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 | ₩3,689 | ₩3,729 | ₩3,582 | ₩3,622 | -1.82% | 21.8만 |
| 2026.10.08 | ₩3,501 | ₩3,676 | ₩3,501 | ₩3,662 | +4.60% | 41.7만 |
| 2026.10.07 | ₩3,421 | ₩3,555 | ₩3,408 | ₩3,542 | +3.53% | 24.5만 |
| 2026.10.06 | ₩3,434 | ₩3,542 | ₩3,354 | ₩3,475 | +1.17% | 29.4만 |
| 2026.10.05 | ₩3,434 | ₩3,488 | ₩3,354 | ₩3,408 | -0.78% | 35.4만 |
| 2026.10.02 | ₩3,501 | ₩3,542 | ₩3,408 | ₩3,434 | -1.92% | 19.8만 |
| 2026.10.01 | ₩3,327 | ₩3,501 | ₩3,179 | ₩3,434 | +3.23% | 43만 |
| 2026.09.30 | ₩3,501 | ₩3,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,354 |
| -4.21% |
| 29만 |
| 2026.09.29 | ₩3,595 | ₩3,636 | ₩3,448 | ₩3,488 | -2.99% | 27.4만 |
|---|
| 2026.09.28 | ₩3,582 | ₩3,649 | ₩3,501 | ₩3,542 | -1.12% | 31.2만 |
|---|
| 2026.09.25 | ₩3,756 | ₩3,864 | ₩3,568 | ₩3,595 | -4.29% | 54.6만 |
|---|
| 2026.09.24 | ₩3,783 | ₩3,810 | ₩3,555 | ₩3,770 | -0.35% | 46.4만 |
|---|
| 2026.09.23 | ₩3,797 | ₩4,051 | ₩3,703 | ₩3,783 | -0.35% | 56.4만 |
|---|
| 2026.09.22 | ₩3,475 | ₩3,850 | ₩3,448 | ₩3,810 | +9.65% | 54.7만 |
|---|
| 2026.09.21 | ₩3,327 | ₩3,488 | ₩3,233 | ₩3,448 | +3.63% | 76.5만 |
|---|
| 2026.09.18 | ₩3,528 | ₩3,528 | ₩3,314 | ₩3,327 | -5.70% | 92.2만 |
|---|
| 2026.09.17 | ₩3,662 | ₩3,676 | ₩3,421 | ₩3,488 | -4.76% | 51.3만 |
|---|
| 2026.09.16 | ₩4,038 | ₩4,051 | ₩3,636 | ₩3,649 | -9.63% | 45.3만 |
|---|
| 2026.09.15 | ₩4,092 | ₩4,159 | ₩3,877 | ₩4,119 | +0.66% | 55.8만 |
|---|
| 2026.09.14 | ₩4,347 | ₩4,414 | ₩4,038 | ₩4,105 | -5.56% | 59.1만 |
|---|
| 2026.09.11 | ₩4,105 | ₩4,253 | ₩3,958 | ₩4,051 | -1.31% | 47.6만 |
|---|
| 2026.09.10 | ₩4,011 | ₩4,521 | ₩3,904 | ₩4,078 | +1.67% | 94.5만 |
|---|
| 2026.09.09 | ₩4,870 | ₩4,897 | ₩4,628 | ₩4,682 | -3.86% | 26만 |
|---|
| 2026.09.08 | ₩4,977 | ₩4,991 | ₩4,762 | ₩4,897 | -1.62% | 18.5만 |
|---|
| 2026.09.04 | ₩4,776 | ₩5,017 | ₩4,762 | ₩5,004 | +4.78% | 14.1만 |
|---|
| 2026.09.03 | ₩4,937 | ₩5,004 | ₩4,762 | ₩4,803 | -2.72% | 15만 |
|---|
| 2026.09.02 | ₩4,669 | ₩4,923 | ₩4,615 | ₩4,870 | +4.31% | 21.1만 |
|---|
| 2026.09.01 | ₩4,870 | ₩4,870 | ₩4,548 | ₩4,615 | -5.23% | 21.1만 |
|---|
| 2026.08.31 | ₩5,004 | ₩5,111 | ₩4,870 | ₩4,897 | -2.14% | 19.8만 |
|---|
| 2026.08.28 | ₩5,017 | ₩5,138 | ₩4,991 | ₩5,004 | -0.27% | 12.6만 |
|---|
| 2026.08.27 | ₩4,977 | ₩5,058 | ₩4,870 | ₩5,017 | +0.81% | 20.6만 |
|---|
| 2026.08.26 | ₩5,259 | ₩5,299 | ₩4,991 | ₩5,017 | -4.59% | 32.5만 |
|---|
| 2026.08.25 | ₩5,219 | ₩5,433 | ₩5,071 | ₩5,259 | +0.77% | 41.3만 |
|---|
| 2026.08.24 | ₩5,312 | ₩5,393 | ₩5,178 | ₩5,205 | -2.02% | 18.9만 |
|---|
| 2026.08.21 | ₩5,433 | ₩5,433 | ₩5,272 | ₩5,326 | -1.98% | 16만 |
|---|
| 2026.08.20 | ₩5,433 | ₩5,433 | ₩5,152 | ₩5,393 | -0.74% | 29만 |
|---|
| 2026.08.19 | ₩5,433 | ₩5,594 | ₩5,406 | ₩5,473 | +0.74% | 56.1만 |
|---|
| 2026.08.18 | ₩5,366 | ₩5,433 | ₩5,312 | ₩5,393 | +0.50% | 15.1만 |
|---|
| 2026.08.17 | ₩5,487 | ₩5,527 | ₩5,286 | ₩5,366 | -2.20% | 14.3만 |
|---|
| 2026.08.14 | ₩5,447 | ₩5,500 | ₩5,406 | ₩5,473 | +0.49% | 9.4만 |
|---|
| 2026.08.13 | ₩5,473 | ₩5,581 | ₩5,420 | ₩5,460 | -0.25% | 12.7만 |
|---|
| 2026.08.12 | ₩5,393 | ₩5,487 | ₩5,299 | ₩5,487 | +1.74% | 11.6만 |
|---|
| 2026.08.11 | ₩5,339 | ₩5,473 | ₩5,339 | ₩5,420 | +1.51% | 14만 |
|---|
| 2026.08.10 | ₩5,380 | ₩5,500 | ₩5,245 | ₩5,339 | -0.75% | 15만 |
|---|
| 2026.08.07 | ₩5,447 | ₩5,541 | ₩5,312 | ₩5,393 | -0.99% | 10.3만 |
|---|
| 2026.08.06 | ₩5,594 | ₩5,594 | ₩5,406 | ₩5,406 | -3.36% | 13.6만 |
|---|
| 2026.08.05 | ₩5,541 | ₩5,608 | ₩5,500 | ₩5,541 | 0.00% | 26.6만 |
|---|
| 2026.08.04 | ₩5,594 | ₩5,702 | ₩5,487 | ₩5,541 | -0.96% | 18.1만 |
|---|
| 2026.08.03 | ₩5,326 | ₩5,634 | ₩5,312 | ₩5,634 | +5.79% | 28.3만 |
|---|
| 2026.07.31 | ₩5,138 | ₩5,312 | ₩4,991 | ₩5,232 | +1.83% | 16.8만 |
|---|
| 2026.07.30 | ₩5,245 | ₩5,286 | ₩4,789 | ₩5,152 | -1.79% | 43.4만 |
|---|
| 2026.07.29 | ₩5,259 | ₩5,527 | ₩5,259 | ₩5,272 | +0.26% | 14.1만 |
|---|
| 2026.07.28 | ₩5,165 | ₩5,366 | ₩5,152 | ₩5,312 | +2.86% | 14.1만 |
|---|
| 2026.07.27 | ₩5,192 | ₩5,312 | ₩5,084 | ₩5,138 | -1.03% | 23.6만 |
|---|
| 2026.07.24 | ₩5,232 | ₩5,312 | ₩4,923 | ₩5,125 | -2.05% | 21.3만 |
|---|
| 2026.07.23 | ₩5,514 | ₩5,675 | ₩5,071 | ₩5,219 | -5.35% | 63만 |
|---|
| 2026.07.22 | ₩5,581 | ₩5,661 | ₩5,460 | ₩5,648 | +1.20% | 29.4만 |
|---|
| 2026.07.21 | ₩5,688 | ₩5,863 | ₩5,500 | ₩5,634 | -0.94% | 29.1만 |
|---|
| 2026.07.20 | ₩5,500 | ₩5,675 | ₩5,447 | ₩5,675 | +3.17% | 17.7만 |
|---|
| 2026.07.17 | ₩5,366 | ₩5,581 | ₩5,339 | ₩5,514 | +2.75% | 20.3만 |
|---|
| 2026.07.16 | ₩5,259 | ₩5,554 | ₩5,232 | ₩5,473 | +4.08% | 20.3만 |
|---|
| 2026.07.15 | ₩5,165 | ₩5,380 | ₩5,138 | ₩5,259 | +1.82% | 19만 |
|---|
| 2026.07.14 | ₩5,205 | ₩5,272 | ₩5,098 | ₩5,165 | -0.77% | 20만 |
|---|
| 2026.07.13 | ₩5,058 | ₩5,339 | ₩5,058 | ₩5,205 | +2.92% | 24.5만 |
|---|
| 2026.07.10 | ₩5,098 | ₩5,192 | ₩5,017 | ₩5,071 | -0.53% | 11.2만 |
|---|
| 2026.07.09 | ₩4,977 | ₩5,138 | ₩4,950 | ₩5,098 | +2.43% | 23.7만 |
|---|
| 2026.07.08 | ₩5,004 | ₩5,058 | ₩4,910 | ₩4,991 | -0.27% | 18.1만 |
|---|
| 2026.07.07 | ₩5,031 | ₩5,192 | ₩5,017 | ₩5,058 | +0.53% | 16.8만 |
|---|
| 2026.07.06 | ₩5,165 | ₩5,205 | ₩4,964 | ₩5,004 | -3.12% | 22.2만 |
|---|
| 2026.07.02 | ₩5,031 | ₩5,259 | ₩5,031 | ₩5,165 | +2.67% | 20.8만 |
|---|
| 2026.07.01 | ₩4,695 | ₩5,138 | ₩4,642 | ₩4,977 | +6.00% | 39.7만 |
|---|
| 2026.06.30 | ₩4,749 | ₩4,923 | ₩4,588 | ₩4,669 | -1.69% | 206.3만 |
|---|
| 2026.06.29 | ₩4,843 | ₩4,897 | ₩4,709 | ₩4,789 | -1.11% | 182.9만 |
|---|
| 2026.06.26 | ₩4,709 | ₩4,991 | ₩4,642 | ₩4,776 | +1.42% | 39만 |
|---|
| 2026.06.25 | ₩4,870 | ₩4,977 | ₩4,722 | ₩4,762 | -2.20% | 19.8만 |
|---|
| 2026.06.24 | ₩4,749 | ₩5,017 | ₩4,749 | ₩4,870 | +2.54% | 22.5만 |
|---|
| 2026.06.23 | ₩4,709 | ₩4,897 | ₩4,669 | ₩4,762 | +1.14% | 28.9만 |
|---|
| 2026.06.22 | ₩5,165 | ₩5,245 | ₩4,695 | ₩4,762 | -7.79% | 39.9만 |
|---|
| 2026.06.18 | ₩5,232 | ₩5,299 | ₩5,111 | ₩5,219 | -0.26% | 71.3만 |
|---|
| 2026.06.17 | ₩5,715 | ₩5,728 | ₩5,178 | ₩5,192 | -9.15% | 28.3만 |
|---|
| 2026.06.16 | ₩5,742 | ₩5,863 | ₩5,621 | ₩5,728 | -0.23% | 34.7만 |
|---|
| 2026.06.15 | ₩5,916 | ₩5,943 | ₩5,634 | ₩5,728 | -3.17% | 22.3만 |
|---|
| 2026.06.12 | ₩5,742 | ₩5,916 | ₩5,688 | ₩5,795 | +0.93% | 20.1만 |
|---|
| 2026.06.11 | ₩5,742 | ₩5,742 | ₩5,393 | ₩5,675 | -1.17% | 37만 |
|---|
| 2026.06.10 | ₩5,782 | ₩5,836 | ₩5,634 | ₩5,661 | -2.09% | 19.7만 |
|---|
| 2026.06.09 | ₩5,983 | ₩6,024 | ₩5,581 | ₩5,795 | -3.14% | 48.7만 |
|---|
| 2026.06.08 | ₩5,916 | ₩5,970 | ₩5,688 | ₩5,930 | +0.23% | 33.9만 |
|---|
| 2026.06.05 | ₩5,983 | ₩6,171 | ₩5,715 | ₩5,822 | -2.69% | 31.3만 |
|---|
| 2026.06.04 | ₩5,930 | ₩6,131 | ₩5,863 | ₩6,064 | +2.26% | 35.4만 |
|---|
| 2026.06.03 | ₩6,225 | ₩6,238 | ₩5,675 | ₩5,809 | -6.68% | 40.4만 |
|---|
| 2026.06.02 | ₩6,050 | ₩6,453 | ₩5,983 | ₩6,305 | +4.21% | 75.6만 |
|---|
| 2026.06.01 | ₩6,010 | ₩6,211 | ₩5,956 | ₩6,117 | +1.79% | 35.1만 |
|---|
| 2026.05.29 | ₩6,077 | ₩6,292 | ₩5,956 | ₩6,131 | +0.88% | 48.1만 |
|---|
| 2026.05.28 | ₩5,755 | ₩6,091 | ₩5,755 | ₩6,037 | +4.90% | 29만 |
|---|
| 2026.05.27 | ₩5,930 | ₩6,010 | ₩5,782 | ₩5,795 | -2.26% | 40.3만 |
|---|
| 2026.05.26 | ₩5,849 | ₩6,091 | ₩5,769 | ₩5,889 | +0.69% | 55.7만 |
|---|
| 2026.05.22 | ₩5,675 | ₩6,104 | ₩5,675 | ₩5,822 | +2.60% | 59.6만 |
|---|
| 2026.05.21 | ₩5,259 | ₩5,715 | ₩5,165 | ₩5,675 | +7.91% | 45.1만 |
|---|
| 2026.05.20 | ₩5,259 | ₩5,380 | ₩5,031 | ₩5,326 | +1.28% | 55.3만 |
|---|
| 2026.05.19 | ₩5,728 | ₩5,728 | ₩5,178 | ₩5,299 | -7.49% | 49.3만 |
|---|
| 2026.05.18 | ₩5,849 | ₩6,091 | ₩5,715 | ₩5,755 | -1.61% | 46.1만 |
|---|
| 2026.05.15 | ₩5,997 | ₩6,077 | ₩5,782 | ₩5,809 | -3.13% | 45.1만 |
|---|
| 2026.05.14 | ₩5,755 | ₩6,292 | ₩5,728 | ₩6,131 | +6.53% | 71.4만 |
|---|
| 2026.05.13 | ₩5,809 | ₩6,050 | ₩5,675 | ₩5,728 | -1.39% | 81.5만 |
|---|
| 2026.05.12 | ₩5,769 | ₩6,050 | ₩5,514 | ₩5,889 | +2.09% | 69.7만 |
|---|
| 2026.05.11 | ₩6,453 | ₩6,466 | ₩5,688 | ₩5,863 | -9.15% | 107.2만 |
|---|
| 2026.05.08 | ₩6,144 | ₩6,828 | ₩5,863 | ₩6,466 | +5.24% | 166.5만 |
|---|
| 2026.05.07 | ₩4,440 | ₩6,211 | ₩4,440 | ₩6,144 | +38.37% | 221만 |
|---|
| 2026.05.06 | ₩4,897 | ₩5,312 | ₩4,856 | ₩5,272 | +7.67% | 137.8만 |
|---|
| 2026.05.05 | ₩4,923 | ₩5,017 | ₩4,682 | ₩4,843 | -1.63% | 109.5만 |
|---|
| 2026.05.04 | ₩5,017 | ₩5,125 | ₩4,736 | ₩4,870 | -2.94% | 129.9만 |
|---|
| 2026.05.01 | ₩4,803 | ₩5,004 | ₩4,682 | ₩4,991 | +3.91% | 77.8만 |
|---|
| 2026.04.30 | ₩4,722 | ₩4,816 | ₩4,548 | ₩4,749 | +0.57% | 86.6만 |
|---|
| 2026.04.29 | ₩4,883 | ₩4,950 | ₩4,669 | ₩4,682 | -4.12% | 39.9만 |
|---|
| 2026.04.28 | ₩4,964 | ₩5,031 | ₩4,803 | ₩4,977 | +0.27% | 45.8만 |
|---|
| 2026.04.27 | ₩4,816 | ₩5,178 | ₩4,816 | ₩5,084 | +5.57% | 68.3만 |
|---|
| 2026.04.24 | ₩5,058 | ₩5,058 | ₩4,762 | ₩4,843 | -4.24% | 72.2만 |
|---|
| 2026.04.23 | ₩5,152 | ₩5,380 | ₩4,669 | ₩5,071 | -1.56% | 258.3만 |
|---|
| 2026.04.22 | ₩5,956 | ₩6,131 | ₩4,977 | ₩5,286 | -11.26% | 361.1만 |
|---|
| 2026.04.21 | ₩6,104 | ₩6,480 | ₩5,259 | ₩5,366 | -12.09% | 446.1만 |
|---|
| 2026.04.20 | ₩5,232 | ₩7,016 | ₩5,165 | ₩5,983 | +14.36% | 709.3만 |
|---|
| 2026.04.17 | ₩4,991 | ₩5,286 | ₩4,950 | ₩5,205 | +4.30% | 46.9만 |
|---|
| 2026.04.16 | ₩4,776 | ₩4,950 | ₩4,762 | ₩4,883 | +2.25% | 34.4만 |
|---|
| 2026.04.15 | ₩4,508 | ₩4,856 | ₩4,467 | ₩4,776 | +5.95% | 35.7만 |
|---|
| 2026.04.14 | ₩4,360 | ₩4,561 | ₩4,360 | ₩4,494 | +3.08% | 25.8만 |
|---|
| 2026.04.13 | ₩4,347 | ₩4,427 | ₩4,293 | ₩4,333 | -0.31% | 21만 |
|---|
| 2026.04.10 | ₩4,588 | ₩4,628 | ₩4,387 | ₩4,400 | -4.09% | 17.7만 |
|---|
| 2026.04.09 | ₩4,387 | ₩4,682 | ₩4,373 | ₩4,588 | +4.59% | 29.9만 |
|---|
| 2026.04.08 | ₩4,440 | ₩4,494 | ₩4,347 | ₩4,414 | -0.60% | 31.3만 |
|---|
| 2026.04.07 | ₩4,306 | ₩4,360 | ₩4,186 | ₩4,280 | -0.62% | 26.5만 |
|---|
| 2026.04.06 | ₩4,280 | ₩4,467 | ₩4,212 | ₩4,306 | +0.63% | 33.3만 |
|---|
| 2026.04.02 | ₩4,132 | ₩4,360 | ₩4,065 | ₩4,320 | +4.55% | 26.4만 |
|---|
| 2026.04.01 | ₩4,119 | ₩4,293 | ₩4,119 | ₩4,199 | +1.95% | 29.7만 |
|---|
| 2026.03.31 | ₩4,186 | ₩4,280 | ₩4,065 | ₩4,078 | -2.56% | 36.5만 |
|---|
| 2026.03.30 | ₩4,199 | ₩4,266 | ₩4,078 | ₩4,119 | -1.92% | 36만 |
|---|
| 2026.03.27 | ₩3,984 | ₩4,186 | ₩3,877 | ₩4,159 | +4.38% | 48.5만 |
|---|
| 2026.03.26 | ₩4,078 | ₩4,145 | ₩3,998 | ₩4,025 | -1.32% | 30.5만 |
|---|
| 2026.03.25 | ₩4,212 | ₩4,347 | ₩3,971 | ₩4,132 | -1.91% | 51.3만 |
|---|
| 2026.03.24 | ₩4,145 | ₩4,212 | ₩4,065 | ₩4,186 | +0.97% | 42.8만 |
|---|
| 2026.03.23 | ₩4,347 | ₩4,494 | ₩4,132 | ₩4,199 | -3.40% | 38.8만 |
|---|
| 2026.03.20 | ₩4,253 | ₩4,266 | ₩4,038 | ₩4,038 | -5.05% | 39.6만 |
|---|
| 2026.03.19 | ₩4,172 | ₩4,320 | ₩3,984 | ₩4,253 | +1.93% | 41.1만 |
|---|
| 2026.03.18 | ₩4,440 | ₩4,454 | ₩4,172 | ₩4,239 | -4.53% | 52.5만 |
|---|
| 2026.03.17 | ₩4,548 | ₩4,642 | ₩4,414 | ₩4,481 | -1.47% | 26.2만 |
|---|
| 2026.03.16 | ₩4,427 | ₩4,561 | ₩4,347 | ₩4,521 | +2.12% | 35만 |
|---|
| 2026.03.13 | ₩4,387 | ₩4,521 | ₩4,373 | ₩4,387 | 0.00% | 28.4만 |
|---|
| 2026.03.12 | ₩4,400 | ₩4,481 | ₩4,347 | ₩4,400 | 0.00% | 20.7만 |
|---|
| 2026.03.11 | ₩4,467 | ₩4,575 | ₩4,387 | ₩4,440 | -0.60% | 31.2만 |
|---|
| 2026.03.10 | ₩4,481 | ₩4,669 | ₩4,414 | ₩4,467 | -0.30% | 32만 |
|---|
| 2026.03.09 | ₩4,414 | ₩4,548 | ₩4,212 | ₩4,521 | +2.43% | 24.7만 |
|---|
| 2026.03.06 | ₩4,655 | ₩4,897 | ₩4,481 | ₩4,494 | -3.46% | 99.7만 |
|---|
| 2026.03.05 | ₩4,588 | ₩4,856 | ₩4,561 | ₩4,749 | +3.51% | 25.4만 |
|---|
| 2026.03.04 | ₩4,548 | ₩4,749 | ₩4,521 | ₩4,642 | +2.06% | 22.6만 |
|---|
| 2026.03.03 | ₩4,440 | ₩4,615 | ₩4,360 | ₩4,534 | +2.11% | 39.7만 |
|---|
| 2026.03.02 | ₩4,575 | ₩4,722 | ₩4,373 | ₩4,575 | 0.00% | 37.9만 |
|---|
| 2026.02.27 | ₩4,736 | ₩4,856 | ₩4,669 | ₩4,669 | -1.42% | 25.2만 |
|---|
| 2026.02.26 | ₩4,481 | ₩4,923 | ₩4,481 | ₩4,803 | +7.19% | 57.8만 |
|---|
| 2026.02.25 | ₩4,467 | ₩4,508 | ₩4,347 | ₩4,481 | +0.30% | 38.3만 |
|---|
| 2026.02.24 | ₩4,360 | ₩4,561 | ₩4,360 | ₩4,440 | +1.85% | 31.9만 |
|---|
| 2026.02.23 | ₩4,360 | ₩4,387 | ₩4,212 | ₩4,333 | -0.62% | 32.6만 |
|---|
| 2026.02.20 | ₩4,360 | ₩4,615 | ₩4,293 | ₩4,400 | +0.92% | 57.1만 |
|---|
| 2026.02.19 | ₩4,400 | ₩4,508 | ₩4,266 | ₩4,400 | 0.00% | 53.6만 |
|---|
| 2026.02.18 | ₩4,534 | ₩4,669 | ₩4,400 | ₩4,427 | -2.37% | 66.6만 |
|---|
| 2026.02.17 | ₩4,803 | ₩4,897 | ₩4,387 | ₩4,575 | -4.75% | 131.3만 |
|---|
| 2026.02.13 | ₩4,937 | ₩5,017 | ₩4,669 | ₩4,776 | -3.26% | 52.4만 |
|---|
| 2026.02.12 | ₩5,541 | ₩5,581 | ₩4,923 | ₩4,950 | -10.65% | 83.7만 |
|---|
| 2026.02.11 | ₩5,849 | ₩5,849 | ₩5,487 | ₩5,487 | -6.19% | 39.9만 |
|---|
| 2026.02.10 | ₩5,500 | ₩6,024 | ₩5,473 | ₩5,702 | +3.66% | 71.9만 |
|---|
| 2026.02.09 | ₩5,460 | ₩5,621 | ₩5,286 | ₩5,460 | 0.00% | 36.5만 |
|---|
| 2026.02.06 | ₩5,393 | ₩5,702 | ₩5,393 | ₩5,447 | +1.00% | 72.3만 |
|---|
| 2026.02.05 | ₩5,473 | ₩5,554 | ₩5,098 | ₩5,393 | -1.47% | 81.1만 |
|---|
| 2026.02.04 | ₩5,326 | ₩5,567 | ₩5,286 | ₩5,500 | +3.27% | 45.1만 |
|---|
| 2026.02.03 | ₩5,541 | ₩5,541 | ₩5,098 | ₩5,286 | -4.60% | 82.4만 |
|---|
| 2026.02.02 | ₩5,836 | ₩5,916 | ₩5,527 | ₩5,541 | -5.06% | 62.8만 |
|---|
| 2026.01.30 | ₩6,238 | ₩6,345 | ₩5,594 | ₩5,795 | -7.10% | 121.5만 |
|---|
| 2026.01.29 | ₩6,091 | ₩6,922 | ₩5,916 | ₩6,211 | +1.98% | 346.4만 |
|---|
| 2026.01.28 | ₩5,447 | ₩5,648 | ₩5,339 | ₩5,420 | -0.49% | 41.5만 |
|---|
| 2026.01.27 | ₩5,876 | ₩5,876 | ₩5,299 | ₩5,433 | -7.53% | 63.1만 |
|---|
| 2026.01.26 | ₩6,010 | ₩6,037 | ₩5,742 | ₩5,876 | -2.23% | 31.9만 |
|---|
| 2026.01.23 | ₩5,943 | ₩6,184 | ₩5,903 | ₩6,024 | +1.35% | 30.6만 |
|---|
| 2026.01.22 | ₩6,037 | ₩6,225 | ₩5,903 | ₩5,956 | -1.33% | 28.6만 |
|---|
| 2026.01.21 | ₩6,024 | ₩6,144 | ₩5,889 | ₩5,997 | -0.45% | 30.9만 |
|---|
| 2026.01.20 | ₩6,252 | ₩6,439 | ₩5,970 | ₩5,983 | -4.29% | 46만 |
|---|
| 2026.01.16 | ₩6,265 | ₩6,466 | ₩6,077 | ₩6,386 | +1.93% | 70.2만 |
|---|
| 2026.01.15 | ₩5,997 | ₩6,372 | ₩5,903 | ₩6,252 | +4.25% | 48.6만 |
|---|
| 2026.01.14 | ₩5,983 | ₩6,144 | ₩5,863 | ₩5,970 | -0.22% | 33.7만 |
|---|
| 2026.01.13 | ₩6,211 | ₩6,211 | ₩5,889 | ₩5,983 | -3.67% | 30.9만 |
|---|
| 2026.01.12 | ₩5,836 | ₩6,372 | ₩5,769 | ₩6,198 | +6.21% | 55.9만 |
|---|
| 2026.01.09 | ₩5,809 | ₩5,956 | ₩5,661 | ₩5,876 | +1.15% | 47.7만 |
|---|
| 2026.01.08 | ₩5,715 | ₩5,956 | ₩5,661 | ₩5,836 | +2.11% | 41.1만 |
|---|
| 2026.01.07 | ₩5,554 | ₩5,795 | ₩5,527 | ₩5,769 | +3.86% | 51.5만 |
|---|
| 2026.01.06 | ₩5,299 | ₩5,594 | ₩5,272 | ₩5,554 | +4.81% | 46.3만 |
|---|
| 2026.01.05 | ₩4,950 | ₩5,353 | ₩4,830 | ₩5,286 | +6.78% | 63.9만 |
|---|
| 2026.01.02 | ₩5,299 | ₩5,339 | ₩4,923 | ₩4,950 | -6.58% | 80.6만 |
|---|
| 2025.12.31 | ₩5,299 | ₩5,393 | ₩5,178 | ₩5,272 | -0.51% | 53.9만 |
|---|
| 2025.12.30 | ₩5,219 | ₩5,312 | ₩5,152 | ₩5,299 | +1.54% | 53.2만 |
|---|
| 2025.12.29 | ₩5,406 | ₩5,473 | ₩5,232 | ₩5,245 | -2.98% | 57.4만 |
|---|
| 2025.12.26 | ₩5,500 | ₩5,581 | ₩5,353 | ₩5,433 | -1.22% | 49.9만 |
|---|
| 2025.12.24 | ₩5,460 | ₩5,702 | ₩5,460 | ₩5,541 | +1.47% | 34.1만 |
|---|
| 2025.12.23 | ₩5,192 | ₩5,527 | ₩5,192 | ₩5,500 | +5.94% | 136.6만 |
|---|
| 2025.12.22 | ₩5,500 | ₩5,608 | ₩5,192 | ₩5,245 | -4.63% | 114.1만 |
|---|
| 2025.12.19 | ₩5,983 | ₩6,104 | ₩5,500 | ₩5,554 | -7.17% | 188.5만 |
|---|
| 2025.12.18 | ₩6,158 | ₩6,735 | ₩5,742 | ₩5,997 | -2.61% | 234.8만 |
|---|
| 2025.12.17 | ₩6,211 | ₩6,439 | ₩5,836 | ₩6,117 | -1.51% | 175.8만 |
|---|
| 2025.12.16 | ₩5,782 | ₩6,493 | ₩5,688 | ₩6,211 | +7.42% | 276.3만 |
|---|
| 2025.12.15 | ₩5,326 | ₩6,104 | ₩5,326 | ₩5,769 | +8.31% | 229.3만 |
|---|
| 2025.12.12 | ₩5,889 | ₩5,916 | ₩5,205 | ₩5,245 | -10.93% | 140.8만 |
|---|
| 2025.12.11 | ₩6,480 | ₩6,480 | ₩5,702 | ₩5,889 | -9.11% | 157.3만 |
|---|
| 2025.12.10 | ₩6,332 | ₩6,748 | ₩5,702 | ₩6,399 | +1.06% | 322.1만 |
|---|
| 2025.12.09 | ₩5,098 | ₩6,949 | ₩5,058 | ₩6,627 | +30.00% | 628.9만 |
|---|
| 2025.12.08 | ₩4,709 | ₩5,058 | ₩4,601 | ₩4,991 | +5.98% | 70만 |
|---|
| 2025.12.05 | ₩4,669 | ₩4,749 | ₩4,615 | ₩4,695 | +0.57% | 24.9만 |
|---|
| 2025.12.04 | ₩4,803 | ₩4,803 | ₩4,655 | ₩4,682 | -2.51% | 24.4만 |
|---|
| 2025.12.03 | ₩4,669 | ₩4,830 | ₩4,534 | ₩4,830 | +3.45% | 40.4만 |
|---|
| 2025.12.02 | ₩4,575 | ₩4,749 | ₩4,561 | ₩4,615 | +0.88% | 34만 |
|---|
| 2025.12.01 | ₩4,521 | ₩4,736 | ₩4,494 | ₩4,575 | +1.19% | 83.6만 |
|---|
| 2025.11.28 | ₩4,575 | ₩4,642 | ₩4,548 | ₩4,575 | 0.00% | 18만 |
|---|
| 2025.11.26 | ₩4,373 | ₩4,601 | ₩4,373 | ₩4,561 | +4.29% | 48.2만 |
|---|
| 2025.11.25 | ₩4,119 | ₩4,467 | ₩4,092 | ₩4,373 | +6.19% | 60.4만 |
|---|
| 2025.11.24 | ₩4,145 | ₩4,253 | ₩4,105 | ₩4,105 | -0.97% | 34.1만 |
|---|
| 2025.11.21 | ₩4,172 | ₩4,266 | ₩4,038 | ₩4,145 | -0.64% | 74.7만 |
|---|
| 2025.11.20 | ₩4,427 | ₩4,561 | ₩4,186 | ₩4,186 | -5.45% | 82.9만 |
|---|
| 2025.11.19 | ₩4,360 | ₩4,508 | ₩4,306 | ₩4,373 | +0.31% | 47.3만 |
|---|
| 2025.11.18 | ₩4,333 | ₩4,494 | ₩4,320 | ₩4,347 | +0.31% | 68.1만 |
|---|
| 2025.11.17 | ₩4,226 | ₩4,333 | ₩4,132 | ₩4,293 | +1.59% | 79만 |
|---|
| 2025.11.14 | ₩4,092 | ₩4,347 | ₩4,078 | ₩4,280 | +4.59% | 71.5만 |
|---|
| 2025.11.13 | ₩4,293 | ₩4,293 | ₩3,931 | ₩4,159 | -3.13% | 114.4만 |
|---|
| 2025.11.12 | ₩4,320 | ₩4,387 | ₩4,105 | ₩4,293 | -0.62% | 192.4만 |
|---|
| 2025.11.11 | ₩4,427 | ₩4,440 | ₩4,306 | ₩4,347 | -1.82% | 71.3만 |
|---|
| 2025.11.10 | ₩4,695 | ₩4,749 | ₩4,400 | ₩4,414 | -6.00% | 123.5만 |
|---|
| 2025.11.07 | ₩4,575 | ₩4,695 | ₩4,494 | ₩4,682 | +2.35% | 67.9만 |
|---|
| 2025.11.06 | ₩4,682 | ₩4,722 | ₩4,481 | ₩4,575 | -2.29% | 75.5만 |
|---|
| 2025.11.05 | ₩4,588 | ₩4,897 | ₩4,575 | ₩4,682 | +2.05% | 80.1만 |
|---|
| 2025.11.04 | ₩4,655 | ₩4,709 | ₩4,521 | ₩4,548 | -2.31% | 97.5만 |
|---|
| 2025.11.03 | ₩4,803 | ₩4,937 | ₩4,722 | ₩4,749 | -1.12% | 111.3만 |
|---|
| 2025.10.31 | ₩4,816 | ₩5,084 | ₩4,669 | ₩4,830 | +0.28% | 114.5만 |
|---|
| 2025.10.30 | ₩4,360 | ₩5,460 | ₩4,132 | ₩4,856 | +11.38% | 331.5만 |
|---|
| 2025.10.29 | ₩4,923 | ₩5,017 | ₩4,601 | ₩4,682 | -4.90% | 189.9만 |
|---|
| 2025.10.28 | ₩5,192 | ₩5,192 | ₩4,736 | ₩4,923 | -5.17% | 203.2만 |
|---|
| 2025.10.27 | ₩6,641 | ₩6,641 | ₩4,964 | ₩5,219 | -21.41% | 436.3만 |
|---|
| 2025.10.24 | ₩6,439 | ₩6,533 | ₩5,997 | ₩6,533 | +1.46% | 171만 |
|---|
| 2025.10.23 | ₩5,876 | ₩6,520 | ₩5,795 | ₩6,386 | +8.68% | 242.8만 |
|---|
| 2025.10.22 | ₩9,136 | ₩9,525 | ₩5,648 | ₩5,889 | -35.54% | 3577.5만 |
|---|
| 2025.10.21 | ₩6,091 | ₩7,043 | ₩6,037 | ₩6,909 | +13.44% | 315.1만 |
|---|
| 2025.10.20 | ₩6,117 | ₩6,211 | ₩5,997 | ₩6,091 | -0.44% | 31.6만 |
|---|
| 2025.10.17 | ₩5,849 | ₩6,171 | ₩5,849 | ₩6,037 | +3.21% | 32.3만 |
|---|
| 2025.10.16 | ₩5,822 | ₩6,064 | ₩5,822 | ₩5,889 | +1.15% | 74.4만 |
|---|
| 2025.10.15 | ₩5,822 | ₩5,943 | ₩5,715 | ₩5,809 | -0.23% | 62.9만 |
|---|
| 2025.10.14 | ₩5,702 | ₩5,863 | ₩5,702 | ₩5,795 | +1.65% | 40.2만 |
|---|
| 2025.10.13 | ₩5,755 | ₩5,876 | ₩5,688 | ₩5,782 | +0.47% | 29.4만 |
|---|
| 2025.10.10 | ₩5,970 | ₩5,997 | ₩5,608 | ₩5,661 | -5.17% | 65.2만 |
|---|