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 | ₩3,685 | ₩3,725 | ₩3,578 | ₩3,618 | -1.82% | 21.8만 |
| 2026.10.08 | ₩3,497 | ₩3,672 | ₩3,497 | ₩3,658 | +4.60% | 41.7만 |
| 2026.10.07 | ₩3,417 | ₩3,551 | ₩3,404 | ₩3,538 | +3.53% | 24.5만 |
| 2026.10.06 | ₩3,430 | ₩3,538 | ₩3,350 | ₩3,471 | +1.17% | 29.4만 |
| 2026.10.05 | ₩3,430 | ₩3,484 | ₩3,350 | ₩3,404 | -0.78% | 35.4만 |
| 2026.10.02 | ₩3,497 | ₩3,538 | ₩3,404 | ₩3,430 | -1.92% | 19.8만 |
| 2026.10.01 | ₩3,323 | ₩3,497 | ₩3,176 | ₩3,430 | +3.23% | 43만 |
| 2026.09.30 | ₩3,497 | ₩3,524 | ₩3,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,350 |
| -4.21% |
| 29만 |
| 2026.09.29 | ₩3,591 | ₩3,631 | ₩3,444 | ₩3,484 | -2.99% | 27.4만 |
|---|
| 2026.09.28 | ₩3,578 | ₩3,645 | ₩3,497 | ₩3,538 | -1.12% | 31.2만 |
|---|
| 2026.09.25 | ₩3,752 | ₩3,859 | ₩3,564 | ₩3,591 | -4.29% | 54.6만 |
|---|
| 2026.09.24 | ₩3,779 | ₩3,806 | ₩3,551 | ₩3,765 | -0.35% | 46.4만 |
|---|
| 2026.09.23 | ₩3,792 | ₩4,047 | ₩3,698 | ₩3,779 | -0.35% | 56.4만 |
|---|
| 2026.09.22 | ₩3,471 | ₩3,846 | ₩3,444 | ₩3,806 | +9.65% | 54.7만 |
|---|
| 2026.09.21 | ₩3,323 | ₩3,484 | ₩3,229 | ₩3,444 | +3.63% | 76.5만 |
|---|
| 2026.09.18 | ₩3,524 | ₩3,524 | ₩3,310 | ₩3,323 | -5.70% | 92.2만 |
|---|
| 2026.09.17 | ₩3,658 | ₩3,672 | ₩3,417 | ₩3,484 | -4.76% | 51.3만 |
|---|
| 2026.09.16 | ₩4,033 | ₩4,047 | ₩3,631 | ₩3,645 | -9.63% | 45.3만 |
|---|
| 2026.09.15 | ₩4,087 | ₩4,154 | ₩3,873 | ₩4,114 | +0.66% | 55.8만 |
|---|
| 2026.09.14 | ₩4,342 | ₩4,409 | ₩4,033 | ₩4,100 | -5.56% | 59.1만 |
|---|
| 2026.09.11 | ₩4,100 | ₩4,248 | ₩3,953 | ₩4,047 | -1.31% | 47.6만 |
|---|
| 2026.09.10 | ₩4,007 | ₩4,516 | ₩3,899 | ₩4,074 | +1.67% | 94.5만 |
|---|
| 2026.09.09 | ₩4,864 | ₩4,891 | ₩4,623 | ₩4,677 | -3.86% | 26만 |
|---|
| 2026.09.08 | ₩4,971 | ₩4,985 | ₩4,757 | ₩4,891 | -1.62% | 18.5만 |
|---|
| 2026.09.04 | ₩4,770 | ₩5,012 | ₩4,757 | ₩4,998 | +4.78% | 14.1만 |
|---|
| 2026.09.03 | ₩4,931 | ₩4,998 | ₩4,757 | ₩4,797 | -2.72% | 15만 |
|---|
| 2026.09.02 | ₩4,663 | ₩4,918 | ₩4,610 | ₩4,864 | +4.31% | 21.1만 |
|---|
| 2026.09.01 | ₩4,864 | ₩4,864 | ₩4,543 | ₩4,610 | -5.23% | 21.1만 |
|---|
| 2026.08.31 | ₩4,998 | ₩5,105 | ₩4,864 | ₩4,891 | -2.14% | 19.8만 |
|---|
| 2026.08.28 | ₩5,012 | ₩5,132 | ₩4,985 | ₩4,998 | -0.27% | 12.6만 |
|---|
| 2026.08.27 | ₩4,971 | ₩5,052 | ₩4,864 | ₩5,012 | +0.81% | 20.6만 |
|---|
| 2026.08.26 | ₩5,253 | ₩5,293 | ₩4,985 | ₩5,012 | -4.59% | 32.5만 |
|---|
| 2026.08.25 | ₩5,213 | ₩5,427 | ₩5,065 | ₩5,253 | +0.77% | 41.3만 |
|---|
| 2026.08.24 | ₩5,306 | ₩5,387 | ₩5,172 | ₩5,199 | -2.02% | 18.9만 |
|---|
| 2026.08.21 | ₩5,427 | ₩5,427 | ₩5,266 | ₩5,320 | -1.98% | 16만 |
|---|
| 2026.08.20 | ₩5,427 | ₩5,427 | ₩5,146 | ₩5,387 | -0.74% | 29만 |
|---|
| 2026.08.19 | ₩5,427 | ₩5,588 | ₩5,400 | ₩5,467 | +0.74% | 56.1만 |
|---|
| 2026.08.18 | ₩5,360 | ₩5,427 | ₩5,306 | ₩5,387 | +0.50% | 15.1만 |
|---|
| 2026.08.17 | ₩5,481 | ₩5,521 | ₩5,280 | ₩5,360 | -2.20% | 14.3만 |
|---|
| 2026.08.14 | ₩5,440 | ₩5,494 | ₩5,400 | ₩5,467 | +0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩5,467 | ₩5,574 | ₩5,414 | ₩5,454 | -0.25% | 12.7만 |
|---|
| 2026.08.12 | ₩5,387 | ₩5,481 | ₩5,293 | ₩5,481 | +1.74% | 11.6만 |
|---|
| 2026.08.11 | ₩5,333 | ₩5,467 | ₩5,333 | ₩5,414 | +1.51% | 14만 |
|---|
| 2026.08.10 | ₩5,373 | ₩5,494 | ₩5,239 | ₩5,333 | -0.75% | 15만 |
|---|
| 2026.08.07 | ₩5,440 | ₩5,534 | ₩5,306 | ₩5,387 | -0.99% | 10.3만 |
|---|
| 2026.08.06 | ₩5,588 | ₩5,588 | ₩5,400 | ₩5,400 | -3.36% | 13.6만 |
|---|
| 2026.08.05 | ₩5,534 | ₩5,601 | ₩5,494 | ₩5,534 | 0.00% | 26.6만 |
|---|
| 2026.08.04 | ₩5,588 | ₩5,695 | ₩5,481 | ₩5,534 | -0.96% | 18.1만 |
|---|
| 2026.08.03 | ₩5,320 | ₩5,628 | ₩5,306 | ₩5,628 | +5.79% | 28.3만 |
|---|
| 2026.07.31 | ₩5,132 | ₩5,306 | ₩4,985 | ₩5,226 | +1.83% | 16.8만 |
|---|
| 2026.07.30 | ₩5,239 | ₩5,280 | ₩4,784 | ₩5,146 | -1.79% | 43.4만 |
|---|
| 2026.07.29 | ₩5,253 | ₩5,521 | ₩5,253 | ₩5,266 | +0.26% | 14.1만 |
|---|
| 2026.07.28 | ₩5,159 | ₩5,360 | ₩5,146 | ₩5,306 | +2.86% | 14.1만 |
|---|
| 2026.07.27 | ₩5,186 | ₩5,306 | ₩5,079 | ₩5,132 | -1.03% | 23.6만 |
|---|
| 2026.07.24 | ₩5,226 | ₩5,306 | ₩4,918 | ₩5,119 | -2.05% | 21.3만 |
|---|
| 2026.07.23 | ₩5,507 | ₩5,668 | ₩5,065 | ₩5,213 | -5.35% | 63만 |
|---|
| 2026.07.22 | ₩5,574 | ₩5,655 | ₩5,454 | ₩5,641 | +1.20% | 29.4만 |
|---|
| 2026.07.21 | ₩5,682 | ₩5,856 | ₩5,494 | ₩5,628 | -0.94% | 29.1만 |
|---|
| 2026.07.20 | ₩5,494 | ₩5,668 | ₩5,440 | ₩5,668 | +3.17% | 17.7만 |
|---|
| 2026.07.17 | ₩5,360 | ₩5,574 | ₩5,333 | ₩5,507 | +2.75% | 20.3만 |
|---|
| 2026.07.16 | ₩5,253 | ₩5,548 | ₩5,226 | ₩5,467 | +4.08% | 20.3만 |
|---|
| 2026.07.15 | ₩5,159 | ₩5,373 | ₩5,132 | ₩5,253 | +1.82% | 19만 |
|---|
| 2026.07.14 | ₩5,199 | ₩5,266 | ₩5,092 | ₩5,159 | -0.77% | 20만 |
|---|
| 2026.07.13 | ₩5,052 | ₩5,333 | ₩5,052 | ₩5,199 | +2.92% | 24.5만 |
|---|
| 2026.07.10 | ₩5,092 | ₩5,186 | ₩5,012 | ₩5,065 | -0.53% | 11.2만 |
|---|
| 2026.07.09 | ₩4,971 | ₩5,132 | ₩4,945 | ₩5,092 | +2.43% | 23.7만 |
|---|
| 2026.07.08 | ₩4,998 | ₩5,052 | ₩4,904 | ₩4,985 | -0.27% | 18.1만 |
|---|
| 2026.07.07 | ₩5,025 | ₩5,186 | ₩5,012 | ₩5,052 | +0.53% | 16.8만 |
|---|
| 2026.07.06 | ₩5,159 | ₩5,199 | ₩4,958 | ₩4,998 | -3.12% | 22.2만 |
|---|
| 2026.07.02 | ₩5,025 | ₩5,253 | ₩5,025 | ₩5,159 | +2.67% | 20.8만 |
|---|
| 2026.07.01 | ₩4,690 | ₩5,132 | ₩4,636 | ₩4,971 | +6.00% | 39.7만 |
|---|
| 2026.06.30 | ₩4,744 | ₩4,918 | ₩4,583 | ₩4,663 | -1.69% | 206.3만 |
|---|
| 2026.06.29 | ₩4,837 | ₩4,891 | ₩4,703 | ₩4,784 | -1.11% | 182.9만 |
|---|
| 2026.06.26 | ₩4,703 | ₩4,985 | ₩4,636 | ₩4,770 | +1.42% | 39만 |
|---|
| 2026.06.25 | ₩4,864 | ₩4,971 | ₩4,717 | ₩4,757 | -2.20% | 19.8만 |
|---|
| 2026.06.24 | ₩4,744 | ₩5,012 | ₩4,744 | ₩4,864 | +2.54% | 22.5만 |
|---|
| 2026.06.23 | ₩4,703 | ₩4,891 | ₩4,663 | ₩4,757 | +1.14% | 28.9만 |
|---|
| 2026.06.22 | ₩5,159 | ₩5,239 | ₩4,690 | ₩4,757 | -7.79% | 39.9만 |
|---|
| 2026.06.18 | ₩5,226 | ₩5,293 | ₩5,105 | ₩5,213 | -0.26% | 71.3만 |
|---|
| 2026.06.17 | ₩5,708 | ₩5,722 | ₩5,172 | ₩5,186 | -9.15% | 28.3만 |
|---|
| 2026.06.16 | ₩5,735 | ₩5,856 | ₩5,615 | ₩5,722 | -0.23% | 34.7만 |
|---|
| 2026.06.15 | ₩5,909 | ₩5,936 | ₩5,628 | ₩5,722 | -3.17% | 22.3만 |
|---|
| 2026.06.12 | ₩5,735 | ₩5,909 | ₩5,682 | ₩5,789 | +0.93% | 20.1만 |
|---|
| 2026.06.11 | ₩5,735 | ₩5,735 | ₩5,387 | ₩5,668 | -1.17% | 37만 |
|---|
| 2026.06.10 | ₩5,775 | ₩5,829 | ₩5,628 | ₩5,655 | -2.09% | 19.7만 |
|---|
| 2026.06.09 | ₩5,976 | ₩6,017 | ₩5,574 | ₩5,789 | -3.14% | 48.7만 |
|---|
| 2026.06.08 | ₩5,909 | ₩5,963 | ₩5,682 | ₩5,923 | +0.23% | 33.9만 |
|---|
| 2026.06.05 | ₩5,976 | ₩6,164 | ₩5,708 | ₩5,816 | -2.69% | 31.3만 |
|---|
| 2026.06.04 | ₩5,923 | ₩6,124 | ₩5,856 | ₩6,057 | +2.26% | 35.4만 |
|---|
| 2026.06.03 | ₩6,218 | ₩6,231 | ₩5,668 | ₩5,802 | -6.68% | 40.4만 |
|---|
| 2026.06.02 | ₩6,043 | ₩6,445 | ₩5,976 | ₩6,298 | +4.21% | 75.6만 |
|---|
| 2026.06.01 | ₩6,003 | ₩6,204 | ₩5,950 | ₩6,110 | +1.79% | 35.1만 |
|---|
| 2026.05.29 | ₩6,070 | ₩6,285 | ₩5,950 | ₩6,124 | +0.88% | 48.1만 |
|---|
| 2026.05.28 | ₩5,749 | ₩6,084 | ₩5,749 | ₩6,030 | +4.90% | 29만 |
|---|
| 2026.05.27 | ₩5,923 | ₩6,003 | ₩5,775 | ₩5,789 | -2.26% | 40.3만 |
|---|
| 2026.05.26 | ₩5,842 | ₩6,084 | ₩5,762 | ₩5,883 | +0.69% | 55.7만 |
|---|
| 2026.05.22 | ₩5,668 | ₩6,097 | ₩5,668 | ₩5,816 | +2.60% | 59.6만 |
|---|
| 2026.05.21 | ₩5,253 | ₩5,708 | ₩5,159 | ₩5,668 | +7.91% | 45.1만 |
|---|
| 2026.05.20 | ₩5,253 | ₩5,373 | ₩5,025 | ₩5,320 | +1.28% | 55.3만 |
|---|
| 2026.05.19 | ₩5,722 | ₩5,722 | ₩5,172 | ₩5,293 | -7.49% | 49.3만 |
|---|
| 2026.05.18 | ₩5,842 | ₩6,084 | ₩5,708 | ₩5,749 | -1.61% | 46.1만 |
|---|
| 2026.05.15 | ₩5,990 | ₩6,070 | ₩5,775 | ₩5,802 | -3.13% | 45.1만 |
|---|
| 2026.05.14 | ₩5,749 | ₩6,285 | ₩5,722 | ₩6,124 | +6.53% | 71.4만 |
|---|
| 2026.05.13 | ₩5,802 | ₩6,043 | ₩5,668 | ₩5,722 | -1.39% | 81.5만 |
|---|
| 2026.05.12 | ₩5,762 | ₩6,043 | ₩5,507 | ₩5,883 | +2.09% | 69.7만 |
|---|
| 2026.05.11 | ₩6,445 | ₩6,459 | ₩5,682 | ₩5,856 | -9.15% | 107.2만 |
|---|
| 2026.05.08 | ₩6,137 | ₩6,821 | ₩5,856 | ₩6,459 | +5.24% | 166.5만 |
|---|
| 2026.05.07 | ₩4,435 | ₩6,204 | ₩4,435 | ₩6,137 | +38.37% | 221만 |
|---|
| 2026.05.06 | ₩4,891 | ₩5,306 | ₩4,851 | ₩5,266 | +7.67% | 137.8만 |
|---|
| 2026.05.05 | ₩4,918 | ₩5,012 | ₩4,677 | ₩4,837 | -1.63% | 109.5만 |
|---|
| 2026.05.04 | ₩5,012 | ₩5,119 | ₩4,730 | ₩4,864 | -2.94% | 129.9만 |
|---|
| 2026.05.01 | ₩4,797 | ₩4,998 | ₩4,677 | ₩4,985 | +3.91% | 77.8만 |
|---|
| 2026.04.30 | ₩4,717 | ₩4,811 | ₩4,543 | ₩4,744 | +0.57% | 86.6만 |
|---|
| 2026.04.29 | ₩4,878 | ₩4,945 | ₩4,663 | ₩4,677 | -4.12% | 39.9만 |
|---|
| 2026.04.28 | ₩4,958 | ₩5,025 | ₩4,797 | ₩4,971 | +0.27% | 45.8만 |
|---|
| 2026.04.27 | ₩4,811 | ₩5,172 | ₩4,811 | ₩5,079 | +5.57% | 68.3만 |
|---|
| 2026.04.24 | ₩5,052 | ₩5,052 | ₩4,757 | ₩4,837 | -4.24% | 72.2만 |
|---|
| 2026.04.23 | ₩5,146 | ₩5,373 | ₩4,663 | ₩5,065 | -1.56% | 258.3만 |
|---|
| 2026.04.22 | ₩5,950 | ₩6,124 | ₩4,971 | ₩5,280 | -11.26% | 361.1만 |
|---|
| 2026.04.21 | ₩6,097 | ₩6,472 | ₩5,253 | ₩5,360 | -12.09% | 446.1만 |
|---|
| 2026.04.20 | ₩5,226 | ₩7,008 | ₩5,159 | ₩5,976 | +14.36% | 709.3만 |
|---|
| 2026.04.17 | ₩4,985 | ₩5,280 | ₩4,945 | ₩5,199 | +4.30% | 46.9만 |
|---|
| 2026.04.16 | ₩4,770 | ₩4,945 | ₩4,757 | ₩4,878 | +2.25% | 34.4만 |
|---|
| 2026.04.15 | ₩4,502 | ₩4,851 | ₩4,462 | ₩4,770 | +5.95% | 35.7만 |
|---|
| 2026.04.14 | ₩4,355 | ₩4,556 | ₩4,355 | ₩4,489 | +3.08% | 25.8만 |
|---|
| 2026.04.13 | ₩4,342 | ₩4,422 | ₩4,288 | ₩4,328 | -0.31% | 21만 |
|---|
| 2026.04.10 | ₩4,583 | ₩4,623 | ₩4,382 | ₩4,395 | -4.09% | 17.7만 |
|---|
| 2026.04.09 | ₩4,382 | ₩4,677 | ₩4,368 | ₩4,583 | +4.59% | 29.9만 |
|---|
| 2026.04.08 | ₩4,435 | ₩4,489 | ₩4,342 | ₩4,409 | -0.60% | 31.3만 |
|---|
| 2026.04.07 | ₩4,301 | ₩4,355 | ₩4,181 | ₩4,275 | -0.62% | 26.5만 |
|---|
| 2026.04.06 | ₩4,275 | ₩4,462 | ₩4,208 | ₩4,301 | +0.63% | 33.3만 |
|---|
| 2026.04.02 | ₩4,127 | ₩4,355 | ₩4,060 | ₩4,315 | +4.55% | 26.4만 |
|---|
| 2026.04.01 | ₩4,114 | ₩4,288 | ₩4,114 | ₩4,194 | +1.95% | 29.7만 |
|---|
| 2026.03.31 | ₩4,181 | ₩4,275 | ₩4,060 | ₩4,074 | -2.56% | 36.5만 |
|---|
| 2026.03.30 | ₩4,194 | ₩4,261 | ₩4,074 | ₩4,114 | -1.92% | 36만 |
|---|
| 2026.03.27 | ₩3,980 | ₩4,181 | ₩3,873 | ₩4,154 | +4.38% | 48.5만 |
|---|
| 2026.03.26 | ₩4,074 | ₩4,141 | ₩3,993 | ₩4,020 | -1.32% | 30.5만 |
|---|
| 2026.03.25 | ₩4,208 | ₩4,342 | ₩3,966 | ₩4,127 | -1.91% | 51.3만 |
|---|
| 2026.03.24 | ₩4,141 | ₩4,208 | ₩4,060 | ₩4,181 | +0.97% | 42.8만 |
|---|
| 2026.03.23 | ₩4,342 | ₩4,489 | ₩4,127 | ₩4,194 | -3.40% | 38.8만 |
|---|
| 2026.03.20 | ₩4,248 | ₩4,261 | ₩4,033 | ₩4,033 | -5.05% | 39.6만 |
|---|
| 2026.03.19 | ₩4,167 | ₩4,315 | ₩3,980 | ₩4,248 | +1.93% | 41.1만 |
|---|
| 2026.03.18 | ₩4,435 | ₩4,449 | ₩4,167 | ₩4,234 | -4.53% | 52.5만 |
|---|
| 2026.03.17 | ₩4,543 | ₩4,636 | ₩4,409 | ₩4,476 | -1.47% | 26.2만 |
|---|
| 2026.03.16 | ₩4,422 | ₩4,556 | ₩4,342 | ₩4,516 | +2.12% | 35만 |
|---|
| 2026.03.13 | ₩4,382 | ₩4,516 | ₩4,368 | ₩4,382 | 0.00% | 28.4만 |
|---|
| 2026.03.12 | ₩4,395 | ₩4,476 | ₩4,342 | ₩4,395 | 0.00% | 20.7만 |
|---|
| 2026.03.11 | ₩4,462 | ₩4,569 | ₩4,382 | ₩4,435 | -0.60% | 31.2만 |
|---|
| 2026.03.10 | ₩4,476 | ₩4,663 | ₩4,409 | ₩4,462 | -0.30% | 32만 |
|---|
| 2026.03.09 | ₩4,409 | ₩4,543 | ₩4,208 | ₩4,516 | +2.43% | 24.7만 |
|---|
| 2026.03.06 | ₩4,650 | ₩4,891 | ₩4,476 | ₩4,489 | -3.46% | 99.7만 |
|---|
| 2026.03.05 | ₩4,583 | ₩4,851 | ₩4,556 | ₩4,744 | +3.51% | 25.4만 |
|---|
| 2026.03.04 | ₩4,543 | ₩4,744 | ₩4,516 | ₩4,636 | +2.06% | 22.6만 |
|---|
| 2026.03.03 | ₩4,435 | ₩4,610 | ₩4,355 | ₩4,529 | +2.11% | 39.7만 |
|---|
| 2026.03.02 | ₩4,569 | ₩4,717 | ₩4,368 | ₩4,569 | 0.00% | 37.9만 |
|---|
| 2026.02.27 | ₩4,730 | ₩4,851 | ₩4,663 | ₩4,663 | -1.42% | 25.2만 |
|---|
| 2026.02.26 | ₩4,476 | ₩4,918 | ₩4,476 | ₩4,797 | +7.19% | 57.8만 |
|---|
| 2026.02.25 | ₩4,462 | ₩4,502 | ₩4,342 | ₩4,476 | +0.30% | 38.3만 |
|---|
| 2026.02.24 | ₩4,355 | ₩4,556 | ₩4,355 | ₩4,435 | +1.85% | 31.9만 |
|---|
| 2026.02.23 | ₩4,355 | ₩4,382 | ₩4,208 | ₩4,328 | -0.62% | 32.6만 |
|---|
| 2026.02.20 | ₩4,355 | ₩4,610 | ₩4,288 | ₩4,395 | +0.92% | 57.1만 |
|---|
| 2026.02.19 | ₩4,395 | ₩4,502 | ₩4,261 | ₩4,395 | 0.00% | 53.6만 |
|---|
| 2026.02.18 | ₩4,529 | ₩4,663 | ₩4,395 | ₩4,422 | -2.37% | 66.6만 |
|---|
| 2026.02.17 | ₩4,797 | ₩4,891 | ₩4,382 | ₩4,569 | -4.75% | 131.3만 |
|---|
| 2026.02.13 | ₩4,931 | ₩5,012 | ₩4,663 | ₩4,770 | -3.26% | 52.4만 |
|---|
| 2026.02.12 | ₩5,534 | ₩5,574 | ₩4,918 | ₩4,945 | -10.65% | 83.7만 |
|---|
| 2026.02.11 | ₩5,842 | ₩5,842 | ₩5,481 | ₩5,481 | -6.19% | 39.9만 |
|---|
| 2026.02.10 | ₩5,494 | ₩6,017 | ₩5,467 | ₩5,695 | +3.66% | 71.9만 |
|---|
| 2026.02.09 | ₩5,454 | ₩5,615 | ₩5,280 | ₩5,454 | 0.00% | 36.5만 |
|---|
| 2026.02.06 | ₩5,387 | ₩5,695 | ₩5,387 | ₩5,440 | +1.00% | 72.3만 |
|---|
| 2026.02.05 | ₩5,467 | ₩5,548 | ₩5,092 | ₩5,387 | -1.47% | 81.1만 |
|---|
| 2026.02.04 | ₩5,320 | ₩5,561 | ₩5,280 | ₩5,494 | +3.27% | 45.1만 |
|---|
| 2026.02.03 | ₩5,534 | ₩5,534 | ₩5,092 | ₩5,280 | -4.60% | 82.4만 |
|---|
| 2026.02.02 | ₩5,829 | ₩5,909 | ₩5,521 | ₩5,534 | -5.06% | 62.8만 |
|---|
| 2026.01.30 | ₩6,231 | ₩6,338 | ₩5,588 | ₩5,789 | -7.10% | 121.5만 |
|---|
| 2026.01.29 | ₩6,084 | ₩6,915 | ₩5,909 | ₩6,204 | +1.98% | 346.4만 |
|---|
| 2026.01.28 | ₩5,440 | ₩5,641 | ₩5,333 | ₩5,414 | -0.49% | 41.5만 |
|---|
| 2026.01.27 | ₩5,869 | ₩5,869 | ₩5,293 | ₩5,427 | -7.53% | 63.1만 |
|---|
| 2026.01.26 | ₩6,003 | ₩6,030 | ₩5,735 | ₩5,869 | -2.23% | 31.9만 |
|---|
| 2026.01.23 | ₩5,936 | ₩6,177 | ₩5,896 | ₩6,017 | +1.35% | 30.6만 |
|---|
| 2026.01.22 | ₩6,030 | ₩6,218 | ₩5,896 | ₩5,950 | -1.33% | 28.6만 |
|---|
| 2026.01.21 | ₩6,017 | ₩6,137 | ₩5,883 | ₩5,990 | -0.45% | 30.9만 |
|---|
| 2026.01.20 | ₩6,244 | ₩6,432 | ₩5,963 | ₩5,976 | -4.29% | 46만 |
|---|
| 2026.01.16 | ₩6,258 | ₩6,459 | ₩6,070 | ₩6,378 | +1.93% | 70.2만 |
|---|
| 2026.01.15 | ₩5,990 | ₩6,365 | ₩5,896 | ₩6,244 | +4.25% | 48.6만 |
|---|
| 2026.01.14 | ₩5,976 | ₩6,137 | ₩5,856 | ₩5,963 | -0.22% | 33.7만 |
|---|
| 2026.01.13 | ₩6,204 | ₩6,204 | ₩5,883 | ₩5,976 | -3.67% | 30.9만 |
|---|
| 2026.01.12 | ₩5,829 | ₩6,365 | ₩5,762 | ₩6,191 | +6.21% | 55.9만 |
|---|
| 2026.01.09 | ₩5,802 | ₩5,950 | ₩5,655 | ₩5,869 | +1.15% | 47.7만 |
|---|
| 2026.01.08 | ₩5,708 | ₩5,950 | ₩5,655 | ₩5,829 | +2.11% | 41.1만 |
|---|
| 2026.01.07 | ₩5,548 | ₩5,789 | ₩5,521 | ₩5,762 | +3.86% | 51.5만 |
|---|
| 2026.01.06 | ₩5,293 | ₩5,588 | ₩5,266 | ₩5,548 | +4.81% | 46.3만 |
|---|
| 2026.01.05 | ₩4,945 | ₩5,347 | ₩4,824 | ₩5,280 | +6.78% | 63.9만 |
|---|
| 2026.01.02 | ₩5,293 | ₩5,333 | ₩4,918 | ₩4,945 | -6.58% | 80.6만 |
|---|
| 2025.12.31 | ₩5,293 | ₩5,387 | ₩5,172 | ₩5,266 | -0.51% | 53.9만 |
|---|
| 2025.12.30 | ₩5,213 | ₩5,306 | ₩5,146 | ₩5,293 | +1.54% | 53.2만 |
|---|
| 2025.12.29 | ₩5,400 | ₩5,467 | ₩5,226 | ₩5,239 | -2.98% | 57.4만 |
|---|
| 2025.12.26 | ₩5,494 | ₩5,574 | ₩5,347 | ₩5,427 | -1.22% | 49.9만 |
|---|
| 2025.12.24 | ₩5,454 | ₩5,695 | ₩5,454 | ₩5,534 | +1.47% | 34.1만 |
|---|
| 2025.12.23 | ₩5,186 | ₩5,521 | ₩5,186 | ₩5,494 | +5.94% | 136.6만 |
|---|
| 2025.12.22 | ₩5,494 | ₩5,601 | ₩5,186 | ₩5,239 | -4.63% | 114.1만 |
|---|
| 2025.12.19 | ₩5,976 | ₩6,097 | ₩5,494 | ₩5,548 | -7.17% | 188.5만 |
|---|
| 2025.12.18 | ₩6,151 | ₩6,727 | ₩5,735 | ₩5,990 | -2.61% | 234.8만 |
|---|
| 2025.12.17 | ₩6,204 | ₩6,432 | ₩5,829 | ₩6,110 | -1.51% | 175.8만 |
|---|
| 2025.12.16 | ₩5,775 | ₩6,486 | ₩5,682 | ₩6,204 | +7.42% | 276.3만 |
|---|
| 2025.12.15 | ₩5,320 | ₩6,097 | ₩5,320 | ₩5,762 | +8.31% | 229.3만 |
|---|
| 2025.12.12 | ₩5,883 | ₩5,909 | ₩5,199 | ₩5,239 | -10.93% | 140.8만 |
|---|
| 2025.12.11 | ₩6,472 | ₩6,472 | ₩5,695 | ₩5,883 | -9.11% | 157.3만 |
|---|
| 2025.12.10 | ₩6,325 | ₩6,740 | ₩5,695 | ₩6,392 | +1.06% | 322.1만 |
|---|
| 2025.12.09 | ₩5,092 | ₩6,941 | ₩5,052 | ₩6,620 | +30.00% | 628.9만 |
|---|
| 2025.12.08 | ₩4,703 | ₩5,052 | ₩4,596 | ₩4,985 | +5.98% | 70만 |
|---|
| 2025.12.05 | ₩4,663 | ₩4,744 | ₩4,610 | ₩4,690 | +0.57% | 24.9만 |
|---|
| 2025.12.04 | ₩4,797 | ₩4,797 | ₩4,650 | ₩4,677 | -2.51% | 24.4만 |
|---|
| 2025.12.03 | ₩4,663 | ₩4,824 | ₩4,529 | ₩4,824 | +3.45% | 40.4만 |
|---|
| 2025.12.02 | ₩4,569 | ₩4,744 | ₩4,556 | ₩4,610 | +0.88% | 34만 |
|---|
| 2025.12.01 | ₩4,516 | ₩4,730 | ₩4,489 | ₩4,569 | +1.19% | 83.6만 |
|---|
| 2025.11.28 | ₩4,569 | ₩4,636 | ₩4,543 | ₩4,569 | 0.00% | 18만 |
|---|
| 2025.11.26 | ₩4,368 | ₩4,596 | ₩4,368 | ₩4,556 | +4.29% | 48.2만 |
|---|
| 2025.11.25 | ₩4,114 | ₩4,462 | ₩4,087 | ₩4,368 | +6.19% | 60.4만 |
|---|
| 2025.11.24 | ₩4,141 | ₩4,248 | ₩4,100 | ₩4,100 | -0.97% | 34.1만 |
|---|
| 2025.11.21 | ₩4,167 | ₩4,261 | ₩4,033 | ₩4,141 | -0.64% | 74.7만 |
|---|
| 2025.11.20 | ₩4,422 | ₩4,556 | ₩4,181 | ₩4,181 | -5.45% | 82.9만 |
|---|
| 2025.11.19 | ₩4,355 | ₩4,502 | ₩4,301 | ₩4,368 | +0.31% | 47.3만 |
|---|
| 2025.11.18 | ₩4,328 | ₩4,489 | ₩4,315 | ₩4,342 | +0.31% | 68.1만 |
|---|
| 2025.11.17 | ₩4,221 | ₩4,328 | ₩4,127 | ₩4,288 | +1.59% | 79만 |
|---|
| 2025.11.14 | ₩4,087 | ₩4,342 | ₩4,074 | ₩4,275 | +4.59% | 71.5만 |
|---|
| 2025.11.13 | ₩4,288 | ₩4,288 | ₩3,926 | ₩4,154 | -3.13% | 114.4만 |
|---|
| 2025.11.12 | ₩4,315 | ₩4,382 | ₩4,100 | ₩4,288 | -0.62% | 192.4만 |
|---|
| 2025.11.11 | ₩4,422 | ₩4,435 | ₩4,301 | ₩4,342 | -1.82% | 71.3만 |
|---|
| 2025.11.10 | ₩4,690 | ₩4,744 | ₩4,395 | ₩4,409 | -6.00% | 123.5만 |
|---|
| 2025.11.07 | ₩4,569 | ₩4,690 | ₩4,489 | ₩4,677 | +2.35% | 67.9만 |
|---|
| 2025.11.06 | ₩4,677 | ₩4,717 | ₩4,476 | ₩4,569 | -2.29% | 75.5만 |
|---|
| 2025.11.05 | ₩4,583 | ₩4,891 | ₩4,569 | ₩4,677 | +2.05% | 80.1만 |
|---|
| 2025.11.04 | ₩4,650 | ₩4,703 | ₩4,516 | ₩4,543 | -2.31% | 97.5만 |
|---|
| 2025.11.03 | ₩4,797 | ₩4,931 | ₩4,717 | ₩4,744 | -1.12% | 111.3만 |
|---|
| 2025.10.31 | ₩4,811 | ₩5,079 | ₩4,663 | ₩4,824 | +0.28% | 114.5만 |
|---|
| 2025.10.30 | ₩4,355 | ₩5,454 | ₩4,127 | ₩4,851 | +11.38% | 331.5만 |
|---|
| 2025.10.29 | ₩4,918 | ₩5,012 | ₩4,596 | ₩4,677 | -4.90% | 189.9만 |
|---|
| 2025.10.28 | ₩5,186 | ₩5,186 | ₩4,730 | ₩4,918 | -5.17% | 203.2만 |
|---|
| 2025.10.27 | ₩6,633 | ₩6,633 | ₩4,958 | ₩5,213 | -21.41% | 436.3만 |
|---|
| 2025.10.24 | ₩6,432 | ₩6,526 | ₩5,990 | ₩6,526 | +1.46% | 171만 |
|---|
| 2025.10.23 | ₩5,869 | ₩6,512 | ₩5,789 | ₩6,378 | +8.68% | 242.8만 |
|---|
| 2025.10.22 | ₩9,126 | ₩9,514 | ₩5,641 | ₩5,883 | -35.54% | 3577.5만 |
|---|
| 2025.10.21 | ₩6,084 | ₩7,035 | ₩6,030 | ₩6,901 | +13.44% | 315.1만 |
|---|
| 2025.10.20 | ₩6,110 | ₩6,204 | ₩5,990 | ₩6,084 | -0.44% | 31.6만 |
|---|
| 2025.10.17 | ₩5,842 | ₩6,164 | ₩5,842 | ₩6,030 | +3.21% | 32.3만 |
|---|
| 2025.10.16 | ₩5,816 | ₩6,057 | ₩5,816 | ₩5,883 | +1.15% | 74.4만 |
|---|
| 2025.10.15 | ₩5,816 | ₩5,936 | ₩5,708 | ₩5,802 | -0.23% | 62.9만 |
|---|
| 2025.10.14 | ₩5,695 | ₩5,856 | ₩5,695 | ₩5,789 | +1.65% | 40.2만 |
|---|
| 2025.10.13 | ₩5,749 | ₩5,869 | ₩5,682 | ₩5,775 | +0.47% | 29.4만 |
|---|
| 2025.10.10 | ₩5,963 | ₩5,990 | ₩5,601 | ₩5,655 | -5.17% | 65.2만 |
|---|