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 | ₩62,501 | ₩62,863 | ₩59,885 | ₩61,026 | -2.36% | 197.6만 |
| 2026.10.08 | ₩60,677 | ₩62,662 | ₩60,227 | ₩62,367 | +2.79% | 333.5만 |
| 2026.10.07 | ₩61,750 | ₩62,132 | ₩60,610 | ₩61,455 | -0.48% | 172.4만 |
| 2026.10.06 | ₩62,930 | ₩63,440 | ₩61,897 | ₩62,984 | +0.09% | 218.4만 |
| 2026.10.05 | ₩60,905 | ₩63,319 | ₩59,657 | ₩62,434 | +2.51% | 304.5만 |
| 2026.10.02 | ₩63,332 | ₩63,668 | ₩60,999 | ₩61,012 | -3.66% | 174.5만 |
| 2026.10.01 | ₩61,240 | ₩61,884 | ₩59,269 | ₩61,736 | +0.81% | 331만 |
| 2026.09.30 | ₩63,842 | ₩64,298 | ₩61,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,441 |
| -3.76% |
| 241.5만 |
| 2026.09.29 | ₩62,702 | ₩63,386 | ₩61,917 | ₩63,131 | +0.68% | 198.8만 |
|---|
| 2026.09.28 | ₩61,803 | ₩63,205 | ₩61,146 | ₩62,179 | +0.61% | 283.4만 |
|---|
| 2026.09.25 | ₩62,192 | ₩63,936 | ₩61,891 | ₩63,118 | +1.49% | 160.6만 |
|---|
| 2026.09.24 | ₩63,413 | ₩64,271 | ₩61,414 | ₩62,259 | -1.82% | 242.3만 |
|---|
| 2026.09.23 | ₩64,861 | ₩66,618 | ₩63,386 | ₩63,560 | -2.01% | 298만 |
|---|
| 2026.09.22 | ₩65,009 | ₩66,297 | ₩64,660 | ₩65,840 | +1.28% | 266.3만 |
|---|
| 2026.09.21 | ₩64,204 | ₩64,600 | ₩63,024 | ₩63,373 | -1.30% | 240.4만 |
|---|
| 2026.09.18 | ₩63,775 | ₩64,556 | ₩62,561 | ₩63,413 | -0.57% | 310.1만 |
|---|
| 2026.09.17 | ₩63,775 | ₩65,009 | ₩62,608 | ₩63,587 | -0.29% | 363.2만 |
|---|
| 2026.09.16 | ₩62,608 | ₩63,909 | ₩61,629 | ₩61,656 | -1.52% | 347.1만 |
|---|
| 2026.09.15 | ₩64,231 | ₩64,459 | ₩61,830 | ₩61,844 | -3.72% | 271.8만 |
|---|
| 2026.09.14 | ₩63,306 | ₩64,996 | ₩62,380 | ₩64,553 | +1.97% | 175.3만 |
|---|
| 2026.09.11 | ₩64,258 | ₩65,492 | ₩63,399 | ₩63,493 | -1.19% | 190만 |
|---|
| 2026.09.10 | ₩63,855 | ₩63,855 | ₩61,736 | ₩62,863 | -1.55% | 251.3만 |
|---|
| 2026.09.09 | ₩63,078 | ₩64,110 | ₩62,394 | ₩63,815 | +1.17% | 242.3만 |
|---|
| 2026.09.08 | ₩66,484 | ₩67,242 | ₩63,795 | ₩64,271 | -3.33% | 255.8만 |
|---|
| 2026.09.04 | ₩65,840 | ₩67,933 | ₩65,452 | ₩67,369 | +2.32% | 187.6만 |
|---|
| 2026.09.03 | ₩64,875 | ₩66,753 | ₩64,083 | ₩66,229 | +2.09% | 279만 |
|---|
| 2026.09.02 | ₩64,271 | ₩65,156 | ₩63,306 | ₩64,312 | +0.06% | 282.5만 |
|---|
| 2026.09.01 | ₩67,209 | ₩67,349 | ₩63,735 | ₩64,030 | -4.73% | 356.1만 |
|---|
| 2026.08.31 | ₩70,320 | ₩70,320 | ₩67,074 | ₩67,423 | -4.12% | 215만 |
|---|
| 2026.08.28 | ₩72,184 | ₩73,170 | ₩70,173 | ₩71,085 | -1.52% | 190.9만 |
|---|
| 2026.08.27 | ₩72,426 | ₩72,815 | ₩71,460 | ₩71,581 | -1.17% | 173.2만 |
|---|
| 2026.08.26 | ₩72,761 | ₩73,687 | ₩71,568 | ₩72,842 | +0.11% | 250.6만 |
|---|
| 2026.08.25 | ₩73,848 | ₩73,921 | ₩72,497 | ₩72,842 | -1.36% | 245.4만 |
|---|
| 2026.08.24 | ₩72,761 | ₩74,371 | ₩72,386 | ₩73,593 | +1.14% | 180.2만 |
|---|
| 2026.08.21 | ₩73,660 | ₩74,136 | ₩72,372 | ₩72,775 | -1.20% | 172.3만 |
|---|
| 2026.08.20 | ₩75,055 | ₩75,725 | ₩73,324 | ₩73,365 | -2.25% | 187.9만 |
|---|
| 2026.08.19 | ₩76,610 | ₩79,132 | ₩76,530 | ₩77,013 | +0.53% | 181만 |
|---|
| 2026.08.18 | ₩76,248 | ₩76,624 | ₩74,397 | ₩75,175 | -1.41% | 276.9만 |
|---|
| 2026.08.17 | ₩77,683 | ₩78,093 | ₩75,283 | ₩75,940 | -2.24% | 197.7만 |
|---|
| 2026.08.14 | ₩78,891 | ₩79,340 | ₩77,710 | ₩78,555 | -0.43% | 127.4만 |
|---|
| 2026.08.13 | ₩80,406 | ₩81,814 | ₩78,636 | ₩78,998 | -1.75% | 147.8만 |
|---|
| 2026.08.12 | ₩81,318 | ₩81,861 | ₩77,992 | ₩79,575 | -2.14% | 214.7만 |
|---|
| 2026.08.11 | ₩79,132 | ₩82,016 | ₩78,475 | ₩81,144 | +2.54% | 210만 |
|---|
| 2026.08.10 | ₩82,579 | ₩83,276 | ₩79,280 | ₩79,360 | -3.90% | 221.8만 |
|---|
| 2026.08.07 | ₩81,493 | ₩84,832 | ₩80,882 | ₩84,081 | +3.18% | 244만 |
|---|
| 2026.08.06 | ₩83,303 | ₩83,712 | ₩79,856 | ₩80,460 | -3.41% | 218.4만 |
|---|
| 2026.08.05 | ₩81,010 | ₩84,537 | ₩80,460 | ₩84,081 | +3.79% | 235.2만 |
|---|
| 2026.08.04 | ₩76,838 | ₩82,686 | ₩76,838 | ₩81,412 | +5.95% | 427.2만 |
|---|
| 2026.08.03 | ₩79,548 | ₩80,835 | ₩75,014 | ₩76,557 | -3.76% | 314.8만 |
|---|
| 2026.07.31 | ₩78,475 | ₩79,052 | ₩73,539 | ₩77,214 | -1.61% | 610.9만 |
|---|
| 2026.07.30 | ₩73,673 | ₩74,491 | ₩72,936 | ₩74,169 | +0.67% | 340.9만 |
|---|
| 2026.07.29 | ₩75,685 | ₩76,892 | ₩74,116 | ₩74,786 | -1.19% | 253.8만 |
|---|
| 2026.07.28 | ₩75,457 | ₩78,068 | ₩75,108 | ₩76,195 | +0.98% | 304.4만 |
|---|
| 2026.07.27 | ₩73,539 | ₩75,108 | ₩72,533 | ₩74,317 | +1.06% | 214.7만 |
|---|
| 2026.07.24 | ₩71,259 | ₩73,982 | ₩70,354 | ₩72,091 | +1.17% | 261.5만 |
|---|
| 2026.07.23 | ₩71,326 | ₩71,849 | ₩69,636 | ₩71,138 | -0.26% | 173.3만 |
|---|
| 2026.07.22 | ₩72,587 | ₩73,667 | ₩71,252 | ₩72,694 | +0.15% | 167.2만 |
|---|
| 2026.07.21 | ₩70,776 | ₩71,728 | ₩69,757 | ₩71,581 | +1.14% | 258.6만 |
|---|
| 2026.07.20 | ₩76,154 | ₩76,423 | ₩72,131 | ₩72,238 | -5.14% | 285.2만 |
|---|
| 2026.07.17 | ₩78,984 | ₩80,245 | ₩76,007 | ₩76,168 | -3.57% | 173만 |
|---|
| 2026.07.16 | ₩75,886 | ₩78,783 | ₩75,886 | ₩78,408 | +3.32% | 143.8만 |
|---|
| 2026.07.15 | ₩75,578 | ₩77,536 | ₩75,095 | ₩75,645 | +0.09% | 179.9만 |
|---|
| 2026.07.14 | ₩74,800 | ₩76,154 | ₩73,157 | ₩75,336 | +0.72% | 239.2만 |
|---|
| 2026.07.13 | ₩76,570 | ₩77,885 | ₩72,915 | ₩73,700 | -3.75% | 232만 |
|---|
| 2026.07.10 | ₩75,658 | ₩76,946 | ₩75,283 | ₩76,624 | +1.28% | 144.9만 |
|---|
| 2026.07.09 | ₩72,734 | ₩75,551 | ₩72,258 | ₩74,545 | +2.49% | 208.5만 |
|---|
| 2026.07.08 | ₩73,834 | ₩73,834 | ₩70,776 | ₩72,372 | -1.98% | 232.4만 |
|---|
| 2026.07.07 | ₩76,812 | ₩77,657 | ₩74,921 | ₩75,886 | -1.20% | 254.2만 |
|---|
| 2026.07.06 | ₩78,300 | ₩78,824 | ₩75,095 | ₩76,235 | -2.64% | 283.7만 |
|---|
| 2026.07.02 | ₩78,059 | ₩80,815 | ₩77,160 | ₩79,186 | +1.44% | 198.9만 |
|---|
| 2026.07.01 | ₩79,119 | ₩80,782 | ₩78,502 | ₩79,212 | +0.12% | 237만 |
|---|
| 2026.06.30 | ₩78,300 | ₩79,803 | ₩77,616 | ₩79,615 | +1.68% | 328만 |
|---|
| 2026.06.29 | ₩79,548 | ₩79,695 | ₩77,724 | ₩78,515 | -1.30% | 292만 |
|---|
| 2026.06.26 | ₩77,657 | ₩80,071 | ₩77,657 | ₩79,950 | +2.95% | 398.7만 |
|---|
| 2026.06.25 | ₩76,423 | ₩79,876 | ₩75,973 | ₩78,220 | +2.35% | 315.8만 |
|---|
| 2026.06.24 | ₩70,548 | ₩76,490 | ₩70,029 | ₩76,369 | +8.25% | 337.5만 |
|---|
| 2026.06.23 | ₩67,893 | ₩70,052 | ₩67,329 | ₩69,019 | +1.66% | 205.8만 |
|---|
| 2026.06.22 | ₩69,784 | ₩70,761 | ₩68,080 | ₩68,107 | -2.40% | 222.4만 |
|---|
| 2026.06.18 | ₩69,180 | ₩72,117 | ₩68,493 | ₩71,125 | +2.81% | 326.3만 |
|---|
| 2026.06.17 | ₩69,663 | ₩73,224 | ₩67,061 | ₩67,168 | -3.58% | 248.4만 |
|---|
| 2026.06.16 | ₩71,608 | ₩72,781 | ₩70,307 | ₩70,374 | -1.72% | 250.4만 |
|---|
| 2026.06.15 | ₩74,102 | ₩75,692 | ₩71,098 | ₩71,259 | -3.84% | 322.8만 |
|---|
| 2026.06.12 | ₩71,970 | ₩72,708 | ₩70,079 | ₩71,541 | -0.60% | 252.2만 |
|---|
| 2026.06.11 | ₩66,457 | ₩72,131 | ₩66,203 | ₩72,117 | +8.52% | 336.8만 |
|---|
| 2026.06.10 | ₩66,551 | ₩69,368 | ₩65,445 | ₩66,176 | -0.56% | 279.4만 |
|---|
| 2026.06.09 | ₩62,273 | ₩67,222 | ₩61,629 | ₩66,712 | +7.13% | 401.1만 |
|---|
| 2026.06.08 | ₩62,876 | ₩64,426 | ₩61,508 | ₩61,602 | -2.03% | 375.6만 |
|---|
| 2026.06.05 | ₩64,835 | ₩66,243 | ₩62,997 | ₩63,587 | -1.92% | 208.7만 |
|---|
| 2026.06.04 | ₩68,121 | ₩68,429 | ₩65,331 | ₩65,586 | -3.72% | 217.1만 |
|---|
| 2026.06.03 | ₩66,846 | ₩67,745 | ₩66,424 | ₩66,471 | -0.56% | 194.3만 |
|---|
| 2026.06.02 | ₩67,504 | ₩68,241 | ₩66,445 | ₩67,812 | +0.46% | 135.8만 |
|---|
| 2026.06.01 | ₩67,906 | ₩68,831 | ₩66,216 | ₩67,893 | -0.02% | 208.9만 |
|---|
| 2026.05.29 | ₩69,529 | ₩70,501 | ₩68,282 | ₩68,939 | -0.85% | 262.2만 |
|---|
| 2026.05.28 | ₩65,827 | ₩69,247 | ₩64,727 | ₩68,966 | +4.77% | 278.1만 |
|---|
| 2026.05.27 | ₩66,122 | ₩68,114 | ₩65,988 | ₩66,645 | +0.79% | 310.3만 |
|---|
| 2026.05.26 | ₩65,800 | ₩67,195 | ₩64,285 | ₩64,781 | -1.55% | 222.2만 |
|---|
| 2026.05.22 | ₩64,593 | ₩65,975 | ₩63,413 | ₩64,660 | +0.10% | 219.5만 |
|---|
| 2026.05.21 | ₩61,951 | ₩66,390 | ₩61,314 | ₩64,942 | +4.83% | 294.4만 |
|---|
| 2026.05.20 | ₩59,215 | ₩63,131 | ₩57,190 | ₩63,091 | +6.55% | 288.8만 |
|---|
| 2026.05.19 | ₩59,751 | ₩60,084 | ₩57,693 | ₩59,309 | -0.74% | 337.2만 |
|---|
| 2026.05.18 | ₩59,751 | ₩61,750 | ₩59,000 | ₩60,328 | +0.97% | 299.6만 |
|---|
| 2026.05.15 | ₩60,771 | ₩61,213 | ₩58,108 | ₩58,330 | -4.02% | 453.4만 |
|---|
| 2026.05.14 | ₩62,219 | ₩63,319 | ₩60,838 | ₩61,388 | -1.34% | 281만 |
|---|
| 2026.05.13 | ₩63,373 | ₩63,527 | ₩59,389 | ₩61,173 | -3.47% | 517.8만 |
|---|
| 2026.05.12 | ₩65,680 | ₩66,270 | ₩63,775 | ₩63,909 | -2.70% | 288.1만 |
|---|
| 2026.05.11 | ₩68,161 | ₩68,684 | ₩64,982 | ₩65,398 | -4.05% | 415.7만 |
|---|
| 2026.05.08 | ₩68,778 | ₩70,682 | ₩68,188 | ₩69,381 | +0.88% | 304.4만 |
|---|
| 2026.05.07 | ₩69,073 | ₩70,816 | ₩66,913 | ₩69,100 | +0.04% | 391.1만 |
|---|
| 2026.05.06 | ₩67,316 | ₩68,818 | ₩66,518 | ₩68,429 | +1.65% | 347.9만 |
|---|
| 2026.05.05 | ₩65,921 | ₩66,350 | ₩64,137 | ₩64,781 | -1.73% | 445.9만 |
|---|
| 2026.05.04 | ₩67,437 | ₩68,375 | ₩64,379 | ₩64,674 | -4.10% | 336.6만 |
|---|
| 2026.05.01 | ₩64,794 | ₩69,556 | ₩62,615 | ₩67,825 | +4.68% | 697.7만 |
|---|
| 2026.04.30 | ₩64,312 | ₩65,706 | ₩63,507 | ₩64,915 | +0.94% | 346.4만 |
|---|
| 2026.04.29 | ₩65,063 | ₩65,519 | ₩62,407 | ₩63,936 | -1.73% | 333.9만 |
|---|
| 2026.04.28 | ₩67,182 | ₩68,040 | ₩65,384 | ₩66,270 | -1.36% | 191.3만 |
|---|
| 2026.04.27 | ₩68,885 | ₩69,992 | ₩66,001 | ₩66,806 | -3.02% | 221.8만 |
|---|
| 2026.04.24 | ₩67,088 | ₩70,468 | ₩66,934 | ₩68,510 | +2.12% | 210.7만 |
|---|
| 2026.04.23 | ₩68,684 | ₩69,837 | ₩67,141 | ₩68,335 | -0.51% | 268.2만 |
|---|
| 2026.04.22 | ₩72,211 | ₩72,366 | ₩68,674 | ₩69,328 | -3.99% | 157.8만 |
|---|
| 2026.04.21 | ₩73,043 | ₩74,625 | ₩70,213 | ₩70,870 | -2.97% | 215.7만 |
|---|
| 2026.04.20 | ₩72,144 | ₩73,660 | ₩70,240 | ₩73,217 | +1.49% | 205.1만 |
|---|
| 2026.04.17 | ₩70,991 | ₩75,846 | ₩70,971 | ₩72,520 | +2.15% | 334.5만 |
|---|
| 2026.04.16 | ₩71,527 | ₩72,412 | ₩69,971 | ₩70,655 | -1.22% | 232.5만 |
|---|
| 2026.04.15 | ₩71,822 | ₩72,325 | ₩70,267 | ₩71,339 | -0.67% | 191.3만 |
|---|
| 2026.04.14 | ₩67,799 | ₩71,702 | ₩67,088 | ₩71,433 | +5.36% | 303.6만 |
|---|
| 2026.04.13 | ₩68,885 | ₩69,073 | ₩66,136 | ₩67,329 | -2.26% | 424.9만 |
|---|
| 2026.04.10 | ₩70,857 | ₩71,082 | ₩68,979 | ₩69,314 | -2.18% | 228.5만 |
|---|
| 2026.04.09 | ₩67,745 | ₩70,615 | ₩66,699 | ₩70,495 | +4.06% | 248.4만 |
|---|
| 2026.04.08 | ₩69,569 | ₩72,694 | ₩68,255 | ₩68,577 | -1.43% | 421.9만 |
|---|
| 2026.04.07 | ₩65,519 | ₩65,840 | ₩62,622 | ₩63,909 | -2.46% | 529.9만 |
|---|
| 2026.04.06 | ₩62,380 | ₩66,471 | ₩62,380 | ₩66,229 | +6.17% | 339.1만 |
|---|
| 2026.04.02 | ₩63,802 | ₩67,289 | ₩62,326 | ₩63,668 | -0.21% | 339.9만 |
|---|
| 2026.04.01 | ₩68,013 | ₩68,583 | ₩65,814 | ₩66,015 | -2.94% | 347.7만 |
|---|
| 2026.03.31 | ₩67,919 | ₩69,965 | ₩66,176 | ₩68,134 | +0.32% | 442.9만 |
|---|
| 2026.03.30 | ₩67,369 | ₩68,214 | ₩66,028 | ₩66,189 | -1.75% | 212.9만 |
|---|
| 2026.03.27 | ₩70,119 | ₩70,226 | ₩66,880 | ₩67,423 | -3.84% | 271.6만 |
|---|
| 2026.03.26 | ₩69,717 | ₩72,117 | ₩69,703 | ₩70,562 | +1.21% | 380.1만 |
|---|
| 2026.03.25 | ₩70,441 | ₩71,192 | ₩67,746 | ₩70,776 | +0.48% | 243.4만 |
|---|
| 2026.03.24 | ₩68,402 | ₩70,213 | ₩67,262 | ₩68,966 | +0.82% | 225.9만 |
|---|
| 2026.03.23 | ₩71,085 | ₩72,278 | ₩69,743 | ₩70,240 | -1.19% | 263.7만 |
|---|
| 2026.03.20 | ₩70,495 | ₩71,256 | ₩66,913 | ₩67,195 | -4.68% | 393.9만 |
|---|
| 2026.03.19 | ₩70,374 | ₩72,298 | ₩69,113 | ₩71,433 | +1.51% | 352.6만 |
|---|
| 2026.03.18 | ₩74,371 | ₩75,967 | ₩72,560 | ₩72,667 | -2.29% | 296.3만 |
|---|
| 2026.03.17 | ₩78,689 | ₩79,508 | ₩75,618 | ₩75,645 | -3.87% | 170.6만 |
|---|
| 2026.03.16 | ₩77,455 | ₩78,059 | ₩76,597 | ₩77,375 | -0.10% | 182만 |
|---|
| 2026.03.13 | ₩75,766 | ₩77,093 | ₩75,363 | ₩76,450 | +0.90% | 156.1만 |
|---|
| 2026.03.12 | ₩76,382 | ₩77,979 | ₩74,465 | ₩74,733 | -2.16% | 213.4만 |
|---|
| 2026.03.11 | ₩79,910 | ₩80,446 | ₩77,616 | ₩77,911 | -2.50% | 178.2만 |
|---|
| 2026.03.10 | ₩79,226 | ₩83,115 | ₩78,864 | ₩80,111 | +1.12% | 303.7만 |
|---|
| 2026.03.09 | ₩78,555 | ₩80,312 | ₩74,867 | ₩80,218 | +2.12% | 429.8만 |
|---|
| 2026.03.06 | ₩82,525 | ₩82,552 | ₩78,475 | ₩80,621 | -2.31% | 270.7만 |
|---|
| 2026.03.05 | ₩84,564 | ₩86,093 | ₩83,236 | ₩84,027 | -0.63% | 208.4만 |
|---|
| 2026.03.04 | ₩89,298 | ₩90,693 | ₩85,543 | ₩86,012 | -3.68% | 186.9만 |
|---|
| 2026.03.03 | ₩85,623 | ₩89,687 | ₩84,604 | ₩89,030 | +3.98% | 155.6만 |
|---|
| 2026.03.02 | ₩89,996 | ₩91,404 | ₩88,118 | ₩89,513 | -0.54% | 134.3만 |
|---|
| 2026.02.27 | ₩92,799 | ₩93,765 | ₩90,720 | ₩92,665 | -0.14% | 140.6만 |
|---|
| 2026.02.26 | ₩93,107 | ₩94,294 | ₩91,847 | ₩94,073 | +1.04% | 132.7만 |
|---|
| 2026.02.25 | ₩92,960 | ₩93,543 | ₩89,446 | ₩91,887 | -1.15% | 248.5만 |
|---|
| 2026.02.24 | ₩92,021 | ₩95,414 | ₩92,021 | ₩93,362 | +1.46% | 235.4만 |
|---|
| 2026.02.23 | ₩92,222 | ₩92,370 | ₩87,662 | ₩91,659 | -0.61% | 304.9만 |
|---|
| 2026.02.20 | ₩91,981 | ₩98,043 | ₩89,245 | ₩92,531 | +0.60% | 569.3만 |
|---|
| 2026.02.19 | ₩92,263 | ₩93,181 | ₩88,534 | ₩88,681 | -3.88% | 394.8만 |
|---|
| 2026.02.18 | ₩91,766 | ₩96,152 | ₩90,680 | ₩93,818 | +2.24% | 237.7만 |
|---|
| 2026.02.17 | ₩94,328 | ₩95,924 | ₩89,191 | ₩92,879 | -1.54% | 209.8만 |
|---|
| 2026.02.13 | ₩93,711 | ₩96,333 | ₩92,879 | ₩94,154 | +0.47% | 180.4만 |
|---|
| 2026.02.12 | ₩93,349 | ₩96,139 | ₩91,552 | ₩92,973 | -0.40% | 242만 |
|---|
| 2026.02.11 | ₩91,270 | ₩94,690 | ₩90,197 | ₩92,477 | +1.32% | 313.9만 |
|---|
| 2026.02.10 | ₩92,410 | ₩96,890 | ₩90,653 | ₩94,811 | +2.60% | 302.9만 |
|---|
| 2026.02.09 | ₩93,107 | ₩93,228 | ₩90,117 | ₩91,337 | -1.90% | 279.3만 |
|---|
| 2026.02.06 | ₩90,465 | ₩93,295 | ₩89,862 | ₩93,054 | +2.86% | 196.3만 |
|---|
| 2026.02.05 | ₩93,456 | ₩94,784 | ₩88,816 | ₩89,392 | -4.35% | 214.7만 |
|---|
| 2026.02.04 | ₩91,565 | ₩95,569 | ₩90,801 | ₩94,020 | +2.68% | 230.1만 |
|---|
| 2026.02.03 | ₩87,515 | ₩95,656 | ₩87,515 | ₩89,889 | +2.71% | 245.8만 |
|---|
| 2026.02.02 | ₩87,877 | ₩88,963 | ₩84,939 | ₩88,038 | +0.18% | 261만 |
|---|
| 2026.01.30 | ₩90,962 | ₩92,008 | ₩87,716 | ₩88,467 | -2.74% | 257만 |
|---|
| 2026.01.29 | ₩92,491 | ₩93,845 | ₩89,734 | ₩91,552 | -1.02% | 241.4만 |
|---|
| 2026.01.28 | ₩96,568 | ₩96,689 | ₩92,558 | ₩92,973 | -3.72% | 226만 |
|---|
| 2026.01.27 | ₩94,274 | ₩96,809 | ₩93,872 | ₩96,353 | +2.21% | 251만 |
|---|
| 2026.01.26 | ₩100,498 | ₩101,584 | ₩94,462 | ₩95,213 | -5.26% | 282만 |
|---|
| 2026.01.23 | ₩101,276 | ₩101,550 | ₩99,130 | ₩100,913 | -0.36% | 141.8만 |
|---|
| 2026.01.22 | ₩101,678 | ₩103,220 | ₩100,578 | ₩101,785 | +0.11% | 165.7만 |
|---|
| 2026.01.21 | ₩97,963 | ₩102,607 | ₩97,775 | ₩100,659 | +2.75% | 212.6만 |
|---|
| 2026.01.20 | ₩99,505 | ₩101,584 | ₩97,014 | ₩97,118 | -2.40% | 267.9만 |
|---|
| 2026.01.16 | ₩103,891 | ₩103,891 | ₩100,189 | ₩102,027 | -1.79% | 214만 |
|---|
| 2026.01.15 | ₩101,772 | ₩102,429 | ₩99,686 | ₩101,289 | -0.47% | 349.7만 |
|---|
| 2026.01.14 | ₩101,343 | ₩103,623 | ₩99,425 | ₩101,088 | -0.25% | 348.7만 |
|---|
| 2026.01.13 | ₩100,484 | ₩103,207 | ₩99,384 | ₩102,805 | +2.31% | 206.5만 |
|---|
| 2026.01.12 | ₩96,568 | ₩102,872 | ₩96,373 | ₩100,860 | +4.44% | 556.8만 |
|---|
| 2026.01.09 | ₩92,504 | ₩97,882 | ₩91,364 | ₩97,560 | +5.47% | 498.1만 |
|---|
| 2026.01.08 | ₩85,248 | ₩93,818 | ₩84,564 | ₩90,358 | +5.99% | 317.9만 |
|---|
| 2026.01.07 | ₩88,936 | ₩91,203 | ₩85,610 | ₩86,790 | -2.41% | 223.6만 |
|---|
| 2026.01.06 | ₩84,564 | ₩88,816 | ₩83,840 | ₩88,239 | +4.35% | 191.6만 |
|---|
| 2026.01.05 | ₩84,497 | ₩88,058 | ₩83,330 | ₩85,650 | +1.37% | 291.3만 |
|---|
| 2026.01.02 | ₩82,203 | ₩85,315 | ₩82,069 | ₩84,457 | +2.74% | 211.7만 |
|---|
| 2025.12.31 | ₩82,042 | ₩82,780 | ₩81,318 | ₩81,667 | -0.46% | 136.6만 |
|---|
| 2025.12.30 | ₩82,646 | ₩83,169 | ₩81,318 | ₩82,284 | -0.44% | 165.2만 |
|---|
| 2025.12.29 | ₩83,866 | ₩84,121 | ₩82,566 | ₩83,102 | -0.91% | 187.5만 |
|---|
| 2025.12.26 | ₩84,510 | ₩84,792 | ₩83,001 | ₩84,041 | -0.56% | 141.4만 |
|---|
| 2025.12.24 | ₩84,443 | ₩85,590 | ₩83,907 | ₩84,779 | +0.40% | 76.6만 |
|---|
| 2025.12.23 | ₩84,966 | ₩85,315 | ₩83,384 | ₩84,188 | -0.92% | 126.5만 |
|---|
| 2025.12.22 | ₩83,317 | ₩85,476 | ₩83,250 | ₩85,302 | +2.38% | 208.3만 |
|---|
| 2025.12.19 | ₩82,029 | ₩83,518 | ₩80,983 | ₩83,491 | +1.78% | 378.2만 |
|---|
| 2025.12.18 | ₩83,263 | ₩84,953 | ₩81,439 | ₩82,029 | -1.48% | 229.3만 |
|---|
| 2025.12.17 | ₩81,546 | ₩82,358 | ₩80,621 | ₩81,171 | -0.46% | 346.2만 |
|---|
| 2025.12.16 | ₩83,974 | ₩83,974 | ₩80,044 | ₩82,405 | -1.87% | 337.3만 |
|---|
| 2025.12.15 | ₩82,297 | ₩83,665 | ₩81,171 | ₩83,451 | +1.40% | 340.3만 |
|---|
| 2025.12.12 | ₩85,167 | ₩85,986 | ₩81,452 | ₩82,029 | -3.69% | 204.6만 |
|---|
| 2025.12.11 | ₩83,934 | ₩87,582 | ₩83,531 | ₩84,376 | +0.53% | 230만 |
|---|
| 2025.12.10 | ₩82,311 | ₩84,745 | ₩81,432 | ₩83,102 | +0.96% | 285.6만 |
|---|
| 2025.12.09 | ₩82,418 | ₩84,698 | ₩82,163 | ₩82,284 | -0.16% | 282.3만 |
|---|
| 2025.12.08 | ₩85,235 | ₩85,717 | ₩82,646 | ₩82,941 | -2.69% | 235.6만 |
|---|
| 2025.12.05 | ₩87,206 | ₩87,582 | ₩84,792 | ₩85,141 | -2.37% | 250.7만 |
|---|
| 2025.12.04 | ₩89,714 | ₩90,827 | ₩86,884 | ₩87,112 | -2.90% | 214.1만 |
|---|
| 2025.12.03 | ₩86,468 | ₩89,982 | ₩86,321 | ₩88,923 | +2.84% | 185.4만 |
|---|
| 2025.12.02 | ₩86,750 | ₩87,836 | ₩86,345 | ₩86,415 | -0.39% | 223.6만 |
|---|
| 2025.12.01 | ₩84,135 | ₩89,084 | ₩84,131 | ₩86,737 | +3.09% | 280.6만 |
|---|
| 2025.11.28 | ₩86,643 | ₩87,500 | ₩85,141 | ₩85,328 | -1.52% | 121.5만 |
|---|
| 2025.11.26 | ₩85,047 | ₩88,118 | ₩84,939 | ₩86,911 | +2.19% | 201.6만 |
|---|
| 2025.11.25 | ₩82,217 | ₩86,428 | ₩82,044 | ₩85,972 | +4.57% | 229.2만 |
|---|
| 2025.11.24 | ₩81,586 | ₩82,941 | ₩80,768 | ₩81,372 | -0.26% | 225.4만 |
|---|
| 2025.11.21 | ₩78,220 | ₩83,370 | ₩78,005 | ₩81,171 | +3.77% | 243.8만 |
|---|
| 2025.11.20 | ₩77,308 | ₩77,831 | ₩75,866 | ₩77,107 | -0.26% | 258만 |
|---|
| 2025.11.19 | ₩78,569 | ₩78,781 | ₩76,087 | ₩76,584 | -2.53% | 200.3만 |
|---|
| 2025.11.18 | ₩74,880 | ₩78,421 | ₩73,915 | ₩77,858 | +3.98% | 363.4만 |
|---|
| 2025.11.17 | ₩79,119 | ₩80,091 | ₩75,857 | ₩76,168 | -3.73% | 285.4만 |
|---|
| 2025.11.14 | ₩81,037 | ₩82,076 | ₩80,060 | ₩80,500 | -0.66% | 143.8만 |
|---|
| 2025.11.13 | ₩85,033 | ₩86,696 | ₩81,814 | ₩82,123 | -3.42% | 211.9만 |
|---|
| 2025.11.12 | ₩85,503 | ₩86,482 | ₩82,646 | ₩84,698 | -0.94% | 380.6만 |
|---|
| 2025.11.11 | ₩80,406 | ₩82,257 | ₩79,588 | ₩81,533 | +1.40% | 199.8만 |
|---|
| 2025.11.10 | ₩79,695 | ₩81,050 | ₩78,213 | ₩79,910 | +0.27% | 244.8만 |
|---|
| 2025.11.07 | ₩77,804 | ₩80,205 | ₩77,804 | ₩79,481 | +2.15% | 144.5만 |
|---|
| 2025.11.06 | ₩81,814 | ₩82,532 | ₩78,595 | ₩78,944 | -3.51% | 255.1만 |
|---|
| 2025.11.05 | ₩82,928 | ₩83,638 | ₩80,124 | ₩82,405 | -0.63% | 353.3만 |
|---|
| 2025.11.04 | ₩79,816 | ₩83,966 | ₩79,816 | ₩82,713 | +3.63% | 521.1만 |
|---|
| 2025.11.03 | ₩83,102 | ₩83,575 | ₩79,414 | ₩79,990 | -3.74% | 557만 |
|---|
| 2025.10.31 | ₩92,397 | ₩92,719 | ₩82,847 | ₩83,799 | -9.30% | 538.1만 |
|---|
| 2025.10.30 | ₩92,558 | ₩93,107 | ₩86,729 | ₩87,193 | -5.80% | 401.6만 |
|---|
| 2025.10.29 | ₩95,495 | ₩96,689 | ₩92,061 | ₩92,651 | -2.98% | 222.7만 |
|---|
| 2025.10.28 | ₩96,890 | ₩97,815 | ₩96,072 | ₩96,554 | -0.35% | 279.5만 |
|---|
| 2025.10.27 | ₩96,943 | ₩99,237 | ₩95,803 | ₩97,373 | +0.44% | 174.2만 |
|---|
| 2025.10.24 | ₩97,359 | ₩98,405 | ₩96,615 | ₩97,212 | -0.15% | 236.3만 |
|---|
| 2025.10.23 | ₩95,441 | ₩96,233 | ₩94,261 | ₩95,481 | +0.04% | 145.6만 |
|---|
| 2025.10.22 | ₩96,273 | ₩96,923 | ₩95,207 | ₩95,508 | -0.79% | 270.7만 |
|---|
| 2025.10.21 | ₩96,320 | ₩99,264 | ₩95,562 | ₩97,238 | +0.95% | 201만 |
|---|
| 2025.10.20 | ₩96,246 | ₩97,775 | ₩95,844 | ₩96,648 | +0.42% | 130.6만 |
|---|
| 2025.10.17 | ₩94,851 | ₩96,608 | ₩94,061 | ₩95,642 | +0.83% | 110.4만 |
|---|
| 2025.10.16 | ₩95,964 | ₩96,353 | ₩93,551 | ₩95,066 | -0.94% | 119만 |
|---|
| 2025.10.15 | ₩94,610 | ₩97,010 | ₩94,435 | ₩95,025 | +0.44% | 147.5만 |
|---|
| 2025.10.14 | ₩91,324 | ₩94,958 | ₩89,875 | ₩94,355 | +3.32% | 222만 |
|---|
| 2025.10.13 | ₩90,894 | ₩93,121 | ₩90,318 | ₩93,054 | +2.38% | 258.4만 |
|---|
| 2025.10.10 | ₩93,859 | ₩93,859 | ₩89,446 | ₩89,634 | -4.50% | 307.5만 |
|---|