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 | ₩62,490 | ₩62,852 | ₩59,875 | ₩61,015 | -2.36% | 197.6만 |
| 2026.10.08 | ₩60,666 | ₩62,651 | ₩60,217 | ₩62,356 | +2.79% | 333.5만 |
| 2026.10.07 | ₩61,739 | ₩62,121 | ₩60,599 | ₩61,444 | -0.48% | 172.4만 |
| 2026.10.06 | ₩62,919 | ₩63,428 | ₩61,886 | ₩62,972 | +0.09% | 218.4만 |
| 2026.10.05 | ₩60,894 | ₩63,308 | ₩59,647 | ₩62,423 | +2.51% | 304.5만 |
| 2026.10.02 | ₩63,321 | ₩63,656 | ₩60,988 | ₩61,001 | -3.66% | 174.5만 |
| 2026.10.01 | ₩61,229 | ₩61,873 | ₩59,258 | ₩61,725 | +0.81% | 331만 |
| 2026.09.30 | ₩63,831 | ₩64,287 | ₩61,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,430 |
| -3.76% |
| 241.5만 |
| 2026.09.29 | ₩62,691 | ₩63,375 | ₩61,906 | ₩63,120 | +0.68% | 198.8만 |
|---|
| 2026.09.28 | ₩61,792 | ₩63,194 | ₩61,135 | ₩62,168 | +0.61% | 283.4만 |
|---|
| 2026.09.25 | ₩62,181 | ₩63,925 | ₩61,880 | ₩63,107 | +1.49% | 160.6만 |
|---|
| 2026.09.24 | ₩63,402 | ₩64,260 | ₩61,403 | ₩62,248 | -1.82% | 242.3만 |
|---|
| 2026.09.23 | ₩64,850 | ₩66,606 | ₩63,375 | ₩63,549 | -2.01% | 298만 |
|---|
| 2026.09.22 | ₩64,997 | ₩66,285 | ₩64,649 | ₩65,829 | +1.28% | 266.3만 |
|---|
| 2026.09.21 | ₩64,193 | ₩64,588 | ₩63,013 | ₩63,361 | -1.30% | 240.4만 |
|---|
| 2026.09.18 | ₩63,764 | ₩64,544 | ₩62,550 | ₩63,402 | -0.57% | 310.1만 |
|---|
| 2026.09.17 | ₩63,764 | ₩64,997 | ₩62,597 | ₩63,576 | -0.29% | 363.2만 |
|---|
| 2026.09.16 | ₩62,597 | ₩63,898 | ₩61,618 | ₩61,645 | -1.52% | 347.1만 |
|---|
| 2026.09.15 | ₩64,220 | ₩64,448 | ₩61,819 | ₩61,833 | -3.72% | 271.8만 |
|---|
| 2026.09.14 | ₩63,294 | ₩64,984 | ₩62,369 | ₩64,541 | +1.97% | 175.3만 |
|---|
| 2026.09.11 | ₩64,246 | ₩65,480 | ₩63,388 | ₩63,482 | -1.19% | 190만 |
|---|
| 2026.09.10 | ₩63,844 | ₩63,844 | ₩61,725 | ₩62,852 | -1.55% | 251.3만 |
|---|
| 2026.09.09 | ₩63,066 | ₩64,099 | ₩62,382 | ₩63,804 | +1.17% | 242.3만 |
|---|
| 2026.09.08 | ₩66,472 | ₩67,230 | ₩63,784 | ₩64,260 | -3.33% | 255.8만 |
|---|
| 2026.09.04 | ₩65,829 | ₩67,921 | ₩65,440 | ₩67,357 | +2.32% | 187.6만 |
|---|
| 2026.09.03 | ₩64,863 | ₩66,741 | ₩64,072 | ₩66,218 | +2.09% | 279만 |
|---|
| 2026.09.02 | ₩64,260 | ₩65,145 | ₩63,294 | ₩64,300 | +0.06% | 282.5만 |
|---|
| 2026.09.01 | ₩67,197 | ₩67,337 | ₩63,723 | ₩64,018 | -4.73% | 356.1만 |
|---|
| 2026.08.31 | ₩70,308 | ₩70,308 | ₩67,062 | ₩67,411 | -4.12% | 215만 |
|---|
| 2026.08.28 | ₩72,172 | ₩73,157 | ₩70,160 | ₩71,072 | -1.52% | 190.9만 |
|---|
| 2026.08.27 | ₩72,413 | ₩72,802 | ₩71,447 | ₩71,568 | -1.17% | 173.2만 |
|---|
| 2026.08.26 | ₩72,748 | ₩73,673 | ₩71,555 | ₩72,829 | +0.11% | 250.6만 |
|---|
| 2026.08.25 | ₩73,834 | ₩73,908 | ₩72,484 | ₩72,829 | -1.36% | 245.4만 |
|---|
| 2026.08.24 | ₩72,748 | ₩74,357 | ₩72,373 | ₩73,580 | +1.14% | 180.2만 |
|---|
| 2026.08.21 | ₩73,647 | ₩74,123 | ₩72,359 | ₩72,762 | -1.20% | 172.3만 |
|---|
| 2026.08.20 | ₩75,041 | ₩75,712 | ₩73,311 | ₩73,352 | -2.25% | 187.9만 |
|---|
| 2026.08.19 | ₩76,597 | ₩79,118 | ₩76,516 | ₩76,999 | +0.53% | 181만 |
|---|
| 2026.08.18 | ₩76,235 | ₩76,610 | ₩74,384 | ₩75,162 | -1.41% | 276.9만 |
|---|
| 2026.08.17 | ₩77,670 | ₩78,079 | ₩75,269 | ₩75,926 | -2.24% | 197.7만 |
|---|
| 2026.08.14 | ₩78,876 | ₩79,326 | ₩77,696 | ₩78,541 | -0.43% | 127.4만 |
|---|
| 2026.08.13 | ₩80,392 | ₩81,800 | ₩78,622 | ₩78,984 | -1.75% | 147.8만 |
|---|
| 2026.08.12 | ₩81,304 | ₩81,847 | ₩77,978 | ₩79,560 | -2.14% | 214.7만 |
|---|
| 2026.08.11 | ₩79,118 | ₩82,001 | ₩78,461 | ₩81,129 | +2.54% | 210만 |
|---|
| 2026.08.10 | ₩82,564 | ₩83,261 | ₩79,265 | ₩79,346 | -3.90% | 221.8만 |
|---|
| 2026.08.07 | ₩81,478 | ₩84,817 | ₩80,868 | ₩84,066 | +3.18% | 244만 |
|---|
| 2026.08.06 | ₩83,288 | ₩83,697 | ₩79,842 | ₩80,445 | -3.41% | 218.4만 |
|---|
| 2026.08.05 | ₩80,995 | ₩84,522 | ₩80,445 | ₩84,066 | +3.79% | 235.2만 |
|---|
| 2026.08.04 | ₩76,825 | ₩82,671 | ₩76,825 | ₩81,397 | +5.95% | 427.2만 |
|---|
| 2026.08.03 | ₩79,534 | ₩80,821 | ₩75,001 | ₩76,543 | -3.76% | 314.8만 |
|---|
| 2026.07.31 | ₩78,461 | ₩79,037 | ₩73,526 | ₩77,200 | -1.61% | 610.9만 |
|---|
| 2026.07.30 | ₩73,660 | ₩74,478 | ₩72,922 | ₩74,156 | +0.67% | 340.9만 |
|---|
| 2026.07.29 | ₩75,672 | ₩76,878 | ₩74,103 | ₩74,773 | -1.19% | 253.8만 |
|---|
| 2026.07.28 | ₩75,444 | ₩78,054 | ₩75,095 | ₩76,181 | +0.98% | 304.4만 |
|---|
| 2026.07.27 | ₩73,526 | ₩75,095 | ₩72,520 | ₩74,304 | +1.06% | 214.7만 |
|---|
| 2026.07.24 | ₩71,246 | ₩73,968 | ₩70,341 | ₩72,078 | +1.17% | 261.5만 |
|---|
| 2026.07.23 | ₩71,313 | ₩71,836 | ₩69,624 | ₩71,126 | -0.26% | 173.3만 |
|---|
| 2026.07.22 | ₩72,574 | ₩73,653 | ₩71,240 | ₩72,681 | +0.15% | 167.2만 |
|---|
| 2026.07.21 | ₩70,764 | ₩71,716 | ₩69,744 | ₩71,568 | +1.14% | 258.6만 |
|---|
| 2026.07.20 | ₩76,141 | ₩76,409 | ₩72,118 | ₩72,225 | -5.14% | 285.2만 |
|---|
| 2026.07.17 | ₩78,970 | ₩80,231 | ₩75,993 | ₩76,154 | -3.57% | 173만 |
|---|
| 2026.07.16 | ₩75,873 | ₩78,769 | ₩75,873 | ₩78,394 | +3.32% | 143.8만 |
|---|
| 2026.07.15 | ₩75,564 | ₩77,522 | ₩75,081 | ₩75,631 | +0.09% | 179.9만 |
|---|
| 2026.07.14 | ₩74,786 | ₩76,141 | ₩73,144 | ₩75,323 | +0.72% | 239.2만 |
|---|
| 2026.07.13 | ₩76,557 | ₩77,871 | ₩72,902 | ₩73,687 | -3.75% | 232만 |
|---|
| 2026.07.10 | ₩75,645 | ₩76,932 | ₩75,269 | ₩76,610 | +1.28% | 144.9만 |
|---|
| 2026.07.09 | ₩72,721 | ₩75,537 | ₩72,245 | ₩74,532 | +2.49% | 208.5만 |
|---|
| 2026.07.08 | ₩73,821 | ₩73,821 | ₩70,764 | ₩72,359 | -1.98% | 232.4만 |
|---|
| 2026.07.07 | ₩76,798 | ₩77,643 | ₩74,907 | ₩75,873 | -1.20% | 254.2만 |
|---|
| 2026.07.06 | ₩78,286 | ₩78,809 | ₩75,081 | ₩76,221 | -2.64% | 283.7만 |
|---|
| 2026.07.02 | ₩78,045 | ₩80,801 | ₩77,147 | ₩79,171 | +1.44% | 198.9만 |
|---|
| 2026.07.01 | ₩79,104 | ₩80,767 | ₩78,488 | ₩79,198 | +0.12% | 237만 |
|---|
| 2026.06.30 | ₩78,286 | ₩79,788 | ₩77,603 | ₩79,601 | +1.68% | 328만 |
|---|
| 2026.06.29 | ₩79,534 | ₩79,681 | ₩77,710 | ₩78,501 | -1.30% | 292만 |
|---|
| 2026.06.26 | ₩77,643 | ₩80,057 | ₩77,643 | ₩79,936 | +2.95% | 398.7만 |
|---|
| 2026.06.25 | ₩76,409 | ₩79,862 | ₩75,960 | ₩78,206 | +2.35% | 315.8만 |
|---|
| 2026.06.24 | ₩70,536 | ₩76,476 | ₩70,017 | ₩76,355 | +8.25% | 337.5만 |
|---|
| 2026.06.23 | ₩67,880 | ₩70,039 | ₩67,317 | ₩69,007 | +1.66% | 205.8만 |
|---|
| 2026.06.22 | ₩69,771 | ₩70,749 | ₩68,068 | ₩68,095 | -2.40% | 222.4만 |
|---|
| 2026.06.18 | ₩69,168 | ₩72,104 | ₩68,481 | ₩71,112 | +2.81% | 326.3만 |
|---|
| 2026.06.17 | ₩69,650 | ₩73,211 | ₩67,049 | ₩67,156 | -3.58% | 248.4만 |
|---|
| 2026.06.16 | ₩71,595 | ₩72,768 | ₩70,294 | ₩70,361 | -1.72% | 250.4만 |
|---|
| 2026.06.15 | ₩74,089 | ₩75,678 | ₩71,085 | ₩71,246 | -3.84% | 322.8만 |
|---|
| 2026.06.12 | ₩71,957 | ₩72,695 | ₩70,066 | ₩71,528 | -0.60% | 252.2만 |
|---|
| 2026.06.11 | ₩66,446 | ₩72,118 | ₩66,191 | ₩72,104 | +8.52% | 336.8만 |
|---|
| 2026.06.10 | ₩66,539 | ₩69,355 | ₩65,433 | ₩66,164 | -0.56% | 279.4만 |
|---|
| 2026.06.09 | ₩62,262 | ₩67,210 | ₩61,618 | ₩66,700 | +7.13% | 401.1만 |
|---|
| 2026.06.08 | ₩62,865 | ₩64,414 | ₩61,497 | ₩61,591 | -2.03% | 375.6만 |
|---|
| 2026.06.05 | ₩64,823 | ₩66,231 | ₩62,986 | ₩63,576 | -1.92% | 208.7만 |
|---|
| 2026.06.04 | ₩68,108 | ₩68,417 | ₩65,319 | ₩65,574 | -3.72% | 217.1만 |
|---|
| 2026.06.03 | ₩66,834 | ₩67,733 | ₩66,412 | ₩66,459 | -0.56% | 194.3만 |
|---|
| 2026.06.02 | ₩67,492 | ₩68,229 | ₩66,433 | ₩67,800 | +0.46% | 135.8만 |
|---|
| 2026.06.01 | ₩67,894 | ₩68,819 | ₩66,204 | ₩67,880 | -0.02% | 208.9만 |
|---|
| 2026.05.29 | ₩69,516 | ₩70,489 | ₩68,269 | ₩68,926 | -0.85% | 262.2만 |
|---|
| 2026.05.28 | ₩65,815 | ₩69,235 | ₩64,716 | ₩68,953 | +4.77% | 278.1만 |
|---|
| 2026.05.27 | ₩66,110 | ₩68,102 | ₩65,976 | ₩66,633 | +0.79% | 310.3만 |
|---|
| 2026.05.26 | ₩65,788 | ₩67,183 | ₩64,273 | ₩64,769 | -1.55% | 222.2만 |
|---|
| 2026.05.22 | ₩64,582 | ₩65,963 | ₩63,402 | ₩64,649 | +0.10% | 219.5만 |
|---|
| 2026.05.21 | ₩61,940 | ₩66,379 | ₩61,303 | ₩64,930 | +4.83% | 294.4만 |
|---|
| 2026.05.20 | ₩59,204 | ₩63,120 | ₩57,179 | ₩63,080 | +6.55% | 288.8만 |
|---|
| 2026.05.19 | ₩59,741 | ₩60,073 | ₩57,682 | ₩59,298 | -0.74% | 337.2만 |
|---|
| 2026.05.18 | ₩59,741 | ₩61,739 | ₩58,990 | ₩60,317 | +0.97% | 299.6만 |
|---|
| 2026.05.15 | ₩60,760 | ₩61,202 | ₩58,098 | ₩58,319 | -4.02% | 453.4만 |
|---|
| 2026.05.14 | ₩62,208 | ₩63,308 | ₩60,827 | ₩61,377 | -1.34% | 281만 |
|---|
| 2026.05.13 | ₩63,361 | ₩63,516 | ₩59,379 | ₩61,162 | -3.47% | 517.8만 |
|---|
| 2026.05.12 | ₩65,668 | ₩66,258 | ₩63,764 | ₩63,898 | -2.70% | 288.1만 |
|---|
| 2026.05.11 | ₩68,149 | ₩68,672 | ₩64,970 | ₩65,386 | -4.05% | 415.7만 |
|---|
| 2026.05.08 | ₩68,765 | ₩70,670 | ₩68,175 | ₩69,369 | +0.88% | 304.4만 |
|---|
| 2026.05.07 | ₩69,060 | ₩70,804 | ₩66,901 | ₩69,087 | +0.04% | 391.1만 |
|---|
| 2026.05.06 | ₩67,304 | ₩68,806 | ₩66,506 | ₩68,417 | +1.65% | 347.9만 |
|---|
| 2026.05.05 | ₩65,909 | ₩66,338 | ₩64,126 | ₩64,769 | -1.73% | 445.9만 |
|---|
| 2026.05.04 | ₩67,424 | ₩68,363 | ₩64,367 | ₩64,662 | -4.10% | 336.6만 |
|---|
| 2026.05.01 | ₩64,783 | ₩69,543 | ₩62,604 | ₩67,813 | +4.68% | 697.7만 |
|---|
| 2026.04.30 | ₩64,300 | ₩65,695 | ₩63,495 | ₩64,903 | +0.94% | 346.4만 |
|---|
| 2026.04.29 | ₩65,051 | ₩65,507 | ₩62,396 | ₩63,925 | -1.73% | 333.9만 |
|---|
| 2026.04.28 | ₩67,170 | ₩68,028 | ₩65,373 | ₩66,258 | -1.36% | 191.3만 |
|---|
| 2026.04.27 | ₩68,873 | ₩69,979 | ₩65,990 | ₩66,794 | -3.02% | 221.8만 |
|---|
| 2026.04.24 | ₩67,076 | ₩70,455 | ₩66,922 | ₩68,497 | +2.12% | 210.7만 |
|---|
| 2026.04.23 | ₩68,672 | ₩69,825 | ₩67,129 | ₩68,323 | -0.51% | 268.2만 |
|---|
| 2026.04.22 | ₩72,198 | ₩72,353 | ₩68,662 | ₩69,315 | -3.99% | 157.8만 |
|---|
| 2026.04.21 | ₩73,030 | ₩74,612 | ₩70,200 | ₩70,857 | -2.97% | 215.7만 |
|---|
| 2026.04.20 | ₩72,131 | ₩73,647 | ₩70,227 | ₩73,204 | +1.49% | 205.1만 |
|---|
| 2026.04.17 | ₩70,978 | ₩75,832 | ₩70,958 | ₩72,507 | +2.15% | 334.5만 |
|---|
| 2026.04.16 | ₩71,514 | ₩72,400 | ₩69,959 | ₩70,643 | -1.22% | 232.5만 |
|---|
| 2026.04.15 | ₩71,809 | ₩72,312 | ₩70,254 | ₩71,327 | -0.67% | 191.3만 |
|---|
| 2026.04.14 | ₩67,787 | ₩71,689 | ₩67,076 | ₩71,421 | +5.36% | 303.6만 |
|---|
| 2026.04.13 | ₩68,873 | ₩69,060 | ₩66,124 | ₩67,317 | -2.26% | 424.9만 |
|---|
| 2026.04.10 | ₩70,844 | ₩71,069 | ₩68,967 | ₩69,302 | -2.18% | 228.5만 |
|---|
| 2026.04.09 | ₩67,733 | ₩70,603 | ₩66,687 | ₩70,482 | +4.06% | 248.4만 |
|---|
| 2026.04.08 | ₩69,557 | ₩72,681 | ₩68,242 | ₩68,564 | -1.43% | 421.9만 |
|---|
| 2026.04.07 | ₩65,507 | ₩65,829 | ₩62,610 | ₩63,898 | -2.46% | 529.9만 |
|---|
| 2026.04.06 | ₩62,369 | ₩66,459 | ₩62,369 | ₩66,218 | +6.17% | 339.1만 |
|---|
| 2026.04.02 | ₩63,790 | ₩67,277 | ₩62,315 | ₩63,656 | -0.21% | 339.9만 |
|---|
| 2026.04.01 | ₩68,001 | ₩68,571 | ₩65,802 | ₩66,003 | -2.94% | 347.7만 |
|---|
| 2026.03.31 | ₩67,907 | ₩69,952 | ₩66,164 | ₩68,122 | +0.32% | 442.9만 |
|---|
| 2026.03.30 | ₩67,357 | ₩68,202 | ₩66,016 | ₩66,177 | -1.75% | 212.9만 |
|---|
| 2026.03.27 | ₩70,106 | ₩70,214 | ₩66,868 | ₩67,411 | -3.84% | 271.6만 |
|---|
| 2026.03.26 | ₩69,704 | ₩72,104 | ₩69,691 | ₩70,549 | +1.21% | 380.1만 |
|---|
| 2026.03.25 | ₩70,428 | ₩71,179 | ₩67,734 | ₩70,764 | +0.48% | 243.4만 |
|---|
| 2026.03.24 | ₩68,390 | ₩70,200 | ₩67,250 | ₩68,953 | +0.82% | 225.9만 |
|---|
| 2026.03.23 | ₩71,072 | ₩72,265 | ₩69,731 | ₩70,227 | -1.19% | 263.7만 |
|---|
| 2026.03.20 | ₩70,482 | ₩71,244 | ₩66,901 | ₩67,183 | -4.68% | 393.9만 |
|---|
| 2026.03.19 | ₩70,361 | ₩72,286 | ₩69,101 | ₩71,421 | +1.51% | 352.6만 |
|---|
| 2026.03.18 | ₩74,357 | ₩75,953 | ₩72,547 | ₩72,654 | -2.29% | 296.3만 |
|---|
| 2026.03.17 | ₩78,675 | ₩79,493 | ₩75,604 | ₩75,631 | -3.87% | 170.6만 |
|---|
| 2026.03.16 | ₩77,442 | ₩78,045 | ₩76,583 | ₩77,361 | -0.10% | 182만 |
|---|
| 2026.03.13 | ₩75,752 | ₩77,080 | ₩75,350 | ₩76,436 | +0.90% | 156.1만 |
|---|
| 2026.03.12 | ₩76,369 | ₩77,965 | ₩74,451 | ₩74,719 | -2.16% | 213.4만 |
|---|
| 2026.03.11 | ₩79,896 | ₩80,432 | ₩77,603 | ₩77,898 | -2.50% | 178.2만 |
|---|
| 2026.03.10 | ₩79,212 | ₩83,101 | ₩78,850 | ₩80,097 | +1.12% | 303.7만 |
|---|
| 2026.03.09 | ₩78,541 | ₩80,298 | ₩74,854 | ₩80,204 | +2.12% | 429.8만 |
|---|
| 2026.03.06 | ₩82,510 | ₩82,537 | ₩78,461 | ₩80,606 | -2.31% | 270.7만 |
|---|
| 2026.03.05 | ₩84,549 | ₩86,078 | ₩83,221 | ₩84,012 | -0.63% | 208.4만 |
|---|
| 2026.03.04 | ₩89,282 | ₩90,677 | ₩85,528 | ₩85,997 | -3.68% | 186.9만 |
|---|
| 2026.03.03 | ₩85,608 | ₩89,671 | ₩84,589 | ₩89,014 | +3.98% | 155.6만 |
|---|
| 2026.03.02 | ₩89,980 | ₩91,388 | ₩88,102 | ₩89,497 | -0.54% | 134.3만 |
|---|
| 2026.02.27 | ₩92,782 | ₩93,748 | ₩90,704 | ₩92,648 | -0.14% | 140.6만 |
|---|
| 2026.02.26 | ₩93,091 | ₩94,278 | ₩91,830 | ₩94,056 | +1.04% | 132.7만 |
|---|
| 2026.02.25 | ₩92,943 | ₩93,527 | ₩89,430 | ₩91,871 | -1.15% | 248.5만 |
|---|
| 2026.02.24 | ₩92,005 | ₩95,397 | ₩92,005 | ₩93,346 | +1.46% | 235.4만 |
|---|
| 2026.02.23 | ₩92,206 | ₩92,353 | ₩87,646 | ₩91,643 | -0.61% | 304.9만 |
|---|
| 2026.02.20 | ₩91,964 | ₩98,026 | ₩89,229 | ₩92,514 | +0.60% | 569.3만 |
|---|
| 2026.02.19 | ₩92,246 | ₩93,165 | ₩88,518 | ₩88,666 | -3.88% | 394.8만 |
|---|
| 2026.02.18 | ₩91,750 | ₩96,135 | ₩90,664 | ₩93,802 | +2.24% | 237.7만 |
|---|
| 2026.02.17 | ₩94,311 | ₩95,907 | ₩89,175 | ₩92,863 | -1.54% | 209.8만 |
|---|
| 2026.02.13 | ₩93,694 | ₩96,316 | ₩92,863 | ₩94,137 | +0.47% | 180.4만 |
|---|
| 2026.02.12 | ₩93,332 | ₩96,121 | ₩91,535 | ₩92,957 | -0.40% | 242만 |
|---|
| 2026.02.11 | ₩91,254 | ₩94,673 | ₩90,181 | ₩92,461 | +1.32% | 313.9만 |
|---|
| 2026.02.10 | ₩92,394 | ₩96,872 | ₩90,637 | ₩94,794 | +2.60% | 302.9만 |
|---|
| 2026.02.09 | ₩93,091 | ₩93,212 | ₩90,100 | ₩91,321 | -1.90% | 279.3만 |
|---|
| 2026.02.06 | ₩90,449 | ₩93,279 | ₩89,846 | ₩93,037 | +2.86% | 196.3만 |
|---|
| 2026.02.05 | ₩93,439 | ₩94,767 | ₩88,800 | ₩89,376 | -4.35% | 214.7만 |
|---|
| 2026.02.04 | ₩91,549 | ₩95,552 | ₩90,784 | ₩94,003 | +2.68% | 230.1만 |
|---|
| 2026.02.03 | ₩87,499 | ₩95,639 | ₩87,499 | ₩89,872 | +2.71% | 245.8만 |
|---|
| 2026.02.02 | ₩87,861 | ₩88,947 | ₩84,924 | ₩88,022 | +0.18% | 261만 |
|---|
| 2026.01.30 | ₩90,945 | ₩91,991 | ₩87,700 | ₩88,451 | -2.74% | 257만 |
|---|
| 2026.01.29 | ₩92,474 | ₩93,828 | ₩89,718 | ₩91,535 | -1.02% | 241.4만 |
|---|
| 2026.01.28 | ₩96,551 | ₩96,671 | ₩92,541 | ₩92,957 | -3.72% | 226만 |
|---|
| 2026.01.27 | ₩94,257 | ₩96,792 | ₩93,855 | ₩96,336 | +2.21% | 251만 |
|---|
| 2026.01.26 | ₩100,480 | ₩101,566 | ₩94,445 | ₩95,196 | -5.26% | 282만 |
|---|
| 2026.01.23 | ₩101,257 | ₩101,532 | ₩99,112 | ₩100,895 | -0.36% | 141.8만 |
|---|
| 2026.01.22 | ₩101,660 | ₩103,202 | ₩100,560 | ₩101,767 | +0.11% | 165.7만 |
|---|
| 2026.01.21 | ₩97,945 | ₩102,589 | ₩97,757 | ₩100,641 | +2.75% | 212.6만 |
|---|
| 2026.01.20 | ₩99,487 | ₩101,566 | ₩96,997 | ₩97,100 | -2.40% | 267.9만 |
|---|
| 2026.01.16 | ₩103,872 | ₩103,872 | ₩100,171 | ₩102,008 | -1.79% | 214만 |
|---|
| 2026.01.15 | ₩101,754 | ₩102,411 | ₩99,668 | ₩101,271 | -0.47% | 349.7만 |
|---|
| 2026.01.14 | ₩101,324 | ₩103,604 | ₩99,407 | ₩101,070 | -0.25% | 348.7만 |
|---|
| 2026.01.13 | ₩100,466 | ₩103,188 | ₩99,367 | ₩102,786 | +2.31% | 206.5만 |
|---|
| 2026.01.12 | ₩96,551 | ₩102,853 | ₩96,356 | ₩100,842 | +4.44% | 556.8만 |
|---|
| 2026.01.09 | ₩92,487 | ₩97,865 | ₩91,348 | ₩97,543 | +5.47% | 498.1만 |
|---|
| 2026.01.08 | ₩85,233 | ₩93,802 | ₩84,549 | ₩90,342 | +5.99% | 317.9만 |
|---|
| 2026.01.07 | ₩88,920 | ₩91,187 | ₩85,595 | ₩86,775 | -2.41% | 223.6만 |
|---|
| 2026.01.06 | ₩84,549 | ₩88,800 | ₩83,825 | ₩88,223 | +4.35% | 191.6만 |
|---|
| 2026.01.05 | ₩84,482 | ₩88,042 | ₩83,315 | ₩85,635 | +1.37% | 291.3만 |
|---|
| 2026.01.02 | ₩82,189 | ₩85,300 | ₩82,055 | ₩84,442 | +2.74% | 211.7만 |
|---|
| 2025.12.31 | ₩82,028 | ₩82,765 | ₩81,304 | ₩81,652 | -0.46% | 136.6만 |
|---|
| 2025.12.30 | ₩82,631 | ₩83,154 | ₩81,304 | ₩82,269 | -0.44% | 165.2만 |
|---|
| 2025.12.29 | ₩83,851 | ₩84,106 | ₩82,551 | ₩83,087 | -0.91% | 187.5만 |
|---|
| 2025.12.26 | ₩84,495 | ₩84,777 | ₩82,987 | ₩84,026 | -0.56% | 141.4만 |
|---|
| 2025.12.24 | ₩84,428 | ₩85,575 | ₩83,892 | ₩84,763 | +0.40% | 76.6만 |
|---|
| 2025.12.23 | ₩84,951 | ₩85,300 | ₩83,369 | ₩84,173 | -0.92% | 126.5만 |
|---|
| 2025.12.22 | ₩83,302 | ₩85,461 | ₩83,235 | ₩85,286 | +2.38% | 208.3만 |
|---|
| 2025.12.19 | ₩82,014 | ₩83,503 | ₩80,968 | ₩83,476 | +1.78% | 378.2만 |
|---|
| 2025.12.18 | ₩83,248 | ₩84,938 | ₩81,424 | ₩82,014 | -1.48% | 229.3만 |
|---|
| 2025.12.17 | ₩81,532 | ₩82,343 | ₩80,606 | ₩81,156 | -0.46% | 346.2만 |
|---|
| 2025.12.16 | ₩83,959 | ₩83,959 | ₩80,030 | ₩82,390 | -1.87% | 337.3만 |
|---|
| 2025.12.15 | ₩82,283 | ₩83,650 | ₩81,156 | ₩83,436 | +1.40% | 340.3만 |
|---|
| 2025.12.12 | ₩85,152 | ₩85,970 | ₩81,438 | ₩82,014 | -3.69% | 204.6만 |
|---|
| 2025.12.11 | ₩83,919 | ₩87,566 | ₩83,516 | ₩84,361 | +0.53% | 230만 |
|---|
| 2025.12.10 | ₩82,296 | ₩84,730 | ₩81,418 | ₩83,087 | +0.96% | 285.6만 |
|---|
| 2025.12.09 | ₩82,403 | ₩84,683 | ₩82,148 | ₩82,269 | -0.16% | 282.3만 |
|---|
| 2025.12.08 | ₩85,219 | ₩85,702 | ₩82,631 | ₩82,926 | -2.69% | 235.6만 |
|---|
| 2025.12.05 | ₩87,191 | ₩87,566 | ₩84,777 | ₩85,125 | -2.37% | 250.7만 |
|---|
| 2025.12.04 | ₩89,698 | ₩90,811 | ₩86,869 | ₩87,097 | -2.90% | 214.1만 |
|---|
| 2025.12.03 | ₩86,453 | ₩89,966 | ₩86,305 | ₩88,907 | +2.84% | 185.4만 |
|---|
| 2025.12.02 | ₩86,735 | ₩87,821 | ₩86,330 | ₩86,399 | -0.39% | 223.6만 |
|---|
| 2025.12.01 | ₩84,120 | ₩89,068 | ₩84,116 | ₩86,721 | +3.09% | 280.6만 |
|---|
| 2025.11.28 | ₩86,627 | ₩87,484 | ₩85,125 | ₩85,313 | -1.52% | 121.5만 |
|---|
| 2025.11.26 | ₩85,032 | ₩88,102 | ₩84,924 | ₩86,896 | +2.19% | 201.6만 |
|---|
| 2025.11.25 | ₩82,202 | ₩86,413 | ₩82,029 | ₩85,957 | +4.57% | 229.2만 |
|---|
| 2025.11.24 | ₩81,572 | ₩82,926 | ₩80,754 | ₩81,357 | -0.26% | 225.4만 |
|---|
| 2025.11.21 | ₩78,206 | ₩83,355 | ₩77,991 | ₩81,156 | +3.77% | 243.8만 |
|---|
| 2025.11.20 | ₩77,294 | ₩77,817 | ₩75,853 | ₩77,093 | -0.26% | 258만 |
|---|
| 2025.11.19 | ₩78,555 | ₩78,766 | ₩76,074 | ₩76,570 | -2.53% | 200.3만 |
|---|
| 2025.11.18 | ₩74,867 | ₩78,407 | ₩73,901 | ₩77,844 | +3.98% | 363.4만 |
|---|
| 2025.11.17 | ₩79,104 | ₩80,077 | ₩75,843 | ₩76,154 | -3.73% | 285.4만 |
|---|
| 2025.11.14 | ₩81,022 | ₩82,061 | ₩80,046 | ₩80,486 | -0.66% | 143.8만 |
|---|
| 2025.11.13 | ₩85,018 | ₩86,681 | ₩81,800 | ₩82,108 | -3.42% | 211.9만 |
|---|
| 2025.11.12 | ₩85,487 | ₩86,466 | ₩82,631 | ₩84,683 | -0.94% | 380.6만 |
|---|
| 2025.11.11 | ₩80,392 | ₩82,242 | ₩79,574 | ₩81,518 | +1.40% | 199.8만 |
|---|
| 2025.11.10 | ₩79,681 | ₩81,035 | ₩78,199 | ₩79,896 | +0.27% | 244.8만 |
|---|
| 2025.11.07 | ₩77,790 | ₩80,191 | ₩77,790 | ₩79,466 | +2.15% | 144.5만 |
|---|
| 2025.11.06 | ₩81,800 | ₩82,517 | ₩78,581 | ₩78,930 | -3.51% | 255.1만 |
|---|
| 2025.11.05 | ₩82,913 | ₩83,624 | ₩80,110 | ₩82,390 | -0.63% | 353.3만 |
|---|
| 2025.11.04 | ₩79,802 | ₩83,951 | ₩79,802 | ₩82,698 | +3.63% | 521.1만 |
|---|
| 2025.11.03 | ₩83,087 | ₩83,560 | ₩79,399 | ₩79,976 | -3.74% | 557만 |
|---|
| 2025.10.31 | ₩92,380 | ₩92,702 | ₩82,832 | ₩83,784 | -9.30% | 538.1만 |
|---|
| 2025.10.30 | ₩92,541 | ₩93,091 | ₩86,713 | ₩87,177 | -5.80% | 401.6만 |
|---|
| 2025.10.29 | ₩95,478 | ₩96,671 | ₩92,045 | ₩92,635 | -2.98% | 222.7만 |
|---|
| 2025.10.28 | ₩96,872 | ₩97,798 | ₩96,054 | ₩96,537 | -0.35% | 279.5만 |
|---|
| 2025.10.27 | ₩96,926 | ₩99,219 | ₩95,786 | ₩97,355 | +0.44% | 174.2만 |
|---|
| 2025.10.24 | ₩97,342 | ₩98,388 | ₩96,597 | ₩97,194 | -0.15% | 236.3만 |
|---|
| 2025.10.23 | ₩95,424 | ₩96,215 | ₩94,244 | ₩95,464 | +0.04% | 145.6만 |
|---|
| 2025.10.22 | ₩96,256 | ₩96,906 | ₩95,189 | ₩95,491 | -0.79% | 270.7만 |
|---|
| 2025.10.21 | ₩96,302 | ₩99,246 | ₩95,545 | ₩97,221 | +0.95% | 201만 |
|---|
| 2025.10.20 | ₩96,229 | ₩97,757 | ₩95,826 | ₩96,631 | +0.42% | 130.6만 |
|---|
| 2025.10.17 | ₩94,834 | ₩96,591 | ₩94,044 | ₩95,625 | +0.83% | 110.4만 |
|---|
| 2025.10.16 | ₩95,947 | ₩96,336 | ₩93,535 | ₩95,049 | -0.94% | 119만 |
|---|
| 2025.10.15 | ₩94,593 | ₩96,993 | ₩94,418 | ₩95,008 | +0.44% | 147.5만 |
|---|
| 2025.10.14 | ₩91,307 | ₩94,941 | ₩89,859 | ₩94,338 | +3.32% | 222만 |
|---|
| 2025.10.13 | ₩90,878 | ₩93,104 | ₩90,302 | ₩93,037 | +2.38% | 258.4만 |
|---|
| 2025.10.10 | ₩93,842 | ₩93,842 | ₩89,430 | ₩89,618 | -4.50% | 307.5만 |
|---|