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 | ₩62,503 | ₩62,865 | ₩59,887 | ₩61,027 | -2.36% | 197.6만 |
| 2026.10.08 | ₩60,679 | ₩62,664 | ₩60,229 | ₩62,369 | +2.79% | 333.5만 |
| 2026.10.07 | ₩61,752 | ₩62,134 | ₩60,612 | ₩61,457 | -0.48% | 172.4만 |
| 2026.10.06 | ₩62,932 | ₩63,442 | ₩61,899 | ₩62,986 | +0.09% | 218.4만 |
| 2026.10.05 | ₩60,907 | ₩63,321 | ₩59,659 | ₩62,436 | +2.51% | 304.5만 |
| 2026.10.02 | ₩63,334 | ₩63,670 | ₩61,001 | ₩61,014 | -3.66% | 174.5만 |
| 2026.10.01 | ₩61,242 | ₩61,886 | ₩59,270 | ₩61,738 | +0.81% | 331만 |
| 2026.09.30 | ₩63,844 | ₩64,300 | ₩61,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,443 |
| -3.76% |
| 241.5만 |
| 2026.09.29 | ₩62,704 | ₩63,388 | ₩61,919 | ₩63,133 | +0.68% | 198.8만 |
|---|
| 2026.09.28 | ₩61,805 | ₩63,207 | ₩61,148 | ₩62,181 | +0.61% | 283.4만 |
|---|
| 2026.09.25 | ₩62,194 | ₩63,938 | ₩61,892 | ₩63,120 | +1.49% | 160.6만 |
|---|
| 2026.09.24 | ₩63,415 | ₩64,273 | ₩61,416 | ₩62,261 | -1.82% | 242.3만 |
|---|
| 2026.09.23 | ₩64,863 | ₩66,620 | ₩63,388 | ₩63,562 | -2.01% | 298만 |
|---|
| 2026.09.22 | ₩65,011 | ₩66,298 | ₩64,662 | ₩65,842 | +1.28% | 266.3만 |
|---|
| 2026.09.21 | ₩64,206 | ₩64,602 | ₩63,026 | ₩63,375 | -1.30% | 240.4만 |
|---|
| 2026.09.18 | ₩63,777 | ₩64,558 | ₩62,563 | ₩63,415 | -0.57% | 310.1만 |
|---|
| 2026.09.17 | ₩63,777 | ₩65,011 | ₩62,610 | ₩63,589 | -0.29% | 363.2만 |
|---|
| 2026.09.16 | ₩62,610 | ₩63,911 | ₩61,631 | ₩61,658 | -1.52% | 347.1만 |
|---|
| 2026.09.15 | ₩64,233 | ₩64,461 | ₩61,832 | ₩61,845 | -3.72% | 271.8만 |
|---|
| 2026.09.14 | ₩63,307 | ₩64,997 | ₩62,382 | ₩64,555 | +1.97% | 175.3만 |
|---|
| 2026.09.11 | ₩64,260 | ₩65,494 | ₩63,401 | ₩63,495 | -1.19% | 190만 |
|---|
| 2026.09.10 | ₩63,857 | ₩63,857 | ₩61,738 | ₩62,865 | -1.55% | 251.3만 |
|---|
| 2026.09.09 | ₩63,079 | ₩64,112 | ₩62,395 | ₩63,817 | +1.17% | 242.3만 |
|---|
| 2026.09.08 | ₩66,486 | ₩67,244 | ₩63,797 | ₩64,273 | -3.33% | 255.8만 |
|---|
| 2026.09.04 | ₩65,842 | ₩67,935 | ₩65,453 | ₩67,371 | +2.32% | 187.6만 |
|---|
| 2026.09.03 | ₩64,877 | ₩66,755 | ₩64,085 | ₩66,231 | +2.09% | 279만 |
|---|
| 2026.09.02 | ₩64,273 | ₩65,158 | ₩63,307 | ₩64,313 | +0.06% | 282.5만 |
|---|
| 2026.09.01 | ₩67,211 | ₩67,351 | ₩63,737 | ₩64,032 | -4.73% | 356.1만 |
|---|
| 2026.08.31 | ₩70,322 | ₩70,322 | ₩67,076 | ₩67,425 | -4.12% | 215만 |
|---|
| 2026.08.28 | ₩72,187 | ₩73,172 | ₩70,175 | ₩71,087 | -1.52% | 190.9만 |
|---|
| 2026.08.27 | ₩72,428 | ₩72,817 | ₩71,462 | ₩71,583 | -1.17% | 173.2만 |
|---|
| 2026.08.26 | ₩72,763 | ₩73,689 | ₩71,570 | ₩72,844 | +0.11% | 250.6만 |
|---|
| 2026.08.25 | ₩73,850 | ₩73,924 | ₩72,499 | ₩72,844 | -1.36% | 245.4만 |
|---|
| 2026.08.24 | ₩72,763 | ₩74,373 | ₩72,388 | ₩73,595 | +1.14% | 180.2만 |
|---|
| 2026.08.21 | ₩73,662 | ₩74,138 | ₩72,374 | ₩72,777 | -1.20% | 172.3만 |
|---|
| 2026.08.20 | ₩75,057 | ₩75,728 | ₩73,327 | ₩73,367 | -2.25% | 187.9만 |
|---|
| 2026.08.19 | ₩76,613 | ₩79,134 | ₩76,532 | ₩77,015 | +0.53% | 181만 |
|---|
| 2026.08.18 | ₩76,251 | ₩76,626 | ₩74,400 | ₩75,178 | -1.41% | 276.9만 |
|---|
| 2026.08.17 | ₩77,686 | ₩78,095 | ₩75,285 | ₩75,942 | -2.24% | 197.7만 |
|---|
| 2026.08.14 | ₩78,893 | ₩79,342 | ₩77,713 | ₩78,558 | -0.43% | 127.4만 |
|---|
| 2026.08.13 | ₩80,409 | ₩81,817 | ₩78,638 | ₩79,000 | -1.75% | 147.8만 |
|---|
| 2026.08.12 | ₩81,321 | ₩81,864 | ₩77,994 | ₩79,577 | -2.14% | 214.7만 |
|---|
| 2026.08.11 | ₩79,134 | ₩82,018 | ₩78,477 | ₩81,146 | +2.54% | 210만 |
|---|
| 2026.08.10 | ₩82,581 | ₩83,279 | ₩79,282 | ₩79,362 | -3.90% | 221.8만 |
|---|
| 2026.08.07 | ₩81,495 | ₩84,835 | ₩80,885 | ₩84,084 | +3.18% | 244만 |
|---|
| 2026.08.06 | ₩83,306 | ₩83,715 | ₩79,859 | ₩80,462 | -3.41% | 218.4만 |
|---|
| 2026.08.05 | ₩81,012 | ₩84,540 | ₩80,462 | ₩84,084 | +3.79% | 235.2만 |
|---|
| 2026.08.04 | ₩76,841 | ₩82,689 | ₩76,841 | ₩81,414 | +5.95% | 427.2만 |
|---|
| 2026.08.03 | ₩79,550 | ₩80,838 | ₩75,017 | ₩76,559 | -3.76% | 314.8만 |
|---|
| 2026.07.31 | ₩78,477 | ₩79,054 | ₩73,541 | ₩77,216 | -1.61% | 610.9만 |
|---|
| 2026.07.30 | ₩73,675 | ₩74,494 | ₩72,938 | ₩74,172 | +0.67% | 340.9만 |
|---|
| 2026.07.29 | ₩75,687 | ₩76,894 | ₩74,118 | ₩74,789 | -1.19% | 253.8만 |
|---|
| 2026.07.28 | ₩75,459 | ₩78,071 | ₩75,111 | ₩76,197 | +0.98% | 304.4만 |
|---|
| 2026.07.27 | ₩73,541 | ₩75,111 | ₩72,535 | ₩74,319 | +1.06% | 214.7만 |
|---|
| 2026.07.24 | ₩71,261 | ₩73,984 | ₩70,356 | ₩72,093 | +1.17% | 261.5만 |
|---|
| 2026.07.23 | ₩71,328 | ₩71,851 | ₩69,638 | ₩71,140 | -0.26% | 173.3만 |
|---|
| 2026.07.22 | ₩72,589 | ₩73,669 | ₩71,254 | ₩72,696 | +0.15% | 167.2만 |
|---|
| 2026.07.21 | ₩70,778 | ₩71,731 | ₩69,759 | ₩71,583 | +1.14% | 258.6만 |
|---|
| 2026.07.20 | ₩76,157 | ₩76,425 | ₩72,133 | ₩72,240 | -5.14% | 285.2만 |
|---|
| 2026.07.17 | ₩78,987 | ₩80,248 | ₩76,009 | ₩76,170 | -3.57% | 173만 |
|---|
| 2026.07.16 | ₩75,888 | ₩78,786 | ₩75,888 | ₩78,410 | +3.32% | 143.8만 |
|---|
| 2026.07.15 | ₩75,580 | ₩77,538 | ₩75,097 | ₩75,647 | +0.09% | 179.9만 |
|---|
| 2026.07.14 | ₩74,802 | ₩76,157 | ₩73,159 | ₩75,339 | +0.72% | 239.2만 |
|---|
| 2026.07.13 | ₩76,573 | ₩77,887 | ₩72,918 | ₩73,702 | -3.75% | 232만 |
|---|
| 2026.07.10 | ₩75,660 | ₩76,948 | ₩75,285 | ₩76,626 | +1.28% | 144.9만 |
|---|
| 2026.07.09 | ₩72,737 | ₩75,553 | ₩72,260 | ₩74,547 | +2.49% | 208.5만 |
|---|
| 2026.07.08 | ₩73,836 | ₩73,836 | ₩70,778 | ₩72,374 | -1.98% | 232.4만 |
|---|
| 2026.07.07 | ₩76,814 | ₩77,659 | ₩74,923 | ₩75,888 | -1.20% | 254.2만 |
|---|
| 2026.07.06 | ₩78,303 | ₩78,826 | ₩75,097 | ₩76,237 | -2.64% | 283.7만 |
|---|
| 2026.07.02 | ₩78,061 | ₩80,818 | ₩77,163 | ₩79,188 | +1.44% | 198.9만 |
|---|
| 2026.07.01 | ₩79,121 | ₩80,784 | ₩78,504 | ₩79,215 | +0.12% | 237만 |
|---|
| 2026.06.30 | ₩78,303 | ₩79,805 | ₩77,619 | ₩79,617 | +1.68% | 328만 |
|---|
| 2026.06.29 | ₩79,550 | ₩79,698 | ₩77,726 | ₩78,517 | -1.30% | 292만 |
|---|
| 2026.06.26 | ₩77,659 | ₩80,073 | ₩77,659 | ₩79,953 | +2.95% | 398.7만 |
|---|
| 2026.06.25 | ₩76,425 | ₩79,879 | ₩75,976 | ₩78,222 | +2.35% | 315.8만 |
|---|
| 2026.06.24 | ₩70,550 | ₩76,492 | ₩70,031 | ₩76,371 | +8.25% | 337.5만 |
|---|
| 2026.06.23 | ₩67,895 | ₩70,054 | ₩67,331 | ₩69,021 | +1.66% | 205.8만 |
|---|
| 2026.06.22 | ₩69,786 | ₩70,764 | ₩68,082 | ₩68,109 | -2.40% | 222.4만 |
|---|
| 2026.06.18 | ₩69,182 | ₩72,120 | ₩68,495 | ₩71,127 | +2.81% | 326.3만 |
|---|
| 2026.06.17 | ₩69,665 | ₩73,226 | ₩67,063 | ₩67,170 | -3.58% | 248.4만 |
|---|
| 2026.06.16 | ₩71,610 | ₩72,783 | ₩70,309 | ₩70,376 | -1.72% | 250.4만 |
|---|
| 2026.06.15 | ₩74,105 | ₩75,694 | ₩71,100 | ₩71,261 | -3.84% | 322.8만 |
|---|
| 2026.06.12 | ₩71,972 | ₩72,710 | ₩70,081 | ₩71,543 | -0.60% | 252.2만 |
|---|
| 2026.06.11 | ₩66,459 | ₩72,133 | ₩66,205 | ₩72,120 | +8.52% | 336.8만 |
|---|
| 2026.06.10 | ₩66,553 | ₩69,370 | ₩65,447 | ₩66,178 | -0.56% | 279.4만 |
|---|
| 2026.06.09 | ₩62,275 | ₩67,224 | ₩61,631 | ₩66,714 | +7.13% | 401.1만 |
|---|
| 2026.06.08 | ₩62,878 | ₩64,427 | ₩61,510 | ₩61,604 | -2.03% | 375.6만 |
|---|
| 2026.06.05 | ₩64,837 | ₩66,245 | ₩62,999 | ₩63,589 | -1.92% | 208.7만 |
|---|
| 2026.06.04 | ₩68,123 | ₩68,431 | ₩65,333 | ₩65,588 | -3.72% | 217.1만 |
|---|
| 2026.06.03 | ₩66,848 | ₩67,747 | ₩66,426 | ₩66,473 | -0.56% | 194.3만 |
|---|
| 2026.06.02 | ₩67,506 | ₩68,243 | ₩66,447 | ₩67,814 | +0.46% | 135.8만 |
|---|
| 2026.06.01 | ₩67,908 | ₩68,833 | ₩66,218 | ₩67,895 | -0.02% | 208.9만 |
|---|
| 2026.05.29 | ₩69,531 | ₩70,503 | ₩68,284 | ₩68,941 | -0.85% | 262.2만 |
|---|
| 2026.05.28 | ₩65,829 | ₩69,249 | ₩64,729 | ₩68,968 | +4.77% | 278.1만 |
|---|
| 2026.05.27 | ₩66,124 | ₩68,116 | ₩65,990 | ₩66,647 | +0.79% | 310.3만 |
|---|
| 2026.05.26 | ₩65,802 | ₩67,197 | ₩64,287 | ₩64,783 | -1.55% | 222.2만 |
|---|
| 2026.05.22 | ₩64,595 | ₩65,977 | ₩63,415 | ₩64,662 | +0.10% | 219.5만 |
|---|
| 2026.05.21 | ₩61,953 | ₩66,392 | ₩61,316 | ₩64,944 | +4.83% | 294.4만 |
|---|
| 2026.05.20 | ₩59,217 | ₩63,133 | ₩57,191 | ₩63,093 | +6.55% | 288.8만 |
|---|
| 2026.05.19 | ₩59,753 | ₩60,086 | ₩57,694 | ₩59,311 | -0.74% | 337.2만 |
|---|
| 2026.05.18 | ₩59,753 | ₩61,752 | ₩59,002 | ₩60,330 | +0.97% | 299.6만 |
|---|
| 2026.05.15 | ₩60,772 | ₩61,215 | ₩58,110 | ₩58,331 | -4.02% | 453.4만 |
|---|
| 2026.05.14 | ₩62,221 | ₩63,321 | ₩60,840 | ₩61,389 | -1.34% | 281만 |
|---|
| 2026.05.13 | ₩63,375 | ₩63,529 | ₩59,391 | ₩61,175 | -3.47% | 517.8만 |
|---|
| 2026.05.12 | ₩65,682 | ₩66,272 | ₩63,777 | ₩63,911 | -2.70% | 288.1만 |
|---|
| 2026.05.11 | ₩68,163 | ₩68,686 | ₩64,984 | ₩65,400 | -4.05% | 415.7만 |
|---|
| 2026.05.08 | ₩68,780 | ₩70,684 | ₩68,190 | ₩69,383 | +0.88% | 304.4만 |
|---|
| 2026.05.07 | ₩69,075 | ₩70,819 | ₩66,915 | ₩69,102 | +0.04% | 391.1만 |
|---|
| 2026.05.06 | ₩67,318 | ₩68,820 | ₩66,520 | ₩68,431 | +1.65% | 347.9만 |
|---|
| 2026.05.05 | ₩65,923 | ₩66,352 | ₩64,139 | ₩64,783 | -1.73% | 445.9만 |
|---|
| 2026.05.04 | ₩67,439 | ₩68,377 | ₩64,380 | ₩64,676 | -4.10% | 336.6만 |
|---|
| 2026.05.01 | ₩64,796 | ₩69,558 | ₩62,617 | ₩67,828 | +4.68% | 697.7만 |
|---|
| 2026.04.30 | ₩64,313 | ₩65,708 | ₩63,509 | ₩64,917 | +0.94% | 346.4만 |
|---|
| 2026.04.29 | ₩65,065 | ₩65,521 | ₩62,409 | ₩63,938 | -1.73% | 333.9만 |
|---|
| 2026.04.28 | ₩67,184 | ₩68,042 | ₩65,386 | ₩66,272 | -1.36% | 191.3만 |
|---|
| 2026.04.27 | ₩68,887 | ₩69,994 | ₩66,003 | ₩66,808 | -3.02% | 221.8만 |
|---|
| 2026.04.24 | ₩67,090 | ₩70,470 | ₩66,936 | ₩68,512 | +2.12% | 210.7만 |
|---|
| 2026.04.23 | ₩68,686 | ₩69,839 | ₩67,143 | ₩68,337 | -0.51% | 268.2만 |
|---|
| 2026.04.22 | ₩72,213 | ₩72,368 | ₩68,677 | ₩69,330 | -3.99% | 157.8만 |
|---|
| 2026.04.21 | ₩73,045 | ₩74,628 | ₩70,215 | ₩70,872 | -2.97% | 215.7만 |
|---|
| 2026.04.20 | ₩72,146 | ₩73,662 | ₩70,242 | ₩73,219 | +1.49% | 205.1만 |
|---|
| 2026.04.17 | ₩70,993 | ₩75,848 | ₩70,973 | ₩72,522 | +2.15% | 334.5만 |
|---|
| 2026.04.16 | ₩71,529 | ₩72,415 | ₩69,974 | ₩70,658 | -1.22% | 232.5만 |
|---|
| 2026.04.15 | ₩71,824 | ₩72,327 | ₩70,269 | ₩71,342 | -0.67% | 191.3만 |
|---|
| 2026.04.14 | ₩67,801 | ₩71,704 | ₩67,090 | ₩71,436 | +5.36% | 303.6만 |
|---|
| 2026.04.13 | ₩68,887 | ₩69,075 | ₩66,138 | ₩67,331 | -2.26% | 424.9만 |
|---|
| 2026.04.10 | ₩70,859 | ₩71,084 | ₩68,981 | ₩69,316 | -2.18% | 228.5만 |
|---|
| 2026.04.09 | ₩67,747 | ₩70,617 | ₩66,701 | ₩70,497 | +4.06% | 248.4만 |
|---|
| 2026.04.08 | ₩69,571 | ₩72,696 | ₩68,257 | ₩68,579 | -1.43% | 421.9만 |
|---|
| 2026.04.07 | ₩65,521 | ₩65,842 | ₩62,623 | ₩63,911 | -2.46% | 529.9만 |
|---|
| 2026.04.06 | ₩62,382 | ₩66,473 | ₩62,382 | ₩66,231 | +6.17% | 339.1만 |
|---|
| 2026.04.02 | ₩63,804 | ₩67,291 | ₩62,328 | ₩63,670 | -0.21% | 339.9만 |
|---|
| 2026.04.01 | ₩68,015 | ₩68,585 | ₩65,816 | ₩66,017 | -2.94% | 347.7만 |
|---|
| 2026.03.31 | ₩67,921 | ₩69,967 | ₩66,178 | ₩68,136 | +0.32% | 442.9만 |
|---|
| 2026.03.30 | ₩67,371 | ₩68,216 | ₩66,030 | ₩66,191 | -1.75% | 212.9만 |
|---|
| 2026.03.27 | ₩70,121 | ₩70,228 | ₩66,882 | ₩67,425 | -3.84% | 271.6만 |
|---|
| 2026.03.26 | ₩69,719 | ₩72,120 | ₩69,705 | ₩70,564 | +1.21% | 380.1만 |
|---|
| 2026.03.25 | ₩70,443 | ₩71,194 | ₩67,748 | ₩70,778 | +0.48% | 243.4만 |
|---|
| 2026.03.24 | ₩68,404 | ₩70,215 | ₩67,264 | ₩68,968 | +0.82% | 225.9만 |
|---|
| 2026.03.23 | ₩71,087 | ₩72,281 | ₩69,746 | ₩70,242 | -1.19% | 263.7만 |
|---|
| 2026.03.20 | ₩70,497 | ₩71,258 | ₩66,915 | ₩67,197 | -4.68% | 393.9만 |
|---|
| 2026.03.19 | ₩70,376 | ₩72,301 | ₩69,115 | ₩71,436 | +1.51% | 352.6만 |
|---|
| 2026.03.18 | ₩74,373 | ₩75,969 | ₩72,562 | ₩72,669 | -2.29% | 296.3만 |
|---|
| 2026.03.17 | ₩78,692 | ₩79,510 | ₩75,620 | ₩75,647 | -3.87% | 170.6만 |
|---|
| 2026.03.16 | ₩77,458 | ₩78,061 | ₩76,599 | ₩77,377 | -0.10% | 182만 |
|---|
| 2026.03.13 | ₩75,768 | ₩77,096 | ₩75,365 | ₩76,452 | +0.90% | 156.1만 |
|---|
| 2026.03.12 | ₩76,385 | ₩77,981 | ₩74,467 | ₩74,735 | -2.16% | 213.4만 |
|---|
| 2026.03.11 | ₩79,912 | ₩80,449 | ₩77,619 | ₩77,914 | -2.50% | 178.2만 |
|---|
| 2026.03.10 | ₩79,228 | ₩83,118 | ₩78,866 | ₩80,113 | +1.12% | 303.7만 |
|---|
| 2026.03.09 | ₩78,558 | ₩80,315 | ₩74,869 | ₩80,221 | +2.12% | 429.8만 |
|---|
| 2026.03.06 | ₩82,528 | ₩82,555 | ₩78,477 | ₩80,623 | -2.31% | 270.7만 |
|---|
| 2026.03.05 | ₩84,566 | ₩86,095 | ₩83,239 | ₩84,030 | -0.63% | 208.4만 |
|---|
| 2026.03.04 | ₩89,301 | ₩90,696 | ₩85,546 | ₩86,015 | -3.68% | 186.9만 |
|---|
| 2026.03.03 | ₩85,626 | ₩89,690 | ₩84,607 | ₩89,033 | +3.98% | 155.6만 |
|---|
| 2026.03.02 | ₩89,999 | ₩91,407 | ₩88,121 | ₩89,516 | -0.54% | 134.3만 |
|---|
| 2026.02.27 | ₩92,802 | ₩93,767 | ₩90,723 | ₩92,668 | -0.14% | 140.6만 |
|---|
| 2026.02.26 | ₩93,110 | ₩94,297 | ₩91,849 | ₩94,076 | +1.04% | 132.7만 |
|---|
| 2026.02.25 | ₩92,963 | ₩93,546 | ₩89,449 | ₩91,890 | -1.15% | 248.5만 |
|---|
| 2026.02.24 | ₩92,024 | ₩95,417 | ₩92,024 | ₩93,365 | +1.46% | 235.4만 |
|---|
| 2026.02.23 | ₩92,225 | ₩92,373 | ₩87,665 | ₩91,662 | -0.61% | 304.9만 |
|---|
| 2026.02.20 | ₩91,984 | ₩98,046 | ₩89,247 | ₩92,534 | +0.60% | 569.3만 |
|---|
| 2026.02.19 | ₩92,265 | ₩93,184 | ₩88,537 | ₩88,684 | -3.88% | 394.8만 |
|---|
| 2026.02.18 | ₩91,769 | ₩96,155 | ₩90,683 | ₩93,821 | +2.24% | 237.7만 |
|---|
| 2026.02.17 | ₩94,331 | ₩95,927 | ₩89,194 | ₩92,882 | -1.54% | 209.8만 |
|---|
| 2026.02.13 | ₩93,714 | ₩96,336 | ₩92,882 | ₩94,156 | +0.47% | 180.4만 |
|---|
| 2026.02.12 | ₩93,352 | ₩96,142 | ₩91,554 | ₩92,976 | -0.40% | 242만 |
|---|
| 2026.02.11 | ₩91,273 | ₩94,693 | ₩90,200 | ₩92,480 | +1.32% | 313.9만 |
|---|
| 2026.02.10 | ₩92,413 | ₩96,893 | ₩90,656 | ₩94,814 | +2.60% | 302.9만 |
|---|
| 2026.02.09 | ₩93,110 | ₩93,231 | ₩90,119 | ₩91,340 | -1.90% | 279.3만 |
|---|
| 2026.02.06 | ₩90,468 | ₩93,298 | ₩89,864 | ₩93,057 | +2.86% | 196.3만 |
|---|
| 2026.02.05 | ₩93,459 | ₩94,787 | ₩88,818 | ₩89,395 | -4.35% | 214.7만 |
|---|
| 2026.02.04 | ₩91,568 | ₩95,571 | ₩90,803 | ₩94,022 | +2.68% | 230.1만 |
|---|
| 2026.02.03 | ₩87,517 | ₩95,659 | ₩87,517 | ₩89,891 | +2.71% | 245.8만 |
|---|
| 2026.02.02 | ₩87,879 | ₩88,966 | ₩84,942 | ₩88,040 | +0.18% | 261만 |
|---|
| 2026.01.30 | ₩90,964 | ₩92,010 | ₩87,718 | ₩88,470 | -2.74% | 257만 |
|---|
| 2026.01.29 | ₩92,493 | ₩93,848 | ₩89,737 | ₩91,554 | -1.02% | 241.4만 |
|---|
| 2026.01.28 | ₩96,571 | ₩96,691 | ₩92,560 | ₩92,976 | -3.72% | 226만 |
|---|
| 2026.01.27 | ₩94,277 | ₩96,812 | ₩93,875 | ₩96,356 | +2.21% | 251만 |
|---|
| 2026.01.26 | ₩100,501 | ₩101,587 | ₩94,465 | ₩95,216 | -5.26% | 282만 |
|---|
| 2026.01.23 | ₩101,279 | ₩101,553 | ₩99,133 | ₩100,916 | -0.36% | 141.8만 |
|---|
| 2026.01.22 | ₩101,681 | ₩103,223 | ₩100,581 | ₩101,788 | +0.11% | 165.7만 |
|---|
| 2026.01.21 | ₩97,966 | ₩102,610 | ₩97,778 | ₩100,662 | +2.75% | 212.6만 |
|---|
| 2026.01.20 | ₩99,508 | ₩101,587 | ₩97,017 | ₩97,121 | -2.40% | 267.9만 |
|---|
| 2026.01.16 | ₩103,894 | ₩103,894 | ₩100,192 | ₩102,030 | -1.79% | 214만 |
|---|
| 2026.01.15 | ₩101,775 | ₩102,432 | ₩99,689 | ₩101,292 | -0.47% | 349.7만 |
|---|
| 2026.01.14 | ₩101,346 | ₩103,626 | ₩99,428 | ₩101,091 | -0.25% | 348.7만 |
|---|
| 2026.01.13 | ₩100,487 | ₩103,210 | ₩99,387 | ₩102,808 | +2.31% | 206.5만 |
|---|
| 2026.01.12 | ₩96,571 | ₩102,875 | ₩96,376 | ₩100,863 | +4.44% | 556.8만 |
|---|
| 2026.01.09 | ₩92,507 | ₩97,885 | ₩91,367 | ₩97,563 | +5.47% | 498.1만 |
|---|
| 2026.01.08 | ₩85,250 | ₩93,821 | ₩84,566 | ₩90,361 | +5.99% | 317.9만 |
|---|
| 2026.01.07 | ₩88,939 | ₩91,206 | ₩85,613 | ₩86,793 | -2.41% | 223.6만 |
|---|
| 2026.01.06 | ₩84,566 | ₩88,818 | ₩83,842 | ₩88,241 | +4.35% | 191.6만 |
|---|
| 2026.01.05 | ₩84,499 | ₩88,060 | ₩83,332 | ₩85,653 | +1.37% | 291.3만 |
|---|
| 2026.01.02 | ₩82,206 | ₩85,318 | ₩82,072 | ₩84,459 | +2.74% | 211.7만 |
|---|
| 2025.12.31 | ₩82,045 | ₩82,783 | ₩81,321 | ₩81,669 | -0.46% | 136.6만 |
|---|
| 2025.12.30 | ₩82,648 | ₩83,172 | ₩81,321 | ₩82,286 | -0.44% | 165.2만 |
|---|
| 2025.12.29 | ₩83,869 | ₩84,124 | ₩82,568 | ₩83,104 | -0.91% | 187.5만 |
|---|
| 2025.12.26 | ₩84,513 | ₩84,794 | ₩83,004 | ₩84,043 | -0.56% | 141.4만 |
|---|
| 2025.12.24 | ₩84,446 | ₩85,593 | ₩83,909 | ₩84,781 | +0.40% | 76.6만 |
|---|
| 2025.12.23 | ₩84,969 | ₩85,318 | ₩83,386 | ₩84,191 | -0.92% | 126.5만 |
|---|
| 2025.12.22 | ₩83,319 | ₩85,478 | ₩83,252 | ₩85,304 | +2.38% | 208.3만 |
|---|
| 2025.12.19 | ₩82,031 | ₩83,520 | ₩80,985 | ₩83,493 | +1.78% | 378.2만 |
|---|
| 2025.12.18 | ₩83,265 | ₩84,955 | ₩81,441 | ₩82,031 | -1.48% | 229.3만 |
|---|
| 2025.12.17 | ₩81,549 | ₩82,360 | ₩80,623 | ₩81,173 | -0.46% | 346.2만 |
|---|
| 2025.12.16 | ₩83,976 | ₩83,976 | ₩80,046 | ₩82,407 | -1.87% | 337.3만 |
|---|
| 2025.12.15 | ₩82,300 | ₩83,668 | ₩81,173 | ₩83,453 | +1.40% | 340.3만 |
|---|
| 2025.12.12 | ₩85,170 | ₩85,988 | ₩81,455 | ₩82,031 | -3.69% | 204.6만 |
|---|
| 2025.12.11 | ₩83,936 | ₩87,584 | ₩83,534 | ₩84,379 | +0.53% | 230만 |
|---|
| 2025.12.10 | ₩82,313 | ₩84,748 | ₩81,435 | ₩83,104 | +0.96% | 285.6만 |
|---|
| 2025.12.09 | ₩82,420 | ₩84,701 | ₩82,166 | ₩82,286 | -0.16% | 282.3만 |
|---|
| 2025.12.08 | ₩85,237 | ₩85,720 | ₩82,648 | ₩82,944 | -2.69% | 235.6만 |
|---|
| 2025.12.05 | ₩87,209 | ₩87,584 | ₩84,794 | ₩85,143 | -2.37% | 250.7만 |
|---|
| 2025.12.04 | ₩89,717 | ₩90,830 | ₩86,887 | ₩87,115 | -2.90% | 214.1만 |
|---|
| 2025.12.03 | ₩86,471 | ₩89,985 | ₩86,323 | ₩88,926 | +2.84% | 185.4만 |
|---|
| 2025.12.02 | ₩86,753 | ₩87,839 | ₩86,348 | ₩86,417 | -0.39% | 223.6만 |
|---|
| 2025.12.01 | ₩84,137 | ₩89,086 | ₩84,133 | ₩86,739 | +3.09% | 280.6만 |
|---|
| 2025.11.28 | ₩86,645 | ₩87,502 | ₩85,143 | ₩85,331 | -1.52% | 121.5만 |
|---|
| 2025.11.26 | ₩85,049 | ₩88,121 | ₩84,942 | ₩86,914 | +2.19% | 201.6만 |
|---|
| 2025.11.25 | ₩82,219 | ₩86,431 | ₩82,046 | ₩85,975 | +4.57% | 229.2만 |
|---|
| 2025.11.24 | ₩81,589 | ₩82,944 | ₩80,771 | ₩81,374 | -0.26% | 225.4만 |
|---|
| 2025.11.21 | ₩78,222 | ₩83,373 | ₩78,008 | ₩81,173 | +3.77% | 243.8만 |
|---|
| 2025.11.20 | ₩77,310 | ₩77,833 | ₩75,868 | ₩77,109 | -0.26% | 258만 |
|---|
| 2025.11.19 | ₩78,571 | ₩78,783 | ₩76,090 | ₩76,586 | -2.53% | 200.3만 |
|---|
| 2025.11.18 | ₩74,883 | ₩78,423 | ₩73,917 | ₩77,860 | +3.98% | 363.4만 |
|---|
| 2025.11.17 | ₩79,121 | ₩80,093 | ₩75,859 | ₩76,170 | -3.73% | 285.4만 |
|---|
| 2025.11.14 | ₩81,039 | ₩82,078 | ₩80,062 | ₩80,502 | -0.66% | 143.8만 |
|---|
| 2025.11.13 | ₩85,036 | ₩86,699 | ₩81,817 | ₩82,125 | -3.42% | 211.9만 |
|---|
| 2025.11.12 | ₩85,505 | ₩86,484 | ₩82,648 | ₩84,701 | -0.94% | 380.6만 |
|---|
| 2025.11.11 | ₩80,409 | ₩82,259 | ₩79,590 | ₩81,535 | +1.40% | 199.8만 |
|---|
| 2025.11.10 | ₩79,698 | ₩81,052 | ₩78,216 | ₩79,912 | +0.27% | 244.8만 |
|---|
| 2025.11.07 | ₩77,806 | ₩80,207 | ₩77,806 | ₩79,483 | +2.15% | 144.5만 |
|---|
| 2025.11.06 | ₩81,817 | ₩82,534 | ₩78,598 | ₩78,947 | -3.51% | 255.1만 |
|---|
| 2025.11.05 | ₩82,930 | ₩83,641 | ₩80,127 | ₩82,407 | -0.63% | 353.3만 |
|---|
| 2025.11.04 | ₩79,818 | ₩83,968 | ₩79,818 | ₩82,716 | +3.63% | 521.1만 |
|---|
| 2025.11.03 | ₩83,104 | ₩83,578 | ₩79,416 | ₩79,993 | -3.74% | 557만 |
|---|
| 2025.10.31 | ₩92,399 | ₩92,721 | ₩82,850 | ₩83,802 | -9.30% | 538.1만 |
|---|
| 2025.10.30 | ₩92,560 | ₩93,110 | ₩86,731 | ₩87,195 | -5.80% | 401.6만 |
|---|
| 2025.10.29 | ₩95,498 | ₩96,691 | ₩92,064 | ₩92,654 | -2.98% | 222.7만 |
|---|
| 2025.10.28 | ₩96,893 | ₩97,818 | ₩96,074 | ₩96,557 | -0.35% | 279.5만 |
|---|
| 2025.10.27 | ₩96,946 | ₩99,240 | ₩95,806 | ₩97,375 | +0.44% | 174.2만 |
|---|
| 2025.10.24 | ₩97,362 | ₩98,408 | ₩96,618 | ₩97,215 | -0.15% | 236.3만 |
|---|
| 2025.10.23 | ₩95,444 | ₩96,235 | ₩94,264 | ₩95,484 | +0.04% | 145.6만 |
|---|
| 2025.10.22 | ₩96,276 | ₩96,926 | ₩95,209 | ₩95,511 | -0.79% | 270.7만 |
|---|
| 2025.10.21 | ₩96,323 | ₩99,267 | ₩95,565 | ₩97,241 | +0.95% | 201만 |
|---|
| 2025.10.20 | ₩96,249 | ₩97,778 | ₩95,846 | ₩96,651 | +0.42% | 130.6만 |
|---|
| 2025.10.17 | ₩94,854 | ₩96,611 | ₩94,064 | ₩95,645 | +0.83% | 110.4만 |
|---|
| 2025.10.16 | ₩95,967 | ₩96,356 | ₩93,554 | ₩95,069 | -0.94% | 119만 |
|---|
| 2025.10.15 | ₩94,612 | ₩97,013 | ₩94,438 | ₩95,028 | +0.44% | 147.5만 |
|---|
| 2025.10.14 | ₩91,326 | ₩94,961 | ₩89,878 | ₩94,358 | +3.32% | 222만 |
|---|
| 2025.10.13 | ₩90,897 | ₩93,124 | ₩90,320 | ₩93,057 | +2.38% | 258.4만 |
|---|
| 2025.10.10 | ₩93,861 | ₩93,861 | ₩89,449 | ₩89,636 | -4.50% | 307.5만 |
|---|