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 | ₩62,445 | ₩62,807 | ₩59,832 | ₩60,971 | -2.36% | 197.6만 |
| 2026.10.08 | ₩60,623 | ₩62,606 | ₩60,174 | ₩62,311 | +2.79% | 333.5만 |
| 2026.10.07 | ₩61,695 | ₩62,076 | ₩60,556 | ₩61,400 | -0.48% | 172.4만 |
| 2026.10.06 | ₩62,874 | ₩63,383 | ₩61,842 | ₩62,927 | +0.09% | 218.4만 |
| 2026.10.05 | ₩60,850 | ₩63,262 | ₩59,604 | ₩62,378 | +2.51% | 304.5만 |
| 2026.10.02 | ₩63,276 | ₩63,611 | ₩60,944 | ₩60,958 | -3.66% | 174.5만 |
| 2026.10.01 | ₩61,185 | ₩61,829 | ₩59,215 | ₩61,681 | +0.81% | 331만 |
| 2026.09.30 | ₩63,785 | ₩64,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,386 |
| -3.76% |
| 241.5만 |
| 2026.09.29 | ₩62,646 | ₩63,329 | ₩61,862 | ₩63,075 | +0.68% | 198.8만 |
|---|
| 2026.09.28 | ₩61,748 | ₩63,148 | ₩61,092 | ₩62,123 | +0.61% | 283.4만 |
|---|
| 2026.09.25 | ₩62,137 | ₩63,879 | ₩61,835 | ₩63,061 | +1.49% | 160.6만 |
|---|
| 2026.09.24 | ₩63,356 | ₩64,214 | ₩61,360 | ₩62,204 | -1.82% | 242.3만 |
|---|
| 2026.09.23 | ₩64,803 | ₩66,559 | ₩63,329 | ₩63,504 | -2.01% | 298만 |
|---|
| 2026.09.22 | ₩64,951 | ₩66,237 | ₩64,602 | ₩65,782 | +1.28% | 266.3만 |
|---|
| 2026.09.21 | ₩64,147 | ₩64,542 | ₩62,968 | ₩63,316 | -1.30% | 240.4만 |
|---|
| 2026.09.18 | ₩63,718 | ₩64,498 | ₩62,505 | ₩63,356 | -0.57% | 310.1만 |
|---|
| 2026.09.17 | ₩63,718 | ₩64,951 | ₩62,552 | ₩63,530 | -0.29% | 363.2만 |
|---|
| 2026.09.16 | ₩62,552 | ₩63,852 | ₩61,574 | ₩61,601 | -1.52% | 347.1만 |
|---|
| 2026.09.15 | ₩64,174 | ₩64,401 | ₩61,775 | ₩61,788 | -3.72% | 271.8만 |
|---|
| 2026.09.14 | ₩63,249 | ₩64,937 | ₩62,324 | ₩64,495 | +1.97% | 175.3만 |
|---|
| 2026.09.11 | ₩64,200 | ₩65,433 | ₩63,343 | ₩63,437 | -1.19% | 190만 |
|---|
| 2026.09.10 | ₩63,798 | ₩63,798 | ₩61,681 | ₩62,807 | -1.55% | 251.3만 |
|---|
| 2026.09.09 | ₩63,021 | ₩64,053 | ₩62,338 | ₩63,758 | +1.17% | 242.3만 |
|---|
| 2026.09.08 | ₩66,425 | ₩67,182 | ₩63,738 | ₩64,214 | -3.33% | 255.8만 |
|---|
| 2026.09.04 | ₩65,782 | ₩67,872 | ₩65,393 | ₩67,309 | +2.32% | 187.6만 |
|---|
| 2026.09.03 | ₩64,817 | ₩66,693 | ₩64,026 | ₩66,170 | +2.09% | 279만 |
|---|
| 2026.09.02 | ₩64,214 | ₩65,098 | ₩63,249 | ₩64,254 | +0.06% | 282.5만 |
|---|
| 2026.09.01 | ₩67,148 | ₩67,289 | ₩63,678 | ₩63,973 | -4.73% | 356.1만 |
|---|
| 2026.08.31 | ₩70,257 | ₩70,257 | ₩67,014 | ₩67,363 | -4.12% | 215만 |
|---|
| 2026.08.28 | ₩72,120 | ₩73,105 | ₩70,110 | ₩71,021 | -1.52% | 190.9만 |
|---|
| 2026.08.27 | ₩72,361 | ₩72,750 | ₩71,396 | ₩71,517 | -1.17% | 173.2만 |
|---|
| 2026.08.26 | ₩72,696 | ₩73,621 | ₩71,503 | ₩72,776 | +0.11% | 250.6만 |
|---|
| 2026.08.25 | ₩73,782 | ₩73,855 | ₩72,432 | ₩72,776 | -1.36% | 245.4만 |
|---|
| 2026.08.24 | ₩72,696 | ₩74,304 | ₩72,321 | ₩73,527 | +1.14% | 180.2만 |
|---|
| 2026.08.21 | ₩73,594 | ₩74,070 | ₩72,307 | ₩72,709 | -1.20% | 172.3만 |
|---|
| 2026.08.20 | ₩74,988 | ₩75,658 | ₩73,259 | ₩73,299 | -2.25% | 187.9만 |
|---|
| 2026.08.19 | ₩76,542 | ₩79,061 | ₩76,462 | ₩76,944 | +0.53% | 181만 |
|---|
| 2026.08.18 | ₩76,180 | ₩76,555 | ₩74,331 | ₩75,108 | -1.41% | 276.9만 |
|---|
| 2026.08.17 | ₩77,614 | ₩78,023 | ₩75,215 | ₩75,872 | -2.24% | 197.7만 |
|---|
| 2026.08.14 | ₩78,820 | ₩79,269 | ₩77,641 | ₩78,485 | -0.43% | 127.4만 |
|---|
| 2026.08.13 | ₩80,334 | ₩81,741 | ₩78,565 | ₩78,927 | -1.75% | 147.8만 |
|---|
| 2026.08.12 | ₩81,245 | ₩81,788 | ₩77,922 | ₩79,503 | -2.14% | 214.7만 |
|---|
| 2026.08.11 | ₩79,061 | ₩81,942 | ₩78,405 | ₩81,071 | +2.54% | 210만 |
|---|
| 2026.08.10 | ₩82,505 | ₩83,202 | ₩79,209 | ₩79,289 | -3.90% | 221.8만 |
|---|
| 2026.08.07 | ₩81,420 | ₩84,756 | ₩80,810 | ₩84,006 | +3.18% | 244만 |
|---|
| 2026.08.06 | ₩83,229 | ₩83,637 | ₩79,785 | ₩80,388 | -3.41% | 218.4만 |
|---|
| 2026.08.05 | ₩80,937 | ₩84,461 | ₩80,388 | ₩84,006 | +3.79% | 235.2만 |
|---|
| 2026.08.04 | ₩76,770 | ₩82,612 | ₩76,770 | ₩81,339 | +5.95% | 427.2만 |
|---|
| 2026.08.03 | ₩79,477 | ₩80,763 | ₩74,947 | ₩76,488 | -3.76% | 314.8만 |
|---|
| 2026.07.31 | ₩78,405 | ₩78,981 | ₩73,473 | ₩77,145 | -1.61% | 610.9만 |
|---|
| 2026.07.30 | ₩73,607 | ₩74,425 | ₩72,870 | ₩74,103 | +0.67% | 340.9만 |
|---|
| 2026.07.29 | ₩75,617 | ₩76,823 | ₩74,050 | ₩74,720 | -1.19% | 253.8만 |
|---|
| 2026.07.28 | ₩75,390 | ₩77,999 | ₩75,041 | ₩76,127 | +0.98% | 304.4만 |
|---|
| 2026.07.27 | ₩73,473 | ₩75,041 | ₩72,468 | ₩74,251 | +1.06% | 214.7만 |
|---|
| 2026.07.24 | ₩71,195 | ₩73,916 | ₩70,291 | ₩72,026 | +1.17% | 261.5만 |
|---|
| 2026.07.23 | ₩71,262 | ₩71,785 | ₩69,574 | ₩71,075 | -0.26% | 173.3만 |
|---|
| 2026.07.22 | ₩72,522 | ₩73,601 | ₩71,189 | ₩72,629 | +0.15% | 167.2만 |
|---|
| 2026.07.21 | ₩70,713 | ₩71,664 | ₩69,694 | ₩71,517 | +1.14% | 258.6만 |
|---|
| 2026.07.20 | ₩76,086 | ₩76,354 | ₩72,066 | ₩72,173 | -5.14% | 285.2만 |
|---|
| 2026.07.17 | ₩78,914 | ₩80,173 | ₩75,939 | ₩76,100 | -3.57% | 173만 |
|---|
| 2026.07.16 | ₩75,818 | ₩78,713 | ₩75,818 | ₩78,338 | +3.32% | 143.8만 |
|---|
| 2026.07.15 | ₩75,510 | ₩77,467 | ₩75,028 | ₩75,577 | +0.09% | 179.9만 |
|---|
| 2026.07.14 | ₩74,733 | ₩76,086 | ₩73,091 | ₩75,269 | +0.72% | 239.2만 |
|---|
| 2026.07.13 | ₩76,502 | ₩77,815 | ₩72,850 | ₩73,634 | -3.75% | 232만 |
|---|
| 2026.07.10 | ₩75,591 | ₩76,877 | ₩75,215 | ₩76,555 | +1.28% | 144.9만 |
|---|
| 2026.07.09 | ₩72,669 | ₩75,483 | ₩72,194 | ₩74,478 | +2.49% | 208.5만 |
|---|
| 2026.07.08 | ₩73,768 | ₩73,768 | ₩70,713 | ₩72,307 | -1.98% | 232.4만 |
|---|
| 2026.07.07 | ₩76,743 | ₩77,587 | ₩74,854 | ₩75,818 | -1.20% | 254.2만 |
|---|
| 2026.07.06 | ₩78,230 | ₩78,753 | ₩75,028 | ₩76,167 | -2.64% | 283.7만 |
|---|
| 2026.07.02 | ₩77,989 | ₩80,743 | ₩77,091 | ₩79,115 | +1.44% | 198.9만 |
|---|
| 2026.07.01 | ₩79,048 | ₩80,709 | ₩78,431 | ₩79,142 | +0.12% | 237만 |
|---|
| 2026.06.30 | ₩78,230 | ₩79,731 | ₩77,547 | ₩79,544 | +1.68% | 328만 |
|---|
| 2026.06.29 | ₩79,477 | ₩79,624 | ₩77,654 | ₩78,445 | -1.30% | 292만 |
|---|
| 2026.06.26 | ₩77,587 | ₩79,999 | ₩77,587 | ₩79,879 | +2.95% | 398.7만 |
|---|
| 2026.06.25 | ₩76,354 | ₩79,805 | ₩75,905 | ₩78,150 | +2.35% | 315.8만 |
|---|
| 2026.06.24 | ₩70,485 | ₩76,421 | ₩69,966 | ₩76,301 | +8.25% | 337.5만 |
|---|
| 2026.06.23 | ₩67,832 | ₩69,989 | ₩67,269 | ₩68,957 | +1.66% | 205.8만 |
|---|
| 2026.06.22 | ₩69,721 | ₩70,698 | ₩68,019 | ₩68,046 | -2.40% | 222.4만 |
|---|
| 2026.06.18 | ₩69,118 | ₩72,053 | ₩68,432 | ₩71,061 | +2.81% | 326.3만 |
|---|
| 2026.06.17 | ₩69,601 | ₩73,158 | ₩67,001 | ₩67,108 | -3.58% | 248.4만 |
|---|
| 2026.06.16 | ₩71,544 | ₩72,716 | ₩70,244 | ₩70,311 | -1.72% | 250.4만 |
|---|
| 2026.06.15 | ₩74,036 | ₩75,624 | ₩71,034 | ₩71,195 | -3.84% | 322.8만 |
|---|
| 2026.06.12 | ₩71,905 | ₩72,642 | ₩70,016 | ₩71,477 | -0.60% | 252.2만 |
|---|
| 2026.06.11 | ₩66,398 | ₩72,066 | ₩66,143 | ₩72,053 | +8.52% | 336.8만 |
|---|
| 2026.06.10 | ₩66,492 | ₩69,306 | ₩65,386 | ₩66,117 | -0.56% | 279.4만 |
|---|
| 2026.06.09 | ₩62,217 | ₩67,162 | ₩61,574 | ₩66,653 | +7.13% | 401.1만 |
|---|
| 2026.06.08 | ₩62,820 | ₩64,368 | ₩61,453 | ₩61,547 | -2.03% | 375.6만 |
|---|
| 2026.06.05 | ₩64,777 | ₩66,184 | ₩62,941 | ₩63,530 | -1.92% | 208.7만 |
|---|
| 2026.06.04 | ₩68,060 | ₩68,368 | ₩65,272 | ₩65,527 | -3.72% | 217.1만 |
|---|
| 2026.06.03 | ₩66,787 | ₩67,684 | ₩66,364 | ₩66,411 | -0.56% | 194.3만 |
|---|
| 2026.06.02 | ₩67,443 | ₩68,180 | ₩66,386 | ₩67,751 | +0.46% | 135.8만 |
|---|
| 2026.06.01 | ₩67,845 | ₩68,770 | ₩66,157 | ₩67,832 | -0.02% | 208.9만 |
|---|
| 2026.05.29 | ₩69,467 | ₩70,438 | ₩68,220 | ₩68,877 | -0.85% | 262.2만 |
|---|
| 2026.05.28 | ₩65,768 | ₩69,185 | ₩64,669 | ₩68,904 | +4.77% | 278.1만 |
|---|
| 2026.05.27 | ₩66,063 | ₩68,053 | ₩65,929 | ₩66,586 | +0.79% | 310.3만 |
|---|
| 2026.05.26 | ₩65,741 | ₩67,135 | ₩64,227 | ₩64,723 | -1.55% | 222.2만 |
|---|
| 2026.05.22 | ₩64,535 | ₩65,916 | ₩63,356 | ₩64,602 | +0.10% | 219.5만 |
|---|
| 2026.05.21 | ₩61,896 | ₩66,331 | ₩61,259 | ₩64,884 | +4.83% | 294.4만 |
|---|
| 2026.05.20 | ₩59,162 | ₩63,075 | ₩57,138 | ₩63,035 | +6.55% | 288.8만 |
|---|
| 2026.05.19 | ₩59,698 | ₩60,030 | ₩57,641 | ₩59,256 | -0.74% | 337.2만 |
|---|
| 2026.05.18 | ₩59,698 | ₩61,695 | ₩58,947 | ₩60,274 | +0.97% | 299.6만 |
|---|
| 2026.05.15 | ₩60,716 | ₩61,159 | ₩58,056 | ₩58,277 | -4.02% | 453.4만 |
|---|
| 2026.05.14 | ₩62,164 | ₩63,262 | ₩60,783 | ₩61,333 | -1.34% | 281만 |
|---|
| 2026.05.13 | ₩63,316 | ₩63,470 | ₩59,336 | ₩61,118 | -3.47% | 517.8만 |
|---|
| 2026.05.12 | ₩65,621 | ₩66,210 | ₩63,718 | ₩63,852 | -2.70% | 288.1만 |
|---|
| 2026.05.11 | ₩68,100 | ₩68,622 | ₩64,924 | ₩65,339 | -4.05% | 415.7만 |
|---|
| 2026.05.08 | ₩68,716 | ₩70,619 | ₩68,127 | ₩69,319 | +0.88% | 304.4만 |
|---|
| 2026.05.07 | ₩69,011 | ₩70,753 | ₩66,854 | ₩69,038 | +0.04% | 391.1만 |
|---|
| 2026.05.06 | ₩67,256 | ₩68,756 | ₩66,458 | ₩68,368 | +1.65% | 347.9만 |
|---|
| 2026.05.05 | ₩65,862 | ₩66,291 | ₩64,080 | ₩64,723 | -1.73% | 445.9만 |
|---|
| 2026.05.04 | ₩67,376 | ₩68,314 | ₩64,321 | ₩64,616 | -4.10% | 336.6만 |
|---|
| 2026.05.01 | ₩64,736 | ₩69,493 | ₩62,559 | ₩67,765 | +4.68% | 697.7만 |
|---|
| 2026.04.30 | ₩64,254 | ₩65,648 | ₩63,450 | ₩64,857 | +0.94% | 346.4만 |
|---|
| 2026.04.29 | ₩65,004 | ₩65,460 | ₩62,351 | ₩63,879 | -1.73% | 333.9만 |
|---|
| 2026.04.28 | ₩67,122 | ₩67,979 | ₩65,326 | ₩66,210 | -1.36% | 191.3만 |
|---|
| 2026.04.27 | ₩68,823 | ₩69,929 | ₩65,942 | ₩66,746 | -3.02% | 221.8만 |
|---|
| 2026.04.24 | ₩67,028 | ₩70,405 | ₩66,874 | ₩68,448 | +2.12% | 210.7만 |
|---|
| 2026.04.23 | ₩68,622 | ₩69,775 | ₩67,081 | ₩68,274 | -0.51% | 268.2만 |
|---|
| 2026.04.22 | ₩72,147 | ₩72,301 | ₩68,613 | ₩69,266 | -3.99% | 157.8만 |
|---|
| 2026.04.21 | ₩72,977 | ₩74,559 | ₩70,150 | ₩70,807 | -2.97% | 215.7만 |
|---|
| 2026.04.20 | ₩72,080 | ₩73,594 | ₩70,177 | ₩73,152 | +1.49% | 205.1만 |
|---|
| 2026.04.17 | ₩70,927 | ₩75,778 | ₩70,907 | ₩72,455 | +2.15% | 334.5만 |
|---|
| 2026.04.16 | ₩71,463 | ₩72,348 | ₩69,909 | ₩70,592 | -1.22% | 232.5만 |
|---|
| 2026.04.15 | ₩71,758 | ₩72,261 | ₩70,204 | ₩71,276 | -0.67% | 191.3만 |
|---|
| 2026.04.14 | ₩67,738 | ₩71,637 | ₩67,028 | ₩71,369 | +5.36% | 303.6만 |
|---|
| 2026.04.13 | ₩68,823 | ₩69,011 | ₩66,076 | ₩67,269 | -2.26% | 424.9만 |
|---|
| 2026.04.10 | ₩70,793 | ₩71,018 | ₩68,917 | ₩69,252 | -2.18% | 228.5만 |
|---|
| 2026.04.09 | ₩67,684 | ₩70,552 | ₩66,639 | ₩70,431 | +4.06% | 248.4만 |
|---|
| 2026.04.08 | ₩69,507 | ₩72,629 | ₩68,194 | ₩68,515 | -1.43% | 421.9만 |
|---|
| 2026.04.07 | ₩65,460 | ₩65,782 | ₩62,566 | ₩63,852 | -2.46% | 529.9만 |
|---|
| 2026.04.06 | ₩62,324 | ₩66,411 | ₩62,324 | ₩66,170 | +6.17% | 339.1만 |
|---|
| 2026.04.02 | ₩63,745 | ₩67,229 | ₩62,271 | ₩63,611 | -0.21% | 339.9만 |
|---|
| 2026.04.01 | ₩67,952 | ₩68,522 | ₩65,755 | ₩65,956 | -2.94% | 347.7만 |
|---|
| 2026.03.31 | ₩67,859 | ₩69,902 | ₩66,117 | ₩68,073 | +0.32% | 442.9만 |
|---|
| 2026.03.30 | ₩67,309 | ₩68,153 | ₩65,969 | ₩66,130 | -1.75% | 212.9만 |
|---|
| 2026.03.27 | ₩70,056 | ₩70,163 | ₩66,820 | ₩67,363 | -3.84% | 271.6만 |
|---|
| 2026.03.26 | ₩69,654 | ₩72,053 | ₩69,641 | ₩70,498 | +1.21% | 380.1만 |
|---|
| 2026.03.25 | ₩70,378 | ₩71,128 | ₩67,686 | ₩70,713 | +0.48% | 243.4만 |
|---|
| 2026.03.24 | ₩68,341 | ₩70,150 | ₩67,202 | ₩68,904 | +0.82% | 225.9만 |
|---|
| 2026.03.23 | ₩71,021 | ₩72,214 | ₩69,681 | ₩70,177 | -1.19% | 263.7만 |
|---|
| 2026.03.20 | ₩70,431 | ₩71,193 | ₩66,854 | ₩67,135 | -4.68% | 393.9만 |
|---|
| 2026.03.19 | ₩70,311 | ₩72,234 | ₩69,051 | ₩71,369 | +1.51% | 352.6만 |
|---|
| 2026.03.18 | ₩74,304 | ₩75,899 | ₩72,495 | ₩72,602 | -2.29% | 296.3만 |
|---|
| 2026.03.17 | ₩78,619 | ₩79,436 | ₩75,550 | ₩75,577 | -3.87% | 170.6만 |
|---|
| 2026.03.16 | ₩77,386 | ₩77,989 | ₩76,529 | ₩77,306 | -0.10% | 182만 |
|---|
| 2026.03.13 | ₩75,698 | ₩77,024 | ₩75,296 | ₩76,381 | +0.90% | 156.1만 |
|---|
| 2026.03.12 | ₩76,314 | ₩77,909 | ₩74,398 | ₩74,666 | -2.16% | 213.4만 |
|---|
| 2026.03.11 | ₩79,838 | ₩80,374 | ₩77,547 | ₩77,842 | -2.50% | 178.2만 |
|---|
| 2026.03.10 | ₩79,155 | ₩83,041 | ₩78,793 | ₩80,039 | +1.12% | 303.7만 |
|---|
| 2026.03.09 | ₩78,485 | ₩80,240 | ₩74,800 | ₩80,147 | +2.12% | 429.8만 |
|---|
| 2026.03.06 | ₩82,451 | ₩82,478 | ₩78,405 | ₩80,549 | -2.31% | 270.7만 |
|---|
| 2026.03.05 | ₩84,488 | ₩86,016 | ₩83,162 | ₩83,952 | -0.63% | 208.4만 |
|---|
| 2026.03.04 | ₩89,219 | ₩90,612 | ₩85,466 | ₩85,935 | -3.68% | 186.9만 |
|---|
| 2026.03.03 | ₩85,547 | ₩89,607 | ₩84,528 | ₩88,951 | +3.98% | 155.6만 |
|---|
| 2026.03.02 | ₩89,915 | ₩91,322 | ₩88,039 | ₩89,433 | -0.54% | 134.3만 |
|---|
| 2026.02.27 | ₩92,716 | ₩93,681 | ₩90,639 | ₩92,582 | -0.14% | 140.6만 |
|---|
| 2026.02.26 | ₩93,024 | ₩94,210 | ₩91,765 | ₩93,989 | +1.04% | 132.7만 |
|---|
| 2026.02.25 | ₩92,877 | ₩93,460 | ₩89,366 | ₩91,805 | -1.15% | 248.5만 |
|---|
| 2026.02.24 | ₩91,939 | ₩95,329 | ₩91,939 | ₩93,279 | +1.46% | 235.4만 |
|---|
| 2026.02.23 | ₩92,140 | ₩92,287 | ₩87,584 | ₩91,577 | -0.61% | 304.9만 |
|---|
| 2026.02.20 | ₩91,899 | ₩97,955 | ₩89,165 | ₩92,448 | +0.60% | 569.3만 |
|---|
| 2026.02.19 | ₩92,180 | ₩93,098 | ₩88,455 | ₩88,602 | -3.88% | 394.8만 |
|---|
| 2026.02.18 | ₩91,684 | ₩96,066 | ₩90,599 | ₩93,734 | +2.24% | 237.7만 |
|---|
| 2026.02.17 | ₩94,244 | ₩95,838 | ₩89,111 | ₩92,796 | -1.54% | 209.8만 |
|---|
| 2026.02.13 | ₩93,627 | ₩96,247 | ₩92,796 | ₩94,069 | +0.47% | 180.4만 |
|---|
| 2026.02.12 | ₩93,265 | ₩96,053 | ₩91,470 | ₩92,890 | -0.40% | 242만 |
|---|
| 2026.02.11 | ₩91,188 | ₩94,605 | ₩90,116 | ₩92,394 | +1.32% | 313.9만 |
|---|
| 2026.02.10 | ₩92,327 | ₩96,803 | ₩90,572 | ₩94,726 | +2.60% | 302.9만 |
|---|
| 2026.02.09 | ₩93,024 | ₩93,145 | ₩90,036 | ₩91,255 | -1.90% | 279.3만 |
|---|
| 2026.02.06 | ₩90,384 | ₩93,212 | ₩89,781 | ₩92,971 | +2.86% | 196.3만 |
|---|
| 2026.02.05 | ₩93,373 | ₩94,699 | ₩88,736 | ₩89,312 | -4.35% | 214.7만 |
|---|
| 2026.02.04 | ₩91,483 | ₩95,483 | ₩90,719 | ₩93,935 | +2.68% | 230.1만 |
|---|
| 2026.02.03 | ₩87,436 | ₩95,570 | ₩87,436 | ₩89,808 | +2.71% | 245.8만 |
|---|
| 2026.02.02 | ₩87,798 | ₩88,884 | ₩84,863 | ₩87,959 | +0.18% | 261만 |
|---|
| 2026.01.30 | ₩90,880 | ₩91,925 | ₩87,637 | ₩88,388 | -2.74% | 257만 |
|---|
| 2026.01.29 | ₩92,408 | ₩93,761 | ₩89,654 | ₩91,470 | -1.02% | 241.4만 |
|---|
| 2026.01.28 | ₩96,481 | ₩96,602 | ₩92,475 | ₩92,890 | -3.72% | 226만 |
|---|
| 2026.01.27 | ₩94,190 | ₩96,723 | ₩93,788 | ₩96,267 | +2.21% | 251만 |
|---|
| 2026.01.26 | ₩100,408 | ₩101,493 | ₩94,378 | ₩95,128 | -5.26% | 282만 |
|---|
| 2026.01.23 | ₩101,185 | ₩101,460 | ₩99,041 | ₩100,823 | -0.36% | 141.8만 |
|---|
| 2026.01.22 | ₩101,587 | ₩103,128 | ₩100,488 | ₩101,694 | +0.11% | 165.7만 |
|---|
| 2026.01.21 | ₩97,875 | ₩102,516 | ₩97,687 | ₩100,569 | +2.75% | 212.6만 |
|---|
| 2026.01.20 | ₩99,416 | ₩101,493 | ₩96,928 | ₩97,031 | -2.40% | 267.9만 |
|---|
| 2026.01.16 | ₩103,798 | ₩103,798 | ₩100,099 | ₩101,935 | -1.79% | 214만 |
|---|
| 2026.01.15 | ₩101,681 | ₩102,337 | ₩99,597 | ₩101,198 | -0.47% | 349.7만 |
|---|
| 2026.01.14 | ₩101,252 | ₩103,530 | ₩99,336 | ₩100,997 | -0.25% | 348.7만 |
|---|
| 2026.01.13 | ₩100,394 | ₩103,115 | ₩99,295 | ₩102,713 | +2.31% | 206.5만 |
|---|
| 2026.01.12 | ₩96,481 | ₩102,780 | ₩96,287 | ₩100,769 | +4.44% | 556.8만 |
|---|
| 2026.01.09 | ₩92,421 | ₩97,795 | ₩91,282 | ₩97,473 | +5.47% | 498.1만 |
|---|
| 2026.01.08 | ₩85,172 | ₩93,734 | ₩84,488 | ₩90,277 | +5.99% | 317.9만 |
|---|
| 2026.01.07 | ₩88,857 | ₩91,121 | ₩85,533 | ₩86,713 | -2.41% | 223.6만 |
|---|
| 2026.01.06 | ₩84,488 | ₩88,736 | ₩83,765 | ₩88,160 | +4.35% | 191.6만 |
|---|
| 2026.01.05 | ₩84,421 | ₩87,979 | ₩83,255 | ₩85,574 | +1.37% | 291.3만 |
|---|
| 2026.01.02 | ₩82,130 | ₩85,239 | ₩81,996 | ₩84,381 | +2.74% | 211.7만 |
|---|
| 2025.12.31 | ₩81,969 | ₩82,706 | ₩81,245 | ₩81,594 | -0.46% | 136.6만 |
|---|
| 2025.12.30 | ₩82,572 | ₩83,095 | ₩81,245 | ₩82,210 | -0.44% | 165.2만 |
|---|
| 2025.12.29 | ₩83,791 | ₩84,046 | ₩82,492 | ₩83,028 | -0.91% | 187.5만 |
|---|
| 2025.12.26 | ₩84,435 | ₩84,716 | ₩82,927 | ₩83,966 | -0.56% | 141.4만 |
|---|
| 2025.12.24 | ₩84,368 | ₩85,513 | ₩83,832 | ₩84,703 | +0.40% | 76.6만 |
|---|
| 2025.12.23 | ₩84,890 | ₩85,239 | ₩83,309 | ₩84,113 | -0.92% | 126.5만 |
|---|
| 2025.12.22 | ₩83,242 | ₩85,399 | ₩83,175 | ₩85,225 | +2.38% | 208.3만 |
|---|
| 2025.12.19 | ₩81,956 | ₩83,443 | ₩80,910 | ₩83,416 | +1.78% | 378.2만 |
|---|
| 2025.12.18 | ₩83,188 | ₩84,877 | ₩81,366 | ₩81,956 | -1.48% | 229.3만 |
|---|
| 2025.12.17 | ₩81,473 | ₩82,284 | ₩80,549 | ₩81,098 | -0.46% | 346.2만 |
|---|
| 2025.12.16 | ₩83,899 | ₩83,899 | ₩79,972 | ₩82,331 | -1.87% | 337.3만 |
|---|
| 2025.12.15 | ₩82,224 | ₩83,590 | ₩81,098 | ₩83,376 | +1.40% | 340.3만 |
|---|
| 2025.12.12 | ₩85,091 | ₩85,909 | ₩81,379 | ₩81,956 | -3.69% | 204.6만 |
|---|
| 2025.12.11 | ₩83,858 | ₩87,503 | ₩83,456 | ₩84,301 | +0.53% | 230만 |
|---|
| 2025.12.10 | ₩82,237 | ₩84,669 | ₩81,359 | ₩83,028 | +0.96% | 285.6만 |
|---|
| 2025.12.09 | ₩82,344 | ₩84,622 | ₩82,090 | ₩82,210 | -0.16% | 282.3만 |
|---|
| 2025.12.08 | ₩85,158 | ₩85,641 | ₩82,572 | ₩82,867 | -2.69% | 235.6만 |
|---|
| 2025.12.05 | ₩87,128 | ₩87,503 | ₩84,716 | ₩85,064 | -2.37% | 250.7만 |
|---|
| 2025.12.04 | ₩89,634 | ₩90,746 | ₩86,806 | ₩87,034 | -2.90% | 214.1만 |
|---|
| 2025.12.03 | ₩86,391 | ₩89,902 | ₩86,244 | ₩88,843 | +2.84% | 185.4만 |
|---|
| 2025.12.02 | ₩86,672 | ₩87,758 | ₩86,268 | ₩86,337 | -0.39% | 223.6만 |
|---|
| 2025.12.01 | ₩84,059 | ₩89,004 | ₩84,055 | ₩86,659 | +3.09% | 280.6만 |
|---|
| 2025.11.28 | ₩86,565 | ₩87,422 | ₩85,064 | ₩85,252 | -1.52% | 121.5만 |
|---|
| 2025.11.26 | ₩84,971 | ₩88,039 | ₩84,863 | ₩86,833 | +2.19% | 201.6만 |
|---|
| 2025.11.25 | ₩82,143 | ₩86,351 | ₩81,970 | ₩85,895 | +4.57% | 229.2만 |
|---|
| 2025.11.24 | ₩81,513 | ₩82,867 | ₩80,696 | ₩81,299 | -0.26% | 225.4만 |
|---|
| 2025.11.21 | ₩78,150 | ₩83,296 | ₩77,936 | ₩81,098 | +3.77% | 243.8만 |
|---|
| 2025.11.20 | ₩77,239 | ₩77,761 | ₩75,798 | ₩77,038 | -0.26% | 258만 |
|---|
| 2025.11.19 | ₩78,498 | ₩78,710 | ₩76,019 | ₩76,515 | -2.53% | 200.3만 |
|---|
| 2025.11.18 | ₩74,813 | ₩78,351 | ₩73,849 | ₩77,788 | +3.98% | 363.4만 |
|---|
| 2025.11.17 | ₩79,048 | ₩80,019 | ₩75,789 | ₩76,100 | -3.73% | 285.4만 |
|---|
| 2025.11.14 | ₩80,964 | ₩82,003 | ₩79,988 | ₩80,428 | -0.66% | 143.8만 |
|---|
| 2025.11.13 | ₩84,957 | ₩86,619 | ₩81,741 | ₩82,049 | -3.42% | 211.9만 |
|---|
| 2025.11.12 | ₩85,426 | ₩86,404 | ₩82,572 | ₩84,622 | -0.94% | 380.6만 |
|---|
| 2025.11.11 | ₩80,334 | ₩82,183 | ₩79,517 | ₩81,460 | +1.40% | 199.8만 |
|---|
| 2025.11.10 | ₩79,624 | ₩80,977 | ₩78,143 | ₩79,838 | +0.27% | 244.8만 |
|---|
| 2025.11.07 | ₩77,735 | ₩80,133 | ₩77,735 | ₩79,410 | +2.15% | 144.5만 |
|---|
| 2025.11.06 | ₩81,741 | ₩82,458 | ₩78,525 | ₩78,874 | -3.51% | 255.1만 |
|---|
| 2025.11.05 | ₩82,853 | ₩83,564 | ₩80,053 | ₩82,331 | -0.63% | 353.3만 |
|---|
| 2025.11.04 | ₩79,745 | ₩83,891 | ₩79,745 | ₩82,639 | +3.63% | 521.1만 |
|---|
| 2025.11.03 | ₩83,028 | ₩83,501 | ₩79,343 | ₩79,919 | -3.74% | 557만 |
|---|
| 2025.10.31 | ₩92,314 | ₩92,636 | ₩82,773 | ₩83,724 | -9.30% | 538.1만 |
|---|
| 2025.10.30 | ₩92,475 | ₩93,024 | ₩86,651 | ₩87,115 | -5.80% | 401.6만 |
|---|
| 2025.10.29 | ₩95,409 | ₩96,602 | ₩91,979 | ₩92,569 | -2.98% | 222.7만 |
|---|
| 2025.10.28 | ₩96,803 | ₩97,728 | ₩95,986 | ₩96,468 | -0.35% | 279.5만 |
|---|
| 2025.10.27 | ₩96,857 | ₩99,148 | ₩95,718 | ₩97,285 | +0.44% | 174.2만 |
|---|
| 2025.10.24 | ₩97,272 | ₩98,317 | ₩96,528 | ₩97,125 | -0.15% | 236.3만 |
|---|
| 2025.10.23 | ₩95,356 | ₩96,146 | ₩94,177 | ₩95,396 | +0.04% | 145.6만 |
|---|
| 2025.10.22 | ₩96,187 | ₩96,837 | ₩95,121 | ₩95,423 | -0.79% | 270.7만 |
|---|
| 2025.10.21 | ₩96,234 | ₩99,175 | ₩95,476 | ₩97,151 | +0.95% | 201만 |
|---|
| 2025.10.20 | ₩96,160 | ₩97,687 | ₩95,758 | ₩96,562 | +0.42% | 130.6만 |
|---|
| 2025.10.17 | ₩94,766 | ₩96,522 | ₩93,977 | ₩95,557 | +0.83% | 110.4만 |
|---|
| 2025.10.16 | ₩95,878 | ₩96,267 | ₩93,468 | ₩94,981 | -0.94% | 119만 |
|---|
| 2025.10.15 | ₩94,525 | ₩96,924 | ₩94,351 | ₩94,940 | +0.44% | 147.5만 |
|---|
| 2025.10.14 | ₩91,242 | ₩94,873 | ₩89,795 | ₩94,270 | +3.32% | 222만 |
|---|
| 2025.10.13 | ₩90,813 | ₩93,038 | ₩90,237 | ₩92,971 | +2.38% | 258.4만 |
|---|
| 2025.10.10 | ₩93,775 | ₩93,775 | ₩89,366 | ₩89,554 | -4.50% | 307.5만 |
|---|