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 | ₩3,430 | ₩3,725 | ₩3,350 | ₩3,618 | +5.47% | 152.7만 |
| 2026.09.28–2026.10.02 | ₩3,578 | ₩3,645 | ₩3,176 | ₩3,430 | -4.12% | 150.4만 |
| 2026.09.21–2026.09.25 | ₩3,323 | ₩4,047 | ₩3,229 | ₩3,591 | +8.06% | 288.5만 |
| 2026.09.14–2026.09.18 | ₩4,342 | ₩4,409 | ₩3,310 | ₩3,323 | -23.46% | 303.7만 |
| 2026.09.08–2026.09.11 | ₩4,971 | ₩4,985 | ₩3,899 | ₩4,047 | -18.60% | 186.6만 |
| 2026.08.31–2026.09.04 | ₩4,998 | ₩5,105 | ₩4,543 | ₩4,998 | 0.00% | 91.1만 |
| 2026.08.24–2026.08.28 | ₩5,306 | ₩5,427 | ₩4,864 | ₩4,998 | -5.81% | 125.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,481 |
| ₩5,588 |
| ₩5,146 |
| ₩5,320 |
| -2.93% |
| 130.6만 |
| 2026.08.10–2026.08.14 | ₩5,373 | ₩5,574 | ₩5,239 | ₩5,467 | +1.75% | 62.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,320 | ₩5,695 | ₩5,306 | ₩5,387 | +1.26% | 96.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,186 | ₩5,521 | ₩4,784 | ₩5,226 | +0.78% | 112만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,494 | ₩5,856 | ₩4,918 | ₩5,119 | -6.83% | 160.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,052 | ₩5,574 | ₩5,052 | ₩5,507 | +9.02% | 104.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,159 | ₩5,199 | ₩4,904 | ₩5,065 | -1.82% | 92만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,837 | ₩5,253 | ₩4,583 | ₩5,159 | +6.65% | 449.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,159 | ₩5,239 | ₩4,636 | ₩4,770 | -7.53% | 150.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,909 | ₩5,936 | ₩5,105 | ₩5,213 | -11.79% | 156.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,909 | ₩6,017 | ₩5,387 | ₩5,789 | -2.04% | 159.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,003 | ₩6,445 | ₩5,668 | ₩5,816 | -3.12% | 217.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,842 | ₩6,285 | ₩5,749 | ₩6,124 | +4.82% | 173.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,842 | ₩6,097 | ₩5,025 | ₩5,816 | -0.46% | 255.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,445 | ₩6,459 | ₩5,507 | ₩5,802 | -9.98% | 374.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,012 | ₩6,821 | ₩4,435 | ₩6,459 | +28.88% | 764.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,811 | ₩5,172 | ₩4,543 | ₩4,985 | +3.62% | 318.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,226 | ₩7,008 | ₩4,663 | ₩4,837 | -7.44% | 1846.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,342 | ₩5,280 | ₩4,288 | ₩5,199 | +19.75% | 163.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,275 | ₩4,677 | ₩4,181 | ₩4,395 | +2.82% | 138.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,194 | ₩4,355 | ₩4,060 | ₩4,315 | +2.88% | 128.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,342 | ₩4,489 | ₩3,873 | ₩4,154 | -4.32% | 211.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,422 | ₩4,636 | ₩3,980 | ₩4,033 | -8.79% | 194.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,409 | ₩4,663 | ₩4,208 | ₩4,382 | -0.61% | 137만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,569 | ₩4,891 | ₩4,355 | ₩4,489 | -1.76% | 225.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,355 | ₩4,918 | ₩4,208 | ₩4,663 | +7.08% | 185.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,797 | ₩4,891 | ₩4,261 | ₩4,395 | -8.38% | 308.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,454 | ₩6,017 | ₩4,663 | ₩4,770 | -12.53% | 284.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,829 | ₩5,909 | ₩5,092 | ₩5,440 | -6.67% | 343.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,003 | ₩6,915 | ₩5,293 | ₩5,789 | -3.57% | 604.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,244 | ₩6,432 | ₩5,883 | ₩6,017 | -3.65% | 136.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,829 | ₩6,459 | ₩5,762 | ₩6,378 | +9.43% | 239.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,945 | ₩5,950 | ₩4,824 | ₩5,869 | +18.70% | 250.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,400 | ₩5,467 | ₩4,918 | ₩4,945 | -8.44% | 245.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,494 | ₩5,695 | ₩5,186 | ₩5,427 | -1.22% | 334.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,320 | ₩6,727 | ₩5,320 | ₩5,548 | +4.28% | 1104.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,703 | ₩6,941 | ₩4,596 | ₩5,239 | +11.40% | 1319.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,516 | ₩4,824 | ₩4,489 | ₩4,690 | +3.86% | 207.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,141 | ₩4,636 | ₩4,087 | ₩4,569 | +10.36% | 160.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,221 | ₩4,556 | ₩4,033 | ₩4,141 | -1.90% | 351.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,690 | ₩4,744 | ₩3,926 | ₩4,275 | -8.86% | 573만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,797 | ₩4,931 | ₩4,476 | ₩4,677 | -2.51% | 432.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,633 | ₩6,633 | ₩4,127 | ₩4,824 | -27.27% | 1275.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,110 | ₩9,514 | ₩5,641 | ₩6,526 | +6.80% | 4338만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,749 | ₩6,164 | ₩5,682 | ₩6,030 | +4.90% | 239.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,963 | ₩5,990 | ₩5,601 | ₩5,655 | -5.17% | 65.2만 |
|---|