---|
| 2026.02.18 | ₩4,533 | ₩4,667 | ₩4,399 | ₩4,426 | -2.37% | 66.6만 |
|---|
| 2026.02.17 | ₩4,801 | ₩4,895 | ₩4,386 | ₩4,573 | -4.75% | 131.3만 |
|---|
| 2026.02.13 | ₩4,935 | ₩5,016 | ₩4,667 | ₩4,774 | -3.26% | 52.4만 |
|---|
| 2026.02.12 | ₩5,539 | ₩5,579 | ₩4,922 | ₩4,949 | -10.65% | 83.7만 |
|---|
| 2026.02.11 | ₩5,847 | ₩5,847 | ₩5,485 | ₩5,485 | -6.19% | 39.9만 |
|---|
| 2026.02.10 | ₩5,499 | ₩6,022 | ₩5,472 | ₩5,700 | +3.66% | 71.9만 |
|---|
| 2026.02.09 | ₩5,458 | ₩5,619 | ₩5,284 | ₩5,458 | 0.00% | 36.5만 |
|---|
| 2026.02.06 | ₩5,391 | ₩5,700 | ₩5,391 | ₩5,445 | +1.00% | 72.3만 |
|---|
| 2026.02.05 | ₩5,472 | ₩5,552 | ₩5,096 | ₩5,391 | -1.47% | 81.1만 |
|---|
| 2026.02.04 | ₩5,324 | ₩5,566 | ₩5,284 | ₩5,499 | +3.27% | 45.1만 |
|---|
| 2026.02.03 | ₩5,539 | ₩5,539 | ₩5,096 | ₩5,284 | -4.60% | 82.4만 |
|---|
| 2026.02.02 | ₩5,834 | ₩5,914 | ₩5,525 | ₩5,539 | -5.06% | 62.8만 |
|---|
| 2026.01.30 | ₩6,236 | ₩6,344 | ₩5,593 | ₩5,794 | -7.10% | 121.5만 |
|---|
| 2026.01.29 | ₩6,089 | ₩6,920 | ₩5,914 | ₩6,209 | +1.98% | 346.4만 |
|---|
| 2026.01.28 | ₩5,445 | ₩5,646 | ₩5,338 | ₩5,418 | -0.49% | 41.5만 |
|---|
| 2026.01.27 | ₩5,874 | ₩5,874 | ₩5,298 | ₩5,432 | -7.53% | 63.1만 |
|---|
| 2026.01.26 | ₩6,008 | ₩6,035 | ₩5,740 | ₩5,874 | -2.23% | 31.9만 |
|---|
| 2026.01.23 | ₩5,941 | ₩6,183 | ₩5,901 | ₩6,022 | +1.35% | 30.6만 |
|---|
| 2026.01.22 | ₩6,035 | ₩6,223 | ₩5,901 | ₩5,955 | -1.33% | 28.6만 |
|---|
| 2026.01.21 | ₩6,022 | ₩6,142 | ₩5,888 | ₩5,995 | -0.45% | 30.9만 |
|---|
| 2026.01.20 | ₩6,250 | ₩6,437 | ₩5,968 | ₩5,981 | -4.29% | 46만 |
|---|
| 2026.01.16 | ₩6,263 | ₩6,464 | ₩6,075 | ₩6,384 | +1.93% | 70.2만 |
|---|
| 2026.01.15 | ₩5,995 | ₩6,370 | ₩5,901 | ₩6,250 | +4.25% | 48.6만 |
|---|
| 2026.01.14 | ₩5,981 | ₩6,142 | ₩5,861 | ₩5,968 | -0.22% | 33.7만 |
|---|
| 2026.01.13 | ₩6,209 | ₩6,209 | ₩5,888 | ₩5,981 | -3.67% | 30.9만 |
|---|
| 2026.01.12 | ₩5,834 | ₩6,370 | ₩5,767 | ₩6,196 | +6.21% | 55.9만 |
|---|
| 2026.01.09 | ₩5,807 | ₩5,955 | ₩5,660 | ₩5,874 | +1.15% | 47.7만 |
|---|
| 2026.01.08 | ₩5,713 | ₩5,955 | ₩5,660 | ₩5,834 | +2.11% | 41.1만 |
|---|
| 2026.01.07 | ₩5,552 | ₩5,794 | ₩5,525 | ₩5,767 | +3.86% | 51.5만 |
|---|
| 2026.01.06 | ₩5,298 | ₩5,593 | ₩5,271 | ₩5,552 | +4.81% | 46.3만 |
|---|
| 2026.01.05 | ₩4,949 | ₩5,351 | ₩4,828 | ₩5,284 | +6.78% | 63.9만 |
|---|
| 2026.01.02 | ₩5,298 | ₩5,338 | ₩4,922 | ₩4,949 | -6.58% | 80.6만 |
|---|
| 2025.12.31 | ₩5,298 | ₩5,391 | ₩5,177 | ₩5,271 | -0.51% | 53.9만 |
|---|
| 2025.12.30 | ₩5,217 | ₩5,311 | ₩5,150 | ₩5,298 | +1.54% | 53.2만 |
|---|
| 2025.12.29 | ₩5,405 | ₩5,472 | ₩5,230 | ₩5,244 | -2.98% | 57.4만 |
|---|
| 2025.12.26 | ₩5,499 | ₩5,579 | ₩5,351 | ₩5,432 | -1.22% | 49.9만 |
|---|
| 2025.12.24 | ₩5,458 | ₩5,700 | ₩5,458 | ₩5,539 | +1.47% | 34.1만 |
|---|
| 2025.12.23 | ₩5,190 | ₩5,525 | ₩5,190 | ₩5,499 | +5.94% | 136.6만 |
|---|
| 2025.12.22 | ₩5,499 | ₩5,606 | ₩5,190 | ₩5,244 | -4.63% | 114.1만 |
|---|
| 2025.12.19 | ₩5,981 | ₩6,102 | ₩5,499 | ₩5,552 | -7.17% | 188.5만 |
|---|
| 2025.12.18 | ₩6,156 | ₩6,733 | ₩5,740 | ₩5,995 | -2.61% | 234.8만 |
|---|
| 2025.12.17 | ₩6,209 | ₩6,437 | ₩5,834 | ₩6,116 | -1.51% | 175.8만 |
|---|
| 2025.12.16 | ₩5,780 | ₩6,491 | ₩5,686 | ₩6,209 | +7.42% | 276.3만 |
|---|
| 2025.12.15 | ₩5,324 | ₩6,102 | ₩5,324 | ₩5,767 | +8.31% | 229.3만 |
|---|
| 2025.12.12 | ₩5,888 | ₩5,914 | ₩5,204 | ₩5,244 | -10.93% | 140.8만 |
|---|
| 2025.12.11 | ₩6,478 | ₩6,478 | ₩5,700 | ₩5,888 | -9.11% | 157.3만 |
|---|
| 2025.12.10 | ₩6,330 | ₩6,746 | ₩5,700 | ₩6,397 | +1.06% | 322.1만 |
|---|
| 2025.12.09 | ₩5,096 | ₩6,947 | ₩5,056 | ₩6,625 | +30.00% | 628.9만 |
|---|
| 2025.12.08 | ₩4,707 | ₩5,056 | ₩4,600 | ₩4,989 | +5.98% | 70만 |
|---|
| 2025.12.05 | ₩4,667 | ₩4,748 | ₩4,614 | ₩4,694 | +0.57% | 24.9만 |
|---|
| 2025.12.04 | ₩4,801 | ₩4,801 | ₩4,654 | ₩4,681 | -2.51% | 24.4만 |
|---|
| 2025.12.03 | ₩4,667 | ₩4,828 | ₩4,533 | ₩4,828 | +3.45% | 40.4만 |
|---|
| 2025.12.02 | ₩4,573 | ₩4,748 | ₩4,560 | ₩4,614 | +0.88% | 34만 |
|---|
| 2025.12.01 | ₩4,520 | ₩4,734 | ₩4,493 | ₩4,573 | +1.19% | 83.6만 |
|---|
| 2025.11.28 | ₩4,573 | ₩4,640 | ₩4,546 | ₩4,573 | 0.00% | 18만 |
|---|
| 2025.11.26 | ₩4,372 | ₩4,600 | ₩4,372 | ₩4,560 | +4.29% | 48.2만 |
|---|
| 2025.11.25 | ₩4,117 | ₩4,466 | ₩4,090 | ₩4,372 | +6.19% | 60.4만 |
|---|
| 2025.11.24 | ₩4,144 | ₩4,251 | ₩4,104 | ₩4,104 | -0.97% | 34.1만 |
|---|
| 2025.11.21 | ₩4,171 | ₩4,265 | ₩4,037 | ₩4,144 | -0.64% | 74.7만 |
|---|
| 2025.11.20 | ₩4,426 | ₩4,560 | ₩4,184 | ₩4,184 | -5.45% | 82.9만 |
|---|
| 2025.11.19 | ₩4,359 | ₩4,506 | ₩4,305 | ₩4,372 | +0.31% | 47.3만 |
|---|
| 2025.11.18 | ₩4,332 | ₩4,493 | ₩4,318 | ₩4,345 | +0.31% | 68.1만 |
|---|
| 2025.11.17 | ₩4,225 | ₩4,332 | ₩4,131 | ₩4,292 | +1.59% | 79만 |
|---|
| 2025.11.14 | ₩4,090 | ₩4,345 | ₩4,077 | ₩4,278 | +4.59% | 71.5만 |
|---|
| 2025.11.13 | ₩4,292 | ₩4,292 | ₩3,930 | ₩4,158 | -3.13% | 114.4만 |
|---|
| 2025.11.12 | ₩4,318 | ₩4,386 | ₩4,104 | ₩4,292 | -0.62% | 192.4만 |
|---|
| 2025.11.11 | ₩4,426 | ₩4,439 | ₩4,305 | ₩4,345 | -1.82% | 71.3만 |
|---|
| 2025.11.10 | ₩4,694 | ₩4,748 | ₩4,399 | ₩4,412 | -6.00% | 123.5만 |
|---|
| 2025.11.07 | ₩4,573 | ₩4,694 | ₩4,493 | ₩4,681 | +2.35% | 67.9만 |
|---|
| 2025.11.06 | ₩4,681 | ₩4,721 | ₩4,479 | ₩4,573 | -2.29% | 75.5만 |
|---|
| 2025.11.05 | ₩4,587 | ₩4,895 | ₩4,573 | ₩4,681 | +2.05% | 80.1만 |
|---|
| 2025.11.04 | ₩4,654 | ₩4,707 | ₩4,520 | ₩4,546 | -2.31% | 97.5만 |
|---|
| 2025.11.03 | ₩4,801 | ₩4,935 | ₩4,721 | ₩4,748 | -1.12% | 111.3만 |
|---|
| 2025.10.31 | ₩4,815 | ₩5,083 | ₩4,667 | ₩4,828 | +0.28% | 114.5만 |
|---|
| 2025.10.30 | ₩4,359 | ₩5,458 | ₩4,131 | ₩4,855 | +11.38% | 331.5만 |
|---|
| 2025.10.29 | ₩4,922 | ₩5,016 | ₩4,600 | ₩4,681 | -4.90% | 189.9만 |
|---|
| 2025.10.28 | ₩5,190 | ₩5,190 | ₩4,734 | ₩4,922 | -5.17% | 203.2만 |
|---|
| 2025.10.27 | ₩6,639 | ₩6,639 | ₩4,962 | ₩5,217 | -21.41% | 436.3만 |
|---|
| 2025.10.24 | ₩6,437 | ₩6,531 | ₩5,995 | ₩6,531 | +1.46% | 171만 |
|---|
| 2025.10.23 | ₩5,874 | ₩6,518 | ₩5,794 | ₩6,384 | +8.68% | 242.8만 |
|---|
| 2025.10.22 | ₩9,133 | ₩9,522 | ₩5,646 | ₩5,888 | -35.54% | 3577.5만 |
|---|
| 2025.10.21 | ₩6,089 | ₩7,041 | ₩6,035 | ₩6,907 | +13.44% | 315.1만 |
|---|
| 2025.10.20 | ₩6,116 | ₩6,209 | ₩5,995 | ₩6,089 | -0.44% | 31.6만 |
|---|
| 2025.10.17 | ₩5,847 | ₩6,169 | ₩5,847 | ₩6,035 | +3.21% | 32.3만 |
|---|
| 2025.10.16 | ₩5,821 | ₩6,062 | ₩5,821 | ₩5,888 | +1.15% | 74.4만 |
|---|
| 2025.10.15 | ₩5,821 | ₩5,941 | ₩5,713 | ₩5,807 | -0.23% | 62.9만 |
|---|
| 2025.10.14 | ₩5,700 | ₩5,861 | ₩5,700 | ₩5,794 | +1.65% | 40.2만 |
|---|
| 2025.10.13 | ₩5,753 | ₩5,874 | ₩5,686 | ₩5,780 | +0.47% | 29.4만 |
|---|
| 2025.10.10 | ₩5,968 | ₩5,995 | ₩5,606 | ₩5,660 | -5.17% | 65.2만 |
|---|