시장 데이터를 불러오는 중
전체 종목
Flexsteel Industries, Inc. - Common Stock 과거 주가
Flexsteel Industries, Inc. - Common Stock · FLXS · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flexsteel Industries, Inc. - Common Stock · FLXS · NASDAQ
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,423 | ₩116,400 | ₩113,108 | ₩113,964 | -1.26% | 5만 |
| 2026.10.08 | ₩115,677 | ₩117,684 | ₩115,235 | ₩115,771 | +0.08% | 4.2만 |
| 2026.10.07 | ₩116,493 | ₩117,109 | ₩115,329 | ₩115,744 | -0.64% | 4.3만 |
| 2026.10.06 | ₩117,818 | ₩118,862 | ₩113,041 | ₩117,497 | -0.27% | 5만 |
| 2026.10.05 | ₩118,768 | ₩119,089 | ₩113,215 | ₩117,818 | -0.80% | 5만 |
| 2026.10.02 | ₩116,855 | ₩120,160 | ₩116,855 | ₩118,848 | +1.71% | 6.5만 |
| 2026.10.01 | ₩112,479 | ₩115,891 | ₩109,361 | ₩115,690 | +2.86% | 8.5만 |
| 2026.09.30 | ₩115,142 | ₩115,878 | ₩113,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,268 |
| -1.63% |
| 5.6만 |
| 2026.09.29 | ₩117,912 | ₩119,049 | ₩115,061 | ₩115,557 | -2.00% | 7.1만 |
|---|
| 2026.09.28 | ₩119,584 | ₩121,297 | ₩116,788 | ₩117,122 | -2.06% | 9만 |
|---|
| 2026.09.25 | ₩118,246 | ₩120,427 | ₩116,507 | ₩119,584 | +1.13% | 13.2만 |
|---|
| 2026.09.24 | ₩112,961 | ₩118,246 | ₩112,238 | ₩118,246 | +4.68% | 6.8만 |
|---|
| 2026.09.23 | ₩112,613 | ₩114,045 | ₩111,797 | ₩114,045 | +1.27% | 4.1만 |
|---|
| 2026.09.22 | ₩109,616 | ₩114,392 | ₩109,616 | ₩112,613 | +2.73% | 9.6만 |
|---|
| 2026.09.21 | ₩107,903 | ₩109,723 | ₩107,127 | ₩108,599 | +0.64% | 5.7만 |
|---|
| 2026.09.18 | ₩106,511 | ₩108,358 | ₩103,781 | ₩106,632 | +0.11% | 15.7만 |
|---|
| 2026.09.17 | ₩109,642 | ₩111,730 | ₩106,324 | ₩106,324 | -3.03% | 11.6만 |
|---|
| 2026.09.16 | ₩110,445 | ₩111,221 | ₩107,194 | ₩109,120 | -1.20% | 14.2만 |
|---|
| 2026.09.15 | ₩108,545 | ₩110,954 | ₩107,314 | ₩109,870 | +1.22% | 19.2만 |
|---|
| 2026.09.14 | ₩108,920 | ₩110,632 | ₩106,779 | ₩109,589 | +0.61% | 9.2만 |
|---|
| 2026.09.11 | ₩110,713 | ₩113,175 | ₩104,986 | ₩108,920 | -1.62% | 19.3만 |
|---|
| 2026.09.10 | ₩111,342 | ₩114,178 | ₩110,713 | ₩110,713 | -0.56% | 9.7만 |
|---|
| 2026.09.09 | ₩111,395 | ₩114,419 | ₩111,181 | ₩111,235 | -0.14% | 8.2만 |
|---|
| 2026.09.08 | ₩109,254 | ₩113,068 | ₩108,103 | ₩112,666 | +3.12% | 6.6만 |
|---|
| 2026.09.04 | ₩107,060 | ₩110,994 | ₩107,060 | ₩109,937 | +2.69% | 9.5만 |
|---|
| 2026.09.03 | ₩109,227 | ₩110,820 | ₩107,354 | ₩107,541 | -1.54% | 6.2만 |
|---|
| 2026.09.02 | ₩105,762 | ₩110,191 | ₩105,039 | ₩108,732 | +2.81% | 6.3만 |
|---|
| 2026.09.01 | ₩106,310 | ₩110,780 | ₩105,213 | ₩106,003 | -0.29% | 6만 |
|---|
| 2026.08.31 | ₩109,455 | ₩109,870 | ₩105,508 | ₩106,431 | -2.76% | 6.4만 |
|---|
| 2026.08.28 | ₩110,057 | ₩113,028 | ₩108,425 | ₩109,455 | -0.55% | 5.7만 |
|---|
| 2026.08.27 | ₩107,046 | ₩110,900 | ₩105,213 | ₩109,910 | +2.67% | 8.4만 |
|---|
| 2026.08.26 | ₩109,094 | ₩112,037 | ₩107,568 | ₩109,415 | +0.29% | 8.3만 |
|---|
| 2026.08.25 | ₩107,006 | ₩109,201 | ₩105,200 | ₩109,094 | +1.95% | 13.3만 |
|---|
| 2026.08.24 | ₩108,906 | ₩112,439 | ₩107,046 | ₩107,849 | -0.97% | 7.1만 |
|---|
| 2026.08.21 | ₩107,087 | ₩109,709 | ₩106,150 | ₩108,906 | +1.70% | 7만 |
|---|
| 2026.08.20 | ₩104,397 | ₩108,946 | ₩102,203 | ₩107,087 | +2.58% | 10.3만 |
|---|
| 2026.08.19 | ₩102,738 | ₩106,565 | ₩97,493 | ₩104,598 | +1.81% | 17.7만 |
|---|
| 2026.08.18 | ₩108,384 | ₩118,407 | ₩101,935 | ₩103,246 | -4.74% | 27.5만 |
|---|
| 2026.08.17 | ₩98,683 | ₩101,855 | ₩93,639 | ₩94,816 | -3.92% | 12만 |
|---|
| 2026.08.14 | ₩98,469 | ₩100,972 | ₩96,810 | ₩98,737 | +0.27% | 3.2만 |
|---|
| 2026.08.13 | ₩99,219 | ₩100,543 | ₩97,760 | ₩99,500 | +0.28% | 4만 |
|---|
| 2026.08.12 | ₩100,302 | ₩101,480 | ₩97,265 | ₩98,764 | -1.53% | 5.1만 |
|---|
| 2026.08.11 | ₩101,507 | ₩101,507 | ₩99,459 | ₩100,691 | -0.80% | 5만 |
|---|
| 2026.08.10 | ₩102,791 | ₩102,791 | ₩99,874 | ₩100,691 | -2.04% | 6.9만 |
|---|
| 2026.08.07 | ₩102,189 | ₩103,233 | ₩100,744 | ₩101,948 | -0.24% | 2.7만 |
|---|
| 2026.08.06 | ₩103,608 | ₩103,608 | ₩100,771 | ₩102,885 | -0.70% | 3.3만 |
|---|
| 2026.08.05 | ₩103,969 | ₩106,645 | ₩103,300 | ₩103,500 | -0.45% | 4만 |
|---|
| 2026.08.04 | ₩103,541 | ₩104,531 | ₩101,988 | ₩103,621 | +0.08% | 4.3만 |
|---|
| 2026.08.03 | ₩100,048 | ₩104,062 | ₩100,048 | ₩103,996 | +3.95% | 5만 |
|---|
| 2026.07.31 | ₩98,978 | ₩102,831 | ₩97,760 | ₩99,058 | +0.08% | 6.8만 |
|---|
| 2026.07.30 | ₩100,102 | ₩100,410 | ₩96,489 | ₩98,978 | -1.12% | 12.7만 |
|---|
| 2026.07.29 | ₩104,049 | ₩105,240 | ₩100,195 | ₩100,824 | -3.10% | 4.8만 |
|---|
| 2026.07.28 | ₩102,510 | ₩104,357 | ₩101,467 | ₩104,210 | +1.66% | 5.2만 |
|---|
| 2026.07.27 | ₩100,985 | ₩103,541 | ₩99,968 | ₩101,480 | +0.49% | 3.8만 |
|---|
| 2026.07.24 | ₩100,677 | ₩102,912 | ₩99,540 | ₩100,624 | -0.05% | 4.3만 |
|---|
| 2026.07.23 | ₩99,781 | ₩101,025 | ₩97,426 | ₩100,610 | +0.83% | 3.1만 |
|---|
| 2026.07.22 | ₩99,219 | ₩100,798 | ₩98,643 | ₩100,302 | +1.09% | 3.7만 |
|---|
| 2026.07.21 | ₩97,693 | ₩103,032 | ₩95,539 | ₩100,289 | +2.66% | 5.4만 |
|---|
| 2026.07.20 | ₩97,814 | ₩98,389 | ₩95,807 | ₩97,800 | -0.01% | 4.2만 |
|---|
| 2026.07.17 | ₩97,171 | ₩98,951 | ₩96,516 | ₩97,653 | +0.50% | 2.6만 |
|---|
| 2026.07.16 | ₩96,917 | ₩100,182 | ₩96,917 | ₩97,921 | +1.04% | 3.8만 |
|---|
| 2026.07.15 | ₩96,516 | ₩98,951 | ₩96,248 | ₩96,663 | +0.15% | 3만 |
|---|
| 2026.07.14 | ₩96,195 | ₩97,854 | ₩94,335 | ₩95,847 | -0.36% | 4만 |
|---|
| 2026.07.13 | ₩95,405 | ₩98,162 | ₩94,629 | ₩95,673 | +0.28% | 6.7만 |
|---|
| 2026.07.10 | ₩96,342 | ₩97,118 | ₩94,589 | ₩95,405 | -0.97% | 3만 |
|---|
| 2026.07.09 | ₩93,371 | ₩97,399 | ₩91,016 | ₩96,061 | +2.88% | 6.1만 |
|---|
| 2026.07.08 | ₩92,180 | ₩93,666 | ₩91,578 | ₩93,639 | +1.58% | 3.6만 |
|---|
| 2026.07.07 | ₩96,422 | ₩96,904 | ₩91,980 | ₩93,063 | -3.48% | 4.6만 |
|---|
| 2026.07.06 | ₩96,997 | ₩98,657 | ₩94,642 | ₩97,131 | +0.14% | 5.5만 |
|---|
| 2026.07.02 | ₩103,286 | ₩103,286 | ₩95,592 | ₩96,997 | -6.09% | 5.1만 |
|---|
| 2026.07.01 | ₩99,500 | ₩103,032 | ₩97,225 | ₩101,962 | +2.47% | 5.8만 |
|---|
| 2026.06.30 | ₩96,516 | ₩101,373 | ₩95,111 | ₩99,660 | +3.26% | 5.8만 |
|---|
| 2026.06.29 | ₩97,426 | ₩98,255 | ₩90,869 | ₩97,747 | +0.33% | 8.7만 |
|---|
| 2026.06.26 | ₩92,087 | ₩100,222 | ₩90,976 | ₩97,559 | +5.94% | 12.3만 |
|---|
| 2026.06.25 | ₩91,137 | ₩93,184 | ₩90,481 | ₩92,020 | +0.97% | 3.3만 |
|---|
| 2026.06.24 | ₩88,875 | ₩92,448 | ₩87,885 | ₩90,775 | +2.14% | 5만 |
|---|
| 2026.06.23 | ₩86,828 | ₩90,468 | ₩85,824 | ₩89,170 | +2.70% | 5.5만 |
|---|
| 2026.06.22 | ₩86,614 | ₩87,310 | ₩85,343 | ₩86,761 | +0.17% | 4.1만 |
|---|
| 2026.06.18 | ₩86,052 | ₩88,634 | ₩84,165 | ₩86,774 | +0.84% | 12.2만 |
|---|
| 2026.06.17 | ₩83,630 | ₩86,962 | ₩82,292 | ₩84,687 | +1.26% | 4.3만 |
|---|
| 2026.06.16 | ₩85,570 | ₩87,015 | ₩82,733 | ₩83,550 | -2.36% | 5.1만 |
|---|
| 2026.06.15 | ₩85,102 | ₩86,975 | ₩84,567 | ₩85,196 | +0.11% | 4.6만 |
|---|
| 2026.06.12 | ₩84,634 | ₩85,410 | ₩81,476 | ₩84,406 | -0.27% | 5.3만 |
|---|
| 2026.06.11 | ₩78,973 | ₩84,915 | ₩78,973 | ₩84,580 | +7.10% | 6.4만 |
|---|
| 2026.06.10 | ₩78,171 | ₩78,813 | ₩77,435 | ₩77,809 | -0.46% | 3만 |
|---|
| 2026.06.09 | ₩76,204 | ₩78,907 | ₩76,204 | ₩77,568 | +1.79% | 3.1만 |
|---|
| 2026.06.08 | ₩74,625 | ₩77,475 | ₩74,277 | ₩75,575 | +1.27% | 5.9만 |
|---|
| 2026.06.05 | ₩77,970 | ₩79,014 | ₩76,190 | ₩76,190 | -2.28% | 3.4만 |
|---|
| 2026.06.04 | ₩76,980 | ₩78,612 | ₩76,471 | ₩78,077 | +1.43% | 3.8만 |
|---|
| 2026.06.03 | ₩79,201 | ₩79,602 | ₩76,792 | ₩77,274 | -2.43% | 3.4만 |
|---|
| 2026.06.02 | ₩78,238 | ₩80,124 | ₩77,729 | ₩79,201 | +1.23% | 5.9만 |
|---|
| 2026.06.01 | ₩78,585 | ₩80,285 | ₩76,873 | ₩77,689 | -1.14% | 7.8만 |
|---|
| 2026.05.29 | ₩80,298 | ₩81,583 | ₩76,993 | ₩77,100 | -3.98% | 7.9만 |
|---|
| 2026.05.28 | ₩76,471 | ₩80,111 | ₩74,973 | ₩80,111 | +4.76% | 6.7만 |
|---|
| 2026.05.27 | ₩76,819 | ₩79,910 | ₩75,816 | ₩76,297 | -0.68% | 5.5만 |
|---|
| 2026.05.26 | ₩75,428 | ₩77,836 | ₩74,491 | ₩75,548 | +0.16% | 4.7만 |
|---|
| 2026.05.22 | ₩75,267 | ₩76,391 | ₩74,478 | ₩75,213 | -0.07% | 5.2만 |
|---|
| 2026.05.21 | ₩73,608 | ₩75,213 | ₩71,266 | ₩75,213 | +2.18% | 4만 |
|---|
| 2026.05.20 | ₩71,453 | ₩74,317 | ₩71,172 | ₩73,916 | +3.45% | 4.3만 |
|---|
| 2026.05.19 | ₩71,065 | ₩72,337 | ₩70,437 | ₩71,400 | +0.47% | 7.8만 |
|---|
| 2026.05.18 | ₩70,918 | ₩73,420 | ₩69,580 | ₩71,159 | +0.34% | 5.2만 |
|---|
| 2026.05.15 | ₩73,862 | ₩74,932 | ₩71,587 | ₩71,587 | -3.08% | 5.4만 |
|---|
| 2026.05.14 | ₩72,658 | ₩75,535 | ₩72,658 | ₩74,919 | +3.11% | 3.3만 |
|---|
| 2026.05.13 | ₩73,728 | ₩73,969 | ₩71,748 | ₩72,404 | -1.80% | 3.4만 |
|---|
| 2026.05.12 | ₩73,875 | ₩74,825 | ₩72,430 | ₩74,183 | +0.42% | 4.9만 |
|---|
| 2026.05.11 | ₩75,361 | ₩76,003 | ₩74,237 | ₩74,437 | -1.23% | 3.7만 |
|---|
| 2026.05.08 | ₩74,036 | ₩75,187 | ₩72,230 | ₩74,718 | +0.92% | 3.5만 |
|---|
| 2026.05.07 | ₩73,474 | ₩74,892 | ₩71,507 | ₩73,808 | +0.46% | 4.1만 |
|---|
| 2026.05.06 | ₩75,722 | ₩76,271 | ₩73,247 | ₩73,581 | -2.83% | 3.1만 |
|---|
| 2026.05.05 | ₩73,447 | ₩76,204 | ₩73,447 | ₩75,227 | +2.42% | 5.2만 |
|---|
| 2026.05.04 | ₩75,227 | ₩75,561 | ₩71,775 | ₩72,845 | -3.17% | 6.2만 |
|---|
| 2026.05.01 | ₩74,906 | ₩76,672 | ₩73,849 | ₩75,454 | +0.73% | 4.8만 |
|---|
| 2026.04.30 | ₩76,177 | ₩76,846 | ₩72,725 | ₩73,996 | -2.86% | 7.3만 |
|---|
| 2026.04.29 | ₩75,066 | ₩78,840 | ₩74,745 | ₩76,123 | +1.41% | 6.7만 |
|---|
| 2026.04.28 | ₩73,059 | ₩75,307 | ₩69,701 | ₩74,946 | +2.58% | 7.4만 |
|---|
| 2026.04.27 | ₩65,325 | ₩73,956 | ₩65,325 | ₩72,939 | +11.66% | 13.3만 |
|---|
| 2026.04.24 | ₩64,214 | ₩65,686 | ₩63,371 | ₩64,495 | +0.44% | 3.7만 |
|---|
| 2026.04.23 | ₩66,155 | ₩68,269 | ₩63,157 | ₩64,603 | -2.35% | 5.7만 |
|---|
| 2026.04.22 | ₩67,961 | ₩70,704 | ₩66,436 | ₩66,476 | -2.19% | 5.9만 |
|---|
| 2026.04.21 | ₩62,555 | ₩70,276 | ₩61,953 | ₩66,958 | +7.04% | 12.9만 |
|---|
| 2026.04.20 | ₩61,913 | ₩62,261 | ₩59,879 | ₩61,886 | -0.04% | 8만 |
|---|
| 2026.04.17 | ₩60,749 | ₩63,760 | ₩60,267 | ₩62,408 | +2.73% | 6만 |
|---|
| 2026.04.16 | ₩60,414 | ₩60,762 | ₩57,832 | ₩59,959 | -0.75% | 5.3만 |
|---|
| 2026.04.15 | ₩61,699 | ₩62,876 | ₩60,013 | ₩60,374 | -2.15% | 3만 |
|---|
| 2026.04.14 | ₩67,118 | ₩67,131 | ₩61,485 | ₩62,207 | -7.32% | 5.5만 |
|---|
| 2026.04.13 | ₩64,763 | ₩67,533 | ₩63,117 | ₩67,265 | +3.86% | 11.8만 |
|---|
| 2026.04.10 | ₩64,549 | ₩65,044 | ₩62,729 | ₩64,884 | +0.52% | 7.1만 |
|---|
| 2026.04.09 | ₩63,251 | ₩66,115 | ₩61,003 | ₩64,937 | +2.67% | 4.1만 |
|---|
| 2026.04.08 | ₩63,960 | ₩65,834 | ₩62,207 | ₩63,867 | -0.15% | 5.1만 |
|---|
| 2026.04.07 | ₩62,314 | ₩62,943 | ₩59,892 | ₩61,699 | -0.99% | 2.6만 |
|---|
| 2026.04.06 | ₩62,301 | ₩63,198 | ₩61,257 | ₩62,247 | -0.09% | 11.4만 |
|---|
| 2026.04.02 | ₩61,779 | ₩63,505 | ₩59,384 | ₩62,301 | +0.84% | 3.1만 |
|---|
| 2026.04.01 | ₩60,401 | ₩64,924 | ₩60,214 | ₩62,796 | +3.97% | 4.6만 |
|---|
| 2026.03.31 | ₩60,321 | ₩62,395 | ₩59,652 | ₩60,133 | -0.31% | 3만 |
|---|
| 2026.03.30 | ₩61,779 | ₩61,779 | ₩59,384 | ₩59,933 | -2.99% | 2.3만 |
|---|
| 2026.03.27 | ₩59,585 | ₩61,525 | ₩58,742 | ₩61,324 | +2.92% | 4.3만 |
|---|
| 2026.03.26 | ₩60,816 | ₩60,856 | ₩59,491 | ₩59,959 | -1.41% | 1.1만 |
|---|
| 2026.03.25 | ₩61,752 | ₩62,274 | ₩59,959 | ₩60,441 | -2.12% | 1.6만 |
|---|
| 2026.03.24 | ₩59,812 | ₩62,368 | ₩59,812 | ₩61,338 | +2.55% | 2.3만 |
|---|
| 2026.03.23 | ₩59,277 | ₩60,936 | ₩58,314 | ₩60,655 | +2.33% | 3.9만 |
|---|
| 2026.03.20 | ₩59,879 | ₩59,879 | ₩57,537 | ₩58,073 | -3.02% | 3.4만 |
|---|
| 2026.03.19 | ₩59,611 | ₩60,762 | ₩59,304 | ₩60,000 | +0.65% | 2.2만 |
|---|
| 2026.03.18 | ₩60,829 | ₩61,739 | ₩59,705 | ₩60,454 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩61,351 | ₩61,819 | ₩59,558 | ₩61,070 | -0.46% | 2.9만 |
|---|
| 2026.03.16 | ₩60,963 | ₩62,127 | ₩60,374 | ₩60,762 | -0.33% | 1.9만 |
|---|
| 2026.03.13 | ₩61,538 | ₩62,154 | ₩60,227 | ₩60,709 | -1.35% | 1.7만 |
|---|
| 2026.03.12 | ₩60,267 | ₩63,037 | ₩59,009 | ₩61,525 | +2.09% | 3.7만 |
|---|
| 2026.03.11 | ₩62,716 | ₩63,104 | ₩60,066 | ₩61,578 | -1.81% | 1.8만 |
|---|
| 2026.03.10 | ₩61,418 | ₩64,843 | ₩60,080 | ₩62,555 | +1.85% | 4.7만 |
|---|
| 2026.03.09 | ₩61,244 | ₩63,599 | ₩59,009 | ₩62,007 | +1.25% | 3.8만 |
|---|
| 2026.03.06 | ₩63,157 | ₩63,746 | ₩62,127 | ₩62,903 | -0.40% | 2.5만 |
|---|
| 2026.03.05 | ₩69,995 | ₩70,423 | ₩62,903 | ₩64,268 | -8.18% | 5.5만 |
|---|
| 2026.03.04 | ₩67,627 | ₩73,527 | ₩67,627 | ₩70,624 | +4.43% | 7.3만 |
|---|
| 2026.03.03 | ₩65,847 | ₩69,473 | ₩62,890 | ₩66,891 | +1.59% | 7.2만 |
|---|
| 2026.03.02 | ₩68,041 | ₩68,871 | ₩66,971 | ₩67,346 | -1.02% | 2.4만 |
|---|
| 2026.02.27 | ₩70,544 | ₩70,878 | ₩68,871 | ₩68,871 | -2.37% | 2.6만 |
|---|
| 2026.02.26 | ₩70,329 | ₩72,002 | ₩69,794 | ₩71,507 | +1.67% | 1.5만 |
|---|
| 2026.02.25 | ₩71,507 | ₩72,323 | ₩69,580 | ₩70,557 | -1.33% | 1.6만 |
|---|
| 2026.02.24 | ₩70,811 | ₩73,313 | ₩70,437 | ₩70,958 | +0.21% | 3만 |
|---|
| 2026.02.23 | ₩71,052 | ₩72,203 | ₩69,018 | ₩70,517 | -0.75% | 3.3만 |
|---|
| 2026.02.20 | ₩70,517 | ₩72,029 | ₩68,724 | ₩71,360 | +1.20% | 4.8만 |
|---|
| 2026.02.19 | ₩71,293 | ₩73,019 | ₩70,383 | ₩71,186 | -0.15% | 4.4만 |
|---|
| 2026.02.18 | ₩76,605 | ₩78,706 | ₩72,149 | ₩73,019 | -4.68% | 3만 |
|---|
| 2026.02.17 | ₩76,418 | ₩77,435 | ₩75,133 | ₩76,605 | +0.25% | 4.5만 |
|---|
| 2026.02.13 | ₩74,973 | ₩77,716 | ₩74,651 | ₩77,033 | +2.75% | 3.6만 |
|---|
| 2026.02.12 | ₩73,996 | ₩75,374 | ₩71,427 | ₩74,277 | +0.38% | 4.1만 |
|---|
| 2026.02.11 | ₩75,936 | ₩76,070 | ₩73,193 | ₩74,437 | -1.97% | 3만 |
|---|
| 2026.02.10 | ₩75,321 | ₩77,502 | ₩73,701 | ₩75,334 | +0.02% | 5만 |
|---|
| 2026.02.09 | ₩76,980 | ₩77,207 | ₩74,116 | ₩76,271 | -0.92% | 9.4만 |
|---|
| 2026.02.06 | ₩64,924 | ₩80,218 | ₩64,924 | ₩77,007 | +18.61% | 16.5만 |
|---|
| 2026.02.05 | ₩58,876 | ₩64,228 | ₩58,849 | ₩61,592 | +4.61% | 9.3만 |
|---|
| 2026.02.04 | ₩57,537 | ₩60,441 | ₩57,537 | ₩58,862 | +2.30% | 7.8만 |
|---|
| 2026.02.03 | ₩62,221 | ₩62,890 | ₩55,423 | ₩57,765 | -7.16% | 8.3만 |
|---|
| 2026.02.02 | ₩53,938 | ₩56,480 | ₩53,831 | ₩55,744 | +3.35% | 2.5만 |
|---|
| 2026.01.30 | ₩52,372 | ₩53,657 | ₩51,503 | ₩53,563 | +2.27% | 2.3만 |
|---|
| 2026.01.29 | ₩53,135 | ₩53,135 | ₩51,409 | ₩52,453 | -1.28% | 1.1만 |
|---|
| 2026.01.28 | ₩53,068 | ₩54,995 | ₩51,141 | ₩51,516 | -2.92% | 1.4만 |
|---|
| 2026.01.27 | ₩53,215 | ₩55,182 | ₩52,533 | ₩52,774 | -0.83% | 1.8만 |
|---|
| 2026.01.26 | ₩55,637 | ₩55,637 | ₩53,202 | ₩53,229 | -4.33% | 2.6만 |
|---|
| 2026.01.23 | ₩55,156 | ₩56,333 | ₩54,620 | ₩55,089 | -0.12% | 1.2만 |
|---|
| 2026.01.22 | ₩56,400 | ₩56,761 | ₩55,142 | ₩56,735 | +0.59% | 2.9만 |
|---|
| 2026.01.21 | ₩53,724 | ₩56,400 | ₩53,724 | ₩56,400 | +4.98% | 1.9만 |
|---|
| 2026.01.20 | ₩54,861 | ₩54,861 | ₩52,975 | ₩53,336 | -2.78% | 1.3만 |
|---|
| 2026.01.16 | ₩55,744 | ₩56,280 | ₩55,022 | ₩55,209 | -0.96% | 1.6만 |
|---|
| 2026.01.15 | ₩55,798 | ₩56,962 | ₩54,045 | ₩55,905 | +0.19% | 2.2만 |
|---|
| 2026.01.14 | ₩55,397 | ₩56,106 | ₩54,674 | ₩55,276 | -0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩56,253 | ₩56,253 | ₩54,567 | ₩55,075 | -2.09% | 2만 |
|---|
| 2026.01.12 | ₩53,818 | ₩56,949 | ₩53,617 | ₩56,801 | +5.54% | 2.2만 |
|---|
| 2026.01.09 | ₩54,674 | ₩55,437 | ₩53,349 | ₩53,684 | -1.81% | 1.2만 |
|---|
| 2026.01.08 | ₩52,105 | ₩55,383 | ₩51,998 | ₩54,901 | +5.37% | 2.7만 |
|---|
| 2026.01.07 | ₩54,058 | ₩54,058 | ₩51,610 | ₩52,105 | -3.61% | 2.2만 |
|---|
| 2026.01.06 | ₩53,818 | ₩54,500 | ₩53,055 | ₩53,818 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩53,349 | ₩55,437 | ₩52,975 | ₩54,139 | +1.48% | 1.7만 |
|---|
| 2026.01.02 | ₩52,841 | ₩54,473 | ₩52,587 | ₩53,403 | +1.06% | 4만 |
|---|
| 2025.12.31 | ₩52,466 | ₩53,403 | ₩51,556 | ₩52,841 | +0.71% | 1.6만 |
|---|
| 2025.12.30 | ₩53,603 | ₩53,603 | ₩52,279 | ₩52,332 | -2.37% | 1.8만 |
|---|
| 2025.12.29 | ₩54,353 | ₩54,380 | ₩53,001 | ₩53,376 | -1.80% | 1.4만 |
|---|
| 2025.12.26 | ₩54,661 | ₩54,861 | ₩53,577 | ₩54,607 | -0.10% | 3.7만 |
|---|
| 2025.12.24 | ₩54,567 | ₩55,316 | ₩54,353 | ₩54,968 | +0.74% | 1.1만 |
|---|
| 2025.12.23 | ₩54,286 | ₩54,942 | ₩53,523 | ₩54,848 | +1.04% | 2.7만 |
|---|
| 2025.12.22 | ₩54,460 | ₩55,744 | ₩53,871 | ₩54,232 | -0.42% | 3.5만 |
|---|
| 2025.12.19 | ₩54,232 | ₩55,959 | ₩53,403 | ₩53,992 | -0.44% | 6.7만 |
|---|
| 2025.12.18 | ₩55,611 | ₩56,748 | ₩54,232 | ₩54,232 | -2.48% | 8.3만 |
|---|
| 2025.12.17 | ₩56,173 | ₩56,561 | ₩55,330 | ₩55,330 | -1.50% | 1.4만 |
|---|
| 2025.12.16 | ₩56,507 | ₩57,029 | ₩55,811 | ₩56,735 | +0.40% | 2.1만 |
|---|
| 2025.12.15 | ₩56,735 | ₩57,444 | ₩56,266 | ₩56,882 | +0.26% | 1.7만 |
|---|
| 2025.12.12 | ₩56,106 | ₩57,082 | ₩56,106 | ₩56,761 | +1.17% | 2.2만 |
|---|
| 2025.12.11 | ₩56,333 | ₩57,123 | ₩56,159 | ₩56,788 | +0.81% | 2.4만 |
|---|
| 2025.12.10 | ₩54,915 | ₩56,601 | ₩54,848 | ₩56,025 | +2.02% | 2.8만 |
|---|
| 2025.12.09 | ₩53,523 | ₩54,165 | ₩53,523 | ₩54,018 | +0.92% | 2.3만 |
|---|
| 2025.12.08 | ₩53,884 | ₩54,032 | ₩53,523 | ₩53,577 | -0.57% | 1.8만 |
|---|
| 2025.12.05 | ₩53,537 | ₩54,206 | ₩53,523 | ₩53,831 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩55,209 | ₩55,209 | ₩53,818 | ₩53,818 | -2.52% | 2.3만 |
|---|
| 2025.12.03 | ₩54,928 | ₩55,905 | ₩54,192 | ₩55,450 | +0.95% | 2.6만 |
|---|
| 2025.12.02 | ₩54,152 | ₩55,263 | ₩53,523 | ₩54,018 | -0.25% | 3.8만 |
|---|
| 2025.12.01 | ₩52,185 | ₩55,289 | ₩52,185 | ₩54,165 | +3.79% | 3.2만 |
|---|
| 2025.11.28 | ₩53,175 | ₩53,175 | ₩51,757 | ₩52,894 | -0.53% | 2.9만 |
|---|
| 2025.11.26 | ₩52,413 | ₩53,363 | ₩52,065 | ₩52,065 | -0.66% | 3.4만 |
|---|
| 2025.11.25 | ₩50,526 | ₩53,898 | ₩50,365 | ₩52,948 | +4.79% | 4.8만 |
|---|
| 2025.11.24 | ₩50,312 | ₩51,851 | ₩50,178 | ₩50,606 | +0.59% | 3.7만 |
|---|
| 2025.11.21 | ₩48,091 | ₩50,847 | ₩48,091 | ₩50,098 | +4.17% | 3.9만 |
|---|
| 2025.11.20 | ₩48,934 | ₩50,419 | ₩47,502 | ₩47,609 | -2.71% | 7만 |
|---|
| 2025.11.19 | ₩47,301 | ₩49,455 | ₩47,301 | ₩48,131 | +1.75% | 3.9만 |
|---|
| 2025.11.18 | ₩46,284 | ₩48,224 | ₩46,284 | ₩47,181 | +1.94% | 2.8만 |
|---|
| 2025.11.17 | ₩47,729 | ₩48,291 | ₩46,552 | ₩46,552 | -2.47% | 4.1만 |
|---|
| 2025.11.14 | ₩46,833 | ₩48,091 | ₩46,833 | ₩47,729 | +1.91% | 2.8만 |
|---|
| 2025.11.13 | ₩46,860 | ₩47,381 | ₩46,793 | ₩47,034 | +0.37% | 2.6만 |
|---|
| 2025.11.12 | ₩46,833 | ₩47,288 | ₩46,833 | ₩46,980 | +0.31% | 1.6만 |
|---|
| 2025.11.11 | ₩46,833 | ₩47,328 | ₩46,164 | ₩46,753 | -0.17% | 2.5만 |
|---|
| 2025.11.10 | ₩46,980 | ₩47,475 | ₩46,833 | ₩46,846 | -0.28% | 2.5만 |
|---|
| 2025.11.07 | ₩46,538 | ₩46,712 | ₩46,164 | ₩46,311 | -0.49% | 2.5만 |
|---|
| 2025.11.06 | ₩46,391 | ₩46,699 | ₩46,164 | ₩46,231 | -0.35% | 2.8만 |
|---|
| 2025.11.05 | ₩46,177 | ₩47,248 | ₩46,164 | ₩47,020 | +1.83% | 3.5만 |
|---|
| 2025.11.04 | ₩46,164 | ₩47,381 | ₩46,164 | ₩46,284 | +0.26% | 3.6만 |
|---|
| 2025.11.03 | ₩45,508 | ₩47,769 | ₩45,495 | ₩46,217 | +1.56% | 4.3만 |
|---|
| 2025.10.31 | ₩46,003 | ₩46,819 | ₩45,722 | ₩45,749 | -0.55% | 3만 |
|---|
| 2025.10.30 | ₩46,164 | ₩47,555 | ₩45,495 | ₩46,003 | -0.35% | 6.9만 |
|---|
| 2025.10.29 | ₩48,171 | ₩48,746 | ₩46,498 | ₩46,645 | -3.17% | 7만 |
|---|
| 2025.10.28 | ₩48,171 | ₩49,054 | ₩48,171 | ₩48,198 | +0.06% | 4.8만 |
|---|
| 2025.10.27 | ₩48,318 | ₩48,947 | ₩48,171 | ₩48,171 | -0.30% | 6.5만 |
|---|
| 2025.10.24 | ₩48,318 | ₩49,442 | ₩47,890 | ₩48,318 | 0.00% | 4.7만 |
|---|
| 2025.10.23 | ₩47,569 | ₩49,322 | ₩46,512 | ₩48,278 | +1.49% | 7.7만 |
|---|
| 2025.10.22 | ₩49,014 | ₩49,322 | ₩46,512 | ₩47,408 | -3.28% | 6.4만 |
|---|
| 2025.10.21 | ₩60,214 | ₩60,214 | ₩48,171 | ₩48,827 | -18.91% | 12.8만 |
|---|
| 2025.10.20 | ₩51,623 | ₩54,179 | ₩50,553 | ₩53,510 | +3.65% | 8.6만 |
|---|
| 2025.10.17 | ₩53,363 | ₩54,259 | ₩51,409 | ₩51,476 | -3.54% | 5.3만 |
|---|
| 2025.10.16 | ₩55,182 | ₩56,079 | ₩54,045 | ₩54,286 | -1.62% | 2.4만 |
|---|
| 2025.10.15 | ₩57,310 | ₩58,099 | ₩54,955 | ₩55,263 | -3.57% | 3.5만 |
|---|
| 2025.10.14 | ₩57,042 | ₩58,099 | ₩56,480 | ₩57,216 | +0.30% | 2.6만 |
|---|
| 2025.10.13 | ₩56,801 | ₩59,103 | ₩56,306 | ₩57,685 | +1.55% | 3.3만 |
|---|
| 2025.10.10 | ₩57,725 | ₩58,487 | ₩54,888 | ₩54,955 | -4.80% | 2.7만 |
|---|