시장 데이터를 불러오는 중
전체 종목
Floor & Decor Holdings, Inc. Common Stock 과거 주가
Floor & Decor Holdings, Inc. Common Stock · FND · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Floor & Decor Holdings, Inc. Common Stock · FND · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,486 | ₩62,848 | ₩59,871 | ₩61,011 | -2.36% | 197.6만 |
| 2026.10.08 | ₩60,662 | ₩62,647 | ₩60,213 | ₩62,352 | +2.79% | 333.5만 |
| 2026.10.07 | ₩61,735 | ₩62,117 | ₩60,595 | ₩61,440 | -0.48% | 172.4만 |
| 2026.10.06 | ₩62,915 | ₩63,425 | ₩61,883 | ₩62,969 | +0.09% | 218.4만 |
| 2026.10.05 | ₩60,890 | ₩63,304 | ₩59,643 | ₩62,419 | +2.51% | 304.5만 |
| 2026.10.02 | ₩63,317 | ₩63,653 | ₩60,984 | ₩60,998 | -3.66% | 174.5만 |
| 2026.10.01 | ₩61,225 | ₩61,869 | ₩59,254 | ₩61,722 | +0.81% | 331만 |
| 2026.09.30 | ₩63,827 | ₩64,283 | ₩61,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,427 |
| -3.76% |
| 241.5만 |
| 2026.09.29 | ₩62,687 | ₩63,371 | ₩61,903 | ₩63,116 | +0.68% | 198.8만 |
|---|
| 2026.09.28 | ₩61,789 | ₩63,190 | ₩61,132 | ₩62,164 | +0.61% | 283.4만 |
|---|
| 2026.09.25 | ₩62,178 | ₩63,921 | ₩61,876 | ₩63,103 | +1.49% | 160.6만 |
|---|
| 2026.09.24 | ₩63,398 | ₩64,256 | ₩61,400 | ₩62,245 | -1.82% | 242.3만 |
|---|
| 2026.09.23 | ₩64,846 | ₩66,603 | ₩63,371 | ₩63,545 | -2.01% | 298만 |
|---|
| 2026.09.22 | ₩64,993 | ₩66,281 | ₩64,645 | ₩65,825 | +1.28% | 266.3만 |
|---|
| 2026.09.21 | ₩64,189 | ₩64,584 | ₩63,009 | ₩63,358 | -1.30% | 240.4만 |
|---|
| 2026.09.18 | ₩63,760 | ₩64,540 | ₩62,546 | ₩63,398 | -0.57% | 310.1만 |
|---|
| 2026.09.17 | ₩63,760 | ₩64,993 | ₩62,593 | ₩63,572 | -0.29% | 363.2만 |
|---|
| 2026.09.16 | ₩62,593 | ₩63,894 | ₩61,614 | ₩61,641 | -1.52% | 347.1만 |
|---|
| 2026.09.15 | ₩64,216 | ₩64,444 | ₩61,815 | ₩61,829 | -3.72% | 271.8만 |
|---|
| 2026.09.14 | ₩63,290 | ₩64,980 | ₩62,365 | ₩64,538 | +1.97% | 175.3만 |
|---|
| 2026.09.11 | ₩64,243 | ₩65,476 | ₩63,384 | ₩63,478 | -1.19% | 190만 |
|---|
| 2026.09.10 | ₩63,840 | ₩63,840 | ₩61,722 | ₩62,848 | -1.55% | 251.3만 |
|---|
| 2026.09.09 | ₩63,063 | ₩64,095 | ₩62,379 | ₩63,800 | +1.17% | 242.3만 |
|---|
| 2026.09.08 | ₩66,468 | ₩67,226 | ₩63,780 | ₩64,256 | -3.33% | 255.8만 |
|---|
| 2026.09.04 | ₩65,825 | ₩67,917 | ₩65,436 | ₩67,353 | +2.32% | 187.6만 |
|---|
| 2026.09.03 | ₩64,859 | ₩66,737 | ₩64,068 | ₩66,214 | +2.09% | 279만 |
|---|
| 2026.09.02 | ₩64,256 | ₩65,141 | ₩63,290 | ₩64,296 | +0.06% | 282.5만 |
|---|
| 2026.09.01 | ₩67,192 | ₩67,333 | ₩63,720 | ₩64,015 | -4.73% | 356.1만 |
|---|
| 2026.08.31 | ₩70,303 | ₩70,303 | ₩67,058 | ₩67,407 | -4.12% | 215만 |
|---|
| 2026.08.28 | ₩72,167 | ₩73,153 | ₩70,156 | ₩71,068 | -1.52% | 190.9만 |
|---|
| 2026.08.27 | ₩72,409 | ₩72,797 | ₩71,443 | ₩71,564 | -1.17% | 173.2만 |
|---|
| 2026.08.26 | ₩72,744 | ₩73,669 | ₩71,550 | ₩72,824 | +0.11% | 250.6만 |
|---|
| 2026.08.25 | ₩73,830 | ₩73,904 | ₩72,480 | ₩72,824 | -1.36% | 245.4만 |
|---|
| 2026.08.24 | ₩72,744 | ₩74,353 | ₩72,368 | ₩73,575 | +1.14% | 180.2만 |
|---|
| 2026.08.21 | ₩73,642 | ₩74,118 | ₩72,355 | ₩72,757 | -1.20% | 172.3만 |
|---|
| 2026.08.20 | ₩75,037 | ₩75,707 | ₩73,307 | ₩73,347 | -2.25% | 187.9만 |
|---|
| 2026.08.19 | ₩76,592 | ₩79,113 | ₩76,512 | ₩76,994 | +0.53% | 181만 |
|---|
| 2026.08.18 | ₩76,230 | ₩76,606 | ₩74,380 | ₩75,157 | -1.41% | 276.9만 |
|---|
| 2026.08.17 | ₩77,665 | ₩78,074 | ₩75,265 | ₩75,922 | -2.24% | 197.7만 |
|---|
| 2026.08.14 | ₩78,872 | ₩79,321 | ₩77,692 | ₩78,537 | -0.43% | 127.4만 |
|---|
| 2026.08.13 | ₩80,387 | ₩81,795 | ₩78,617 | ₩78,979 | -1.75% | 147.8만 |
|---|
| 2026.08.12 | ₩81,299 | ₩81,842 | ₩77,973 | ₩79,556 | -2.14% | 214.7만 |
|---|
| 2026.08.11 | ₩79,113 | ₩81,996 | ₩78,456 | ₩81,124 | +2.54% | 210만 |
|---|
| 2026.08.10 | ₩82,559 | ₩83,256 | ₩79,261 | ₩79,341 | -3.90% | 221.8만 |
|---|
| 2026.08.07 | ₩81,473 | ₩84,812 | ₩80,863 | ₩84,061 | +3.18% | 244만 |
|---|
| 2026.08.06 | ₩83,283 | ₩83,692 | ₩79,837 | ₩80,441 | -3.41% | 218.4만 |
|---|
| 2026.08.05 | ₩80,990 | ₩84,517 | ₩80,441 | ₩84,061 | +3.79% | 235.2만 |
|---|
| 2026.08.04 | ₩76,820 | ₩82,666 | ₩76,820 | ₩81,393 | +5.95% | 427.2만 |
|---|
| 2026.08.03 | ₩79,529 | ₩80,816 | ₩74,997 | ₩76,539 | -3.76% | 314.8만 |
|---|
| 2026.07.31 | ₩78,456 | ₩79,033 | ₩73,522 | ₩77,196 | -1.61% | 610.9만 |
|---|
| 2026.07.30 | ₩73,656 | ₩74,474 | ₩72,918 | ₩74,152 | +0.67% | 340.9만 |
|---|
| 2026.07.29 | ₩75,667 | ₩76,874 | ₩74,098 | ₩74,769 | -1.19% | 253.8만 |
|---|
| 2026.07.28 | ₩75,439 | ₩78,050 | ₩75,090 | ₩76,177 | +0.98% | 304.4만 |
|---|
| 2026.07.27 | ₩73,522 | ₩75,090 | ₩72,516 | ₩74,299 | +1.06% | 214.7만 |
|---|
| 2026.07.24 | ₩71,242 | ₩73,964 | ₩70,337 | ₩72,073 | +1.17% | 261.5만 |
|---|
| 2026.07.23 | ₩71,309 | ₩71,832 | ₩69,620 | ₩71,121 | -0.26% | 173.3만 |
|---|
| 2026.07.22 | ₩72,570 | ₩73,649 | ₩71,235 | ₩72,677 | +0.15% | 167.2만 |
|---|
| 2026.07.21 | ₩70,759 | ₩71,711 | ₩69,740 | ₩71,564 | +1.14% | 258.6만 |
|---|
| 2026.07.20 | ₩76,136 | ₩76,404 | ₩72,114 | ₩72,221 | -5.14% | 285.2만 |
|---|
| 2026.07.17 | ₩78,966 | ₩80,226 | ₩75,989 | ₩76,150 | -3.57% | 173만 |
|---|
| 2026.07.16 | ₩75,868 | ₩78,764 | ₩75,868 | ₩78,389 | +3.32% | 143.8만 |
|---|
| 2026.07.15 | ₩75,560 | ₩77,517 | ₩75,077 | ₩75,627 | +0.09% | 179.9만 |
|---|
| 2026.07.14 | ₩74,782 | ₩76,136 | ₩73,139 | ₩75,318 | +0.72% | 239.2만 |
|---|
| 2026.07.13 | ₩76,552 | ₩77,866 | ₩72,898 | ₩73,682 | -3.75% | 232만 |
|---|
| 2026.07.10 | ₩75,640 | ₩76,927 | ₩75,265 | ₩76,606 | +1.28% | 144.9만 |
|---|
| 2026.07.09 | ₩72,717 | ₩75,533 | ₩72,241 | ₩74,527 | +2.49% | 208.5만 |
|---|
| 2026.07.08 | ₩73,817 | ₩73,817 | ₩70,759 | ₩72,355 | -1.98% | 232.4만 |
|---|
| 2026.07.07 | ₩76,793 | ₩77,638 | ₩74,903 | ₩75,868 | -1.20% | 254.2만 |
|---|
| 2026.07.06 | ₩78,282 | ₩78,805 | ₩75,077 | ₩76,217 | -2.64% | 283.7만 |
|---|
| 2026.07.02 | ₩78,040 | ₩80,796 | ₩77,142 | ₩79,167 | +1.44% | 198.9만 |
|---|
| 2026.07.01 | ₩79,100 | ₩80,762 | ₩78,483 | ₩79,194 | +0.12% | 237만 |
|---|
| 2026.06.30 | ₩78,282 | ₩79,784 | ₩77,598 | ₩79,596 | +1.68% | 328만 |
|---|
| 2026.06.29 | ₩79,529 | ₩79,676 | ₩77,705 | ₩78,496 | -1.30% | 292만 |
|---|
| 2026.06.26 | ₩77,638 | ₩80,052 | ₩77,638 | ₩79,931 | +2.95% | 398.7만 |
|---|
| 2026.06.25 | ₩76,404 | ₩79,857 | ₩75,955 | ₩78,201 | +2.35% | 315.8만 |
|---|
| 2026.06.24 | ₩70,531 | ₩76,472 | ₩70,012 | ₩76,351 | +8.25% | 337.5만 |
|---|
| 2026.06.23 | ₩67,876 | ₩70,035 | ₩67,313 | ₩69,003 | +1.66% | 205.8만 |
|---|
| 2026.06.22 | ₩69,767 | ₩70,745 | ₩68,064 | ₩68,091 | -2.40% | 222.4만 |
|---|
| 2026.06.18 | ₩69,164 | ₩72,100 | ₩68,477 | ₩71,108 | +2.81% | 326.3만 |
|---|
| 2026.06.17 | ₩69,646 | ₩73,206 | ₩67,045 | ₩67,152 | -3.58% | 248.4만 |
|---|
| 2026.06.16 | ₩71,591 | ₩72,764 | ₩70,290 | ₩70,357 | -1.72% | 250.4만 |
|---|
| 2026.06.15 | ₩74,085 | ₩75,674 | ₩71,081 | ₩71,242 | -3.84% | 322.8만 |
|---|
| 2026.06.12 | ₩71,953 | ₩72,690 | ₩70,062 | ₩71,524 | -0.60% | 252.2만 |
|---|
| 2026.06.11 | ₩66,442 | ₩72,114 | ₩66,187 | ₩72,100 | +8.52% | 336.8만 |
|---|
| 2026.06.10 | ₩66,535 | ₩69,351 | ₩65,429 | ₩66,160 | -0.56% | 279.4만 |
|---|
| 2026.06.09 | ₩62,258 | ₩67,206 | ₩61,614 | ₩66,696 | +7.13% | 401.1만 |
|---|
| 2026.06.08 | ₩62,861 | ₩64,410 | ₩61,494 | ₩61,588 | -2.03% | 375.6만 |
|---|
| 2026.06.05 | ₩64,819 | ₩66,227 | ₩62,982 | ₩63,572 | -1.92% | 208.7만 |
|---|
| 2026.06.04 | ₩68,104 | ₩68,413 | ₩65,315 | ₩65,570 | -3.72% | 217.1만 |
|---|
| 2026.06.03 | ₩66,830 | ₩67,729 | ₩66,408 | ₩66,455 | -0.56% | 194.3만 |
|---|
| 2026.06.02 | ₩67,487 | ₩68,225 | ₩66,430 | ₩67,796 | +0.46% | 135.8만 |
|---|
| 2026.06.01 | ₩67,890 | ₩68,815 | ₩66,200 | ₩67,876 | -0.02% | 208.9만 |
|---|
| 2026.05.29 | ₩69,512 | ₩70,484 | ₩68,265 | ₩68,922 | -0.85% | 262.2만 |
|---|
| 2026.05.28 | ₩65,811 | ₩69,231 | ₩64,712 | ₩68,949 | +4.77% | 278.1만 |
|---|
| 2026.05.27 | ₩66,106 | ₩68,098 | ₩65,972 | ₩66,629 | +0.79% | 310.3만 |
|---|
| 2026.05.26 | ₩65,785 | ₩67,179 | ₩64,269 | ₩64,765 | -1.55% | 222.2만 |
|---|
| 2026.05.22 | ₩64,578 | ₩65,959 | ₩63,398 | ₩64,645 | +0.10% | 219.5만 |
|---|
| 2026.05.21 | ₩61,936 | ₩66,375 | ₩61,299 | ₩64,926 | +4.83% | 294.4만 |
|---|
| 2026.05.20 | ₩59,201 | ₩63,116 | ₩57,176 | ₩63,076 | +6.55% | 288.8만 |
|---|
| 2026.05.19 | ₩59,737 | ₩60,070 | ₩57,679 | ₩59,295 | -0.74% | 337.2만 |
|---|
| 2026.05.18 | ₩59,737 | ₩61,735 | ₩58,986 | ₩60,314 | +0.97% | 299.6만 |
|---|
| 2026.05.15 | ₩60,756 | ₩61,199 | ₩58,094 | ₩58,316 | -4.02% | 453.4만 |
|---|
| 2026.05.14 | ₩62,204 | ₩63,304 | ₩60,823 | ₩61,373 | -1.34% | 281만 |
|---|
| 2026.05.13 | ₩63,358 | ₩63,512 | ₩59,375 | ₩61,158 | -3.47% | 517.8만 |
|---|
| 2026.05.12 | ₩65,664 | ₩66,254 | ₩63,760 | ₩63,894 | -2.70% | 288.1만 |
|---|
| 2026.05.11 | ₩68,145 | ₩68,667 | ₩64,967 | ₩65,382 | -4.05% | 415.7만 |
|---|
| 2026.05.08 | ₩68,761 | ₩70,665 | ₩68,171 | ₩69,365 | +0.88% | 304.4만 |
|---|
| 2026.05.07 | ₩69,056 | ₩70,800 | ₩66,898 | ₩69,083 | +0.04% | 391.1만 |
|---|
| 2026.05.06 | ₩67,300 | ₩68,802 | ₩66,502 | ₩68,413 | +1.65% | 347.9만 |
|---|
| 2026.05.05 | ₩65,905 | ₩66,334 | ₩64,122 | ₩64,765 | -1.73% | 445.9만 |
|---|
| 2026.05.04 | ₩67,420 | ₩68,359 | ₩64,363 | ₩64,658 | -4.10% | 336.6만 |
|---|
| 2026.05.01 | ₩64,779 | ₩69,539 | ₩62,600 | ₩67,809 | +4.68% | 697.7만 |
|---|
| 2026.04.30 | ₩64,296 | ₩65,691 | ₩63,492 | ₩64,900 | +0.94% | 346.4만 |
|---|
| 2026.04.29 | ₩65,047 | ₩65,503 | ₩62,392 | ₩63,921 | -1.73% | 333.9만 |
|---|
| 2026.04.28 | ₩67,166 | ₩68,024 | ₩65,369 | ₩66,254 | -1.36% | 191.3만 |
|---|
| 2026.04.27 | ₩68,869 | ₩69,975 | ₩65,986 | ₩66,790 | -3.02% | 221.8만 |
|---|
| 2026.04.24 | ₩67,072 | ₩70,451 | ₩66,918 | ₩68,493 | +2.12% | 210.7만 |
|---|
| 2026.04.23 | ₩68,667 | ₩69,821 | ₩67,125 | ₩68,319 | -0.51% | 268.2만 |
|---|
| 2026.04.22 | ₩72,194 | ₩72,348 | ₩68,658 | ₩69,311 | -3.99% | 157.8만 |
|---|
| 2026.04.21 | ₩73,025 | ₩74,608 | ₩70,196 | ₩70,853 | -2.97% | 215.7만 |
|---|
| 2026.04.20 | ₩72,127 | ₩73,642 | ₩70,223 | ₩73,200 | +1.49% | 205.1만 |
|---|
| 2026.04.17 | ₩70,974 | ₩75,828 | ₩70,954 | ₩72,502 | +2.15% | 334.5만 |
|---|
| 2026.04.16 | ₩71,510 | ₩72,395 | ₩69,955 | ₩70,639 | -1.22% | 232.5만 |
|---|
| 2026.04.15 | ₩71,805 | ₩72,308 | ₩70,250 | ₩71,322 | -0.67% | 191.3만 |
|---|
| 2026.04.14 | ₩67,782 | ₩71,685 | ₩67,072 | ₩71,416 | +5.36% | 303.6만 |
|---|
| 2026.04.13 | ₩68,869 | ₩69,056 | ₩66,120 | ₩67,313 | -2.26% | 424.9만 |
|---|
| 2026.04.10 | ₩70,840 | ₩71,065 | ₩68,962 | ₩69,298 | -2.18% | 228.5만 |
|---|
| 2026.04.09 | ₩67,729 | ₩70,598 | ₩66,683 | ₩70,478 | +4.06% | 248.4만 |
|---|
| 2026.04.08 | ₩69,552 | ₩72,677 | ₩68,238 | ₩68,560 | -1.43% | 421.9만 |
|---|
| 2026.04.07 | ₩65,503 | ₩65,825 | ₩62,607 | ₩63,894 | -2.46% | 529.9만 |
|---|
| 2026.04.06 | ₩62,365 | ₩66,455 | ₩62,365 | ₩66,214 | +6.17% | 339.1만 |
|---|
| 2026.04.02 | ₩63,787 | ₩67,273 | ₩62,312 | ₩63,653 | -0.21% | 339.9만 |
|---|
| 2026.04.01 | ₩67,997 | ₩68,567 | ₩65,798 | ₩65,999 | -2.94% | 347.7만 |
|---|
| 2026.03.31 | ₩67,903 | ₩69,948 | ₩66,160 | ₩68,118 | +0.32% | 442.9만 |
|---|
| 2026.03.30 | ₩67,353 | ₩68,198 | ₩66,013 | ₩66,173 | -1.75% | 212.9만 |
|---|
| 2026.03.27 | ₩70,102 | ₩70,210 | ₩66,864 | ₩67,407 | -3.84% | 271.6만 |
|---|
| 2026.03.26 | ₩69,700 | ₩72,100 | ₩69,687 | ₩70,545 | +1.21% | 380.1만 |
|---|
| 2026.03.25 | ₩70,424 | ₩71,175 | ₩67,730 | ₩70,759 | +0.48% | 243.4만 |
|---|
| 2026.03.24 | ₩68,386 | ₩70,196 | ₩67,246 | ₩68,949 | +0.82% | 225.9만 |
|---|
| 2026.03.23 | ₩71,068 | ₩72,261 | ₩69,727 | ₩70,223 | -1.19% | 263.7만 |
|---|
| 2026.03.20 | ₩70,478 | ₩71,239 | ₩66,898 | ₩67,179 | -4.68% | 393.9만 |
|---|
| 2026.03.19 | ₩70,357 | ₩72,281 | ₩69,097 | ₩71,416 | +1.51% | 352.6만 |
|---|
| 2026.03.18 | ₩74,353 | ₩75,949 | ₩72,543 | ₩72,650 | -2.29% | 296.3만 |
|---|
| 2026.03.17 | ₩78,671 | ₩79,489 | ₩75,600 | ₩75,627 | -3.87% | 170.6만 |
|---|
| 2026.03.16 | ₩77,437 | ₩78,040 | ₩76,579 | ₩77,357 | -0.10% | 182만 |
|---|
| 2026.03.13 | ₩75,747 | ₩77,075 | ₩75,345 | ₩76,431 | +0.90% | 156.1만 |
|---|
| 2026.03.12 | ₩76,364 | ₩77,960 | ₩74,447 | ₩74,715 | -2.16% | 213.4만 |
|---|
| 2026.03.11 | ₩79,891 | ₩80,427 | ₩77,598 | ₩77,893 | -2.50% | 178.2만 |
|---|
| 2026.03.10 | ₩79,207 | ₩83,096 | ₩78,845 | ₩80,092 | +1.12% | 303.7만 |
|---|
| 2026.03.09 | ₩78,537 | ₩80,293 | ₩74,849 | ₩80,199 | +2.12% | 429.8만 |
|---|
| 2026.03.06 | ₩82,506 | ₩82,532 | ₩78,456 | ₩80,601 | -2.31% | 270.7만 |
|---|
| 2026.03.05 | ₩84,544 | ₩86,072 | ₩83,216 | ₩84,007 | -0.63% | 208.4만 |
|---|
| 2026.03.04 | ₩89,277 | ₩90,672 | ₩85,523 | ₩85,992 | -3.68% | 186.9만 |
|---|
| 2026.03.03 | ₩85,603 | ₩89,666 | ₩84,584 | ₩89,009 | +3.98% | 155.6만 |
|---|
| 2026.03.02 | ₩89,974 | ₩91,382 | ₩88,097 | ₩89,492 | -0.54% | 134.3만 |
|---|
| 2026.02.27 | ₩92,777 | ₩93,742 | ₩90,698 | ₩92,643 | -0.14% | 140.6만 |
|---|
| 2026.02.26 | ₩93,085 | ₩94,272 | ₩91,825 | ₩94,051 | +1.04% | 132.7만 |
|---|
| 2026.02.25 | ₩92,938 | ₩93,521 | ₩89,425 | ₩91,865 | -1.15% | 248.5만 |
|---|
| 2026.02.24 | ₩91,999 | ₩95,392 | ₩91,999 | ₩93,340 | +1.46% | 235.4만 |
|---|
| 2026.02.23 | ₩92,200 | ₩92,348 | ₩87,641 | ₩91,637 | -0.61% | 304.9만 |
|---|
| 2026.02.20 | ₩91,959 | ₩98,020 | ₩89,223 | ₩92,509 | +0.60% | 569.3만 |
|---|
| 2026.02.19 | ₩92,241 | ₩93,159 | ₩88,513 | ₩88,660 | -3.88% | 394.8만 |
|---|
| 2026.02.18 | ₩91,744 | ₩96,129 | ₩90,658 | ₩93,796 | +2.24% | 237.7만 |
|---|
| 2026.02.17 | ₩94,305 | ₩95,901 | ₩89,170 | ₩92,857 | -1.54% | 209.8만 |
|---|
| 2026.02.13 | ₩93,689 | ₩96,310 | ₩92,857 | ₩94,131 | +0.47% | 180.4만 |
|---|
| 2026.02.12 | ₩93,327 | ₩96,116 | ₩91,530 | ₩92,951 | -0.40% | 242만 |
|---|
| 2026.02.11 | ₩91,248 | ₩94,668 | ₩90,176 | ₩92,455 | +1.32% | 313.9만 |
|---|
| 2026.02.10 | ₩92,388 | ₩96,867 | ₩90,631 | ₩94,788 | +2.60% | 302.9만 |
|---|
| 2026.02.09 | ₩93,085 | ₩93,206 | ₩90,095 | ₩91,315 | -1.90% | 279.3만 |
|---|
| 2026.02.06 | ₩90,444 | ₩93,273 | ₩89,840 | ₩93,032 | +2.86% | 196.3만 |
|---|
| 2026.02.05 | ₩93,434 | ₩94,761 | ₩88,794 | ₩89,371 | -4.35% | 214.7만 |
|---|
| 2026.02.04 | ₩91,543 | ₩95,546 | ₩90,779 | ₩93,997 | +2.68% | 230.1만 |
|---|
| 2026.02.03 | ₩87,494 | ₩95,633 | ₩87,494 | ₩89,867 | +2.71% | 245.8만 |
|---|
| 2026.02.02 | ₩87,856 | ₩88,942 | ₩84,919 | ₩88,017 | +0.18% | 261만 |
|---|
| 2026.01.30 | ₩90,940 | ₩91,986 | ₩87,695 | ₩88,446 | -2.74% | 257만 |
|---|
| 2026.01.29 | ₩92,468 | ₩93,823 | ₩89,713 | ₩91,530 | -1.02% | 241.4만 |
|---|
| 2026.01.28 | ₩96,545 | ₩96,665 | ₩92,536 | ₩92,951 | -3.72% | 226만 |
|---|
| 2026.01.27 | ₩94,252 | ₩96,786 | ₩93,850 | ₩96,330 | +2.21% | 251만 |
|---|
| 2026.01.26 | ₩100,474 | ₩101,560 | ₩94,440 | ₩95,190 | -5.26% | 282만 |
|---|
| 2026.01.23 | ₩101,251 | ₩101,526 | ₩99,106 | ₩100,889 | -0.36% | 141.8만 |
|---|
| 2026.01.22 | ₩101,654 | ₩103,196 | ₩100,554 | ₩101,761 | +0.11% | 165.7만 |
|---|
| 2026.01.21 | ₩97,939 | ₩102,583 | ₩97,752 | ₩100,635 | +2.75% | 212.6만 |
|---|
| 2026.01.20 | ₩99,481 | ₩101,560 | ₩96,991 | ₩97,095 | -2.40% | 267.9만 |
|---|
| 2026.01.16 | ₩103,866 | ₩103,866 | ₩100,165 | ₩102,002 | -1.79% | 214만 |
|---|
| 2026.01.15 | ₩101,747 | ₩102,405 | ₩99,662 | ₩101,265 | -0.47% | 349.7만 |
|---|
| 2026.01.14 | ₩101,318 | ₩103,598 | ₩99,401 | ₩101,064 | -0.25% | 348.7만 |
|---|
| 2026.01.13 | ₩100,460 | ₩103,182 | ₩99,361 | ₩102,780 | +2.31% | 206.5만 |
|---|
| 2026.01.12 | ₩96,545 | ₩102,847 | ₩96,350 | ₩100,836 | +4.44% | 556.8만 |
|---|
| 2026.01.09 | ₩92,482 | ₩97,859 | ₩91,342 | ₩97,537 | +5.47% | 498.1만 |
|---|
| 2026.01.08 | ₩85,228 | ₩93,796 | ₩84,544 | ₩90,336 | +5.99% | 317.9만 |
|---|
| 2026.01.07 | ₩88,915 | ₩91,181 | ₩85,590 | ₩86,770 | -2.41% | 223.6만 |
|---|
| 2026.01.06 | ₩84,544 | ₩88,794 | ₩83,820 | ₩88,218 | +4.35% | 191.6만 |
|---|
| 2026.01.05 | ₩84,477 | ₩88,037 | ₩83,310 | ₩85,630 | +1.37% | 291.3만 |
|---|
| 2026.01.02 | ₩82,184 | ₩85,295 | ₩82,050 | ₩84,436 | +2.74% | 211.7만 |
|---|
| 2025.12.31 | ₩82,023 | ₩82,760 | ₩81,299 | ₩81,647 | -0.46% | 136.6만 |
|---|
| 2025.12.30 | ₩82,626 | ₩83,149 | ₩81,299 | ₩82,264 | -0.44% | 165.2만 |
|---|
| 2025.12.29 | ₩83,846 | ₩84,101 | ₩82,546 | ₩83,082 | -0.91% | 187.5만 |
|---|
| 2025.12.26 | ₩84,490 | ₩84,772 | ₩82,982 | ₩84,021 | -0.56% | 141.4만 |
|---|
| 2025.12.24 | ₩84,423 | ₩85,570 | ₩83,887 | ₩84,758 | +0.40% | 76.6만 |
|---|
| 2025.12.23 | ₩84,946 | ₩85,295 | ₩83,364 | ₩84,168 | -0.92% | 126.5만 |
|---|
| 2025.12.22 | ₩83,297 | ₩85,456 | ₩83,230 | ₩85,281 | +2.38% | 208.3만 |
|---|
| 2025.12.19 | ₩82,009 | ₩83,498 | ₩80,964 | ₩83,471 | +1.78% | 378.2만 |
|---|
| 2025.12.18 | ₩83,243 | ₩84,933 | ₩81,419 | ₩82,009 | -1.48% | 229.3만 |
|---|
| 2025.12.17 | ₩81,527 | ₩82,338 | ₩80,601 | ₩81,151 | -0.46% | 346.2만 |
|---|
| 2025.12.16 | ₩83,954 | ₩83,954 | ₩80,025 | ₩82,385 | -1.87% | 337.3만 |
|---|
| 2025.12.15 | ₩82,278 | ₩83,645 | ₩81,151 | ₩83,431 | +1.40% | 340.3만 |
|---|
| 2025.12.12 | ₩85,147 | ₩85,965 | ₩81,433 | ₩82,009 | -3.69% | 204.6만 |
|---|
| 2025.12.11 | ₩83,914 | ₩87,561 | ₩83,511 | ₩84,356 | +0.53% | 230만 |
|---|
| 2025.12.10 | ₩82,291 | ₩84,725 | ₩81,413 | ₩83,082 | +0.96% | 285.6만 |
|---|
| 2025.12.09 | ₩82,398 | ₩84,678 | ₩82,144 | ₩82,264 | -0.16% | 282.3만 |
|---|
| 2025.12.08 | ₩85,214 | ₩85,697 | ₩82,626 | ₩82,921 | -2.69% | 235.6만 |
|---|
| 2025.12.05 | ₩87,185 | ₩87,561 | ₩84,772 | ₩85,120 | -2.37% | 250.7만 |
|---|
| 2025.12.04 | ₩89,693 | ₩90,806 | ₩86,864 | ₩87,091 | -2.90% | 214.1만 |
|---|
| 2025.12.03 | ₩86,448 | ₩89,961 | ₩86,300 | ₩88,902 | +2.84% | 185.4만 |
|---|
| 2025.12.02 | ₩86,729 | ₩87,816 | ₩86,324 | ₩86,394 | -0.39% | 223.6만 |
|---|
| 2025.12.01 | ₩84,115 | ₩89,063 | ₩84,111 | ₩86,716 | +3.09% | 280.6만 |
|---|
| 2025.11.28 | ₩86,622 | ₩87,479 | ₩85,120 | ₩85,308 | -1.52% | 121.5만 |
|---|
| 2025.11.26 | ₩85,026 | ₩88,097 | ₩84,919 | ₩86,890 | +2.19% | 201.6만 |
|---|
| 2025.11.25 | ₩82,197 | ₩86,408 | ₩82,024 | ₩85,952 | +4.57% | 229.2만 |
|---|
| 2025.11.24 | ₩81,567 | ₩82,921 | ₩80,749 | ₩81,352 | -0.26% | 225.4만 |
|---|
| 2025.11.21 | ₩78,201 | ₩83,350 | ₩77,987 | ₩81,151 | +3.77% | 243.8만 |
|---|
| 2025.11.20 | ₩77,289 | ₩77,812 | ₩75,848 | ₩77,088 | -0.26% | 258만 |
|---|
| 2025.11.19 | ₩78,550 | ₩78,762 | ₩76,069 | ₩76,565 | -2.53% | 200.3만 |
|---|
| 2025.11.18 | ₩74,862 | ₩78,402 | ₩73,897 | ₩77,839 | +3.98% | 363.4만 |
|---|
| 2025.11.17 | ₩79,100 | ₩80,072 | ₩75,839 | ₩76,150 | -3.73% | 285.4만 |
|---|
| 2025.11.14 | ₩81,017 | ₩82,056 | ₩80,041 | ₩80,481 | -0.66% | 143.8만 |
|---|
| 2025.11.13 | ₩85,013 | ₩86,676 | ₩81,795 | ₩82,103 | -3.42% | 211.9만 |
|---|
| 2025.11.12 | ₩85,482 | ₩86,461 | ₩82,626 | ₩84,678 | -0.94% | 380.6만 |
|---|
| 2025.11.11 | ₩80,387 | ₩82,237 | ₩79,569 | ₩81,513 | +1.40% | 199.8만 |
|---|
| 2025.11.10 | ₩79,676 | ₩81,031 | ₩78,195 | ₩79,891 | +0.27% | 244.8만 |
|---|
| 2025.11.07 | ₩77,786 | ₩80,186 | ₩77,786 | ₩79,462 | +2.15% | 144.5만 |
|---|
| 2025.11.06 | ₩81,795 | ₩82,512 | ₩78,577 | ₩78,925 | -3.51% | 255.1만 |
|---|
| 2025.11.05 | ₩82,908 | ₩83,619 | ₩80,105 | ₩82,385 | -0.63% | 353.3만 |
|---|
| 2025.11.04 | ₩79,797 | ₩83,946 | ₩79,797 | ₩82,693 | +3.63% | 521.1만 |
|---|
| 2025.11.03 | ₩83,082 | ₩83,556 | ₩79,395 | ₩79,971 | -3.74% | 557만 |
|---|
| 2025.10.31 | ₩92,375 | ₩92,696 | ₩82,827 | ₩83,779 | -9.30% | 538.1만 |
|---|
| 2025.10.30 | ₩92,536 | ₩93,085 | ₩86,708 | ₩87,172 | -5.80% | 401.6만 |
|---|
| 2025.10.29 | ₩95,472 | ₩96,665 | ₩92,039 | ₩92,629 | -2.98% | 222.7만 |
|---|
| 2025.10.28 | ₩96,867 | ₩97,792 | ₩96,049 | ₩96,531 | -0.35% | 279.5만 |
|---|
| 2025.10.27 | ₩96,920 | ₩99,213 | ₩95,780 | ₩97,349 | +0.44% | 174.2만 |
|---|
| 2025.10.24 | ₩97,336 | ₩98,382 | ₩96,592 | ₩97,188 | -0.15% | 236.3만 |
|---|
| 2025.10.23 | ₩95,418 | ₩96,210 | ₩94,238 | ₩95,459 | +0.04% | 145.6만 |
|---|
| 2025.10.22 | ₩96,250 | ₩96,900 | ₩95,184 | ₩95,485 | -0.79% | 270.7만 |
|---|
| 2025.10.21 | ₩96,297 | ₩99,240 | ₩95,539 | ₩97,215 | +0.95% | 201만 |
|---|
| 2025.10.20 | ₩96,223 | ₩97,752 | ₩95,821 | ₩96,625 | +0.42% | 130.6만 |
|---|
| 2025.10.17 | ₩94,828 | ₩96,585 | ₩94,039 | ₩95,620 | +0.83% | 110.4만 |
|---|
| 2025.10.16 | ₩95,941 | ₩96,330 | ₩93,529 | ₩95,043 | -0.94% | 119만 |
|---|
| 2025.10.15 | ₩94,587 | ₩96,987 | ₩94,413 | ₩95,003 | +0.44% | 147.5만 |
|---|
| 2025.10.14 | ₩91,302 | ₩94,936 | ₩89,854 | ₩94,332 | +3.32% | 222만 |
|---|
| 2025.10.13 | ₩90,873 | ₩93,099 | ₩90,296 | ₩93,032 | +2.38% | 258.4만 |
|---|
| 2025.10.10 | ₩93,836 | ₩93,836 | ₩89,425 | ₩89,612 | -4.50% | 307.5만 |
|---|