Comparing Back to the side-by-side chart ↗
FLSmidth Co. (FLS.CO) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 588.00 | 597.00 | 586.50 | 588.50 | +0.77% | 145,488 |
| 2026-10-15 | 588.50 | 588.50 | 574.00 | 584.00 | -2.59% | 176,705 |
| 2026-10-14 | 599.00 | 609.00 | 596.50 | 599.50 | +0.84% | 116,876 |
| 2026-10-13 | 594.00 | 605.50 | 590.00 | 594.50 | +0.08% | 81,620 |
| 2026-10-12 | 570.00 | 594.00 | 569.50 | 594.00 | +4.76% | 146,922 |
| 2026-10-09 | 550.00 | 572.00 | 549.00 | 567.00 | +3.75% | 89,021 |
| 2026-10-08 | 546.50 | 553.00 | 541.00 | 546.50 | -0.09% | 100,070 |
| 2026-10-07 | 570.00 | 570.50 | 546.50 | 547.00 | -4.20% | 88,706 |
| 2026-10-06 | 557.00 | 579.50 | 557.00 | 571.00 | +2.70% | 110,635 |
| 2026-10-05 | 559.50 | 560.50 | 545.50 | 556.00 | -0.36% | 100,671 |
| 2026-10-02 | 550.00 | 564.00 | 549.00 | 558.00 | +2.29% | 98,925 |
| 2026-10-01 | 566.00 | 566.00 | 542.00 | 545.50 | -4.05% | 93,683 |
| 2026-09-30 | 582.00 | 585.00 | 561.50 | 568.50 | -1.98% | 147,478 |
| 2026-09-29 | 578.50 | 599.50 | 578.50 | 580.00 | +0.26% | 120,257 |
| 2026-09-28 | 577.50 | 582.00 | 566.00 | 578.50 | -0.43% | 73,704 |
| 2026-09-25 | 582.00 | 590.00 | 581.00 | 581.00 | +0.87% | 88,443 |
| 2026-09-24 | 583.50 | 589.50 | 574.00 | 576.00 | -1.71% | 101,391 |
| 2026-09-23 | 589.50 | 592.50 | 584.50 | 586.00 | -0.51% | 88,493 |
| 2026-09-22 | 574.00 | 589.00 | 570.50 | 589.00 | +2.26% | 91,606 |
| 2026-09-21 | 574.00 | 581.50 | 574.00 | 576.00 | +1.05% | 67,889 |
| 2026-09-18 | 573.00 | 579.50 | 570.00 | 570.00 | -0.52% | 237,275 |
| 2026-09-17 | 568.50 | 585.00 | 568.50 | 573.00 | +0.79% | 113,320 |
| 2026-09-16 | 562.00 | 568.50 | 558.00 | 568.50 | +1.88% | 91,397 |
| 2026-09-15 | 552.50 | 562.00 | 544.00 | 558.00 | +1.00% | 113,568 |
| 2026-09-14 | 582.50 | 582.50 | 552.50 | 552.50 | -3.75% | 106,847 |
| 2026-09-11 | 571.50 | 574.50 | 562.50 | 574.00 | +0.79% | 107,149 |
| 2026-09-10 | 590.00 | 594.50 | 562.50 | 569.50 | -3.96% | 127,731 |
| 2026-09-09 | 602.50 | 612.00 | 590.00 | 593.00 | -1.58% | 77,885 |
| 2026-09-08 | 580.00 | 607.00 | 578.00 | 602.50 | +4.33% | 109,318 |
| 2026-09-07 | 575.00 | 580.50 | 570.50 | 577.50 | +0.61% | 63,140 |
| 2026-09-04 | 567.50 | 576.50 | 565.50 | 574.00 | +1.41% | 65,287 |
| 2026-09-03 | 562.00 | 579.50 | 551.50 | 566.00 | +0.35% | 114,302 |
| 2026-09-02 | 568.50 | 568.50 | 559.00 | 564.00 | -1.23% | 114,904 |
| 2026-09-01 | 592.00 | 598.00 | 570.50 | 571.00 | -3.22% | 100,154 |
| 2026-08-31 | 594.00 | 599.00 | 590.00 | 590.00 | -0.84% | 106,793 |
| 2026-08-28 | 598.00 | 602.00 | 593.50 | 595.00 | -0.83% | 204,566 |
| 2026-08-27 | 599.50 | 606.00 | 595.00 | 600.00 | -1.23% | 122,906 |
| 2026-08-26 | 600.50 | 613.50 | 597.00 | 607.50 | +1.67% | 178,019 |
| 2026-08-25 | 601.00 | 612.00 | 594.00 | 597.50 | +0.42% | 221,224 |
| 2026-08-24 | 579.00 | 600.00 | 576.00 | 595.00 | +1.97% | 285,620 |
| 2026-08-21 | 555.00 | 584.50 | 555.00 | 583.50 | +6.28% | 201,669 |
| 2026-08-20 | 530.00 | 551.50 | 524.50 | 549.00 | +3.68% | 303,727 |
| 2026-08-19 | 542.00 | 548.00 | 519.00 | 529.50 | +6.28% | 498,025 |
| 2026-08-18 | 507.00 | 507.50 | 497.00 | 498.20 | -1.74% | 146,281 |
| 2026-08-17 | 505.50 | 511.50 | 505.00 | 507.00 | +0.30% | 96,664 |
| 2026-08-14 | 495.00 | 505.50 | 490.80 | 505.50 | +2.45% | 108,686 |
| 2026-08-13 | 507.00 | 509.50 | 491.80 | 493.40 | -3.06% | 96,004 |
| 2026-08-12 | 512.00 | 513.50 | 506.50 | 509.00 | +0.10% | 48,441 |
| 2026-08-11 | 500.00 | 512.50 | 499.20 | 508.50 | +1.09% | 53,826 |
| 2026-08-10 | 505.00 | 511.50 | 499.40 | 503.00 | -0.40% | 78,058 |
| 2026-08-07 | 506.50 | 510.00 | 503.00 | 505.00 | -1.17% | 67,360 |
| 2026-08-06 | 506.00 | 517.00 | 502.00 | 511.00 | +0.49% | 77,645 |
| 2026-08-05 | 512.50 | 520.50 | 506.50 | 508.50 | +0.20% | 99,450 |
| 2026-08-04 | 489.00 | 508.00 | 488.80 | 507.50 | +4.25% | 145,228 |
| 2026-08-03 | 485.20 | 493.00 | 481.40 | 486.80 | +0.33% | 86,961 |
| 2026-07-31 | 484.60 | 491.80 | 483.00 | 485.20 | +1.21% | 156,422 |
| 2026-07-30 | 472.80 | 484.00 | 469.80 | 479.40 | +1.31% | 79,555 |
| 2026-07-29 | 467.20 | 480.20 | 466.80 | 473.20 | +1.28% | 163,657 |
| 2026-07-28 | 476.00 | 477.80 | 464.20 | 467.20 | -1.85% | 71,769 |
| 2026-07-27 | 493.20 | 494.00 | 472.80 | 476.00 | -3.45% | 90,664 |
| 2026-07-24 | 470.80 | 493.00 | 470.80 | 493.00 | +4.36% | 126,427 |
| 2026-07-23 | 475.80 | 478.80 | 468.20 | 472.40 | -0.46% | 72,965 |
| 2026-07-22 | 463.00 | 476.40 | 462.80 | 474.60 | +2.55% | 120,404 |
| 2026-07-21 | 458.80 | 465.00 | 454.60 | 462.80 | +1.05% | 134,926 |
| 2026-07-20 | 458.20 | 464.00 | 453.80 | 458.00 | +0.00% | 57,752 |
| 2026-07-17 | 465.00 | 465.80 | 448.60 | 458.00 | -2.09% | 165,328 |
| 2026-07-16 | 475.60 | 479.00 | 467.80 | 467.80 | -1.56% | 82,941 |
| 2026-07-15 | 472.00 | 480.20 | 467.40 | 475.20 | +0.38% | 74,958 |
| 2026-07-14 | 462.40 | 473.80 | 457.40 | 473.40 | +2.25% | 96,878 |
| 2026-07-13 | 465.20 | 469.60 | 462.80 | 463.00 | -1.41% | 73,007 |
| 2026-07-10 | 465.40 | 472.40 | 464.80 | 469.60 | +1.16% | 55,867 |
| 2026-07-09 | 465.60 | 469.60 | 460.80 | 464.20 | +0.78% | 65,352 |
| 2026-07-08 | 478.00 | 478.00 | 459.00 | 460.60 | -3.96% | 154,651 |
| 2026-07-07 | 489.00 | 492.80 | 477.00 | 479.60 | -1.44% | 97,585 |
| 2026-07-06 | 491.20 | 492.00 | 481.40 | 486.60 | -1.22% | 93,352 |
| 2026-07-03 | 480.20 | 492.60 | 480.20 | 492.60 | +3.36% | 128,663 |
| 2026-07-02 | 468.80 | 481.80 | 465.00 | 476.60 | +1.15% | 139,430 |
| 2026-07-01 | 473.00 | 477.80 | 469.00 | 471.20 | -1.42% | 128,234 |
| 2026-06-30 | 468.00 | 479.40 | 466.60 | 478.00 | +3.11% | 98,663 |
| 2026-06-29 | 465.00 | 467.60 | 460.20 | 463.60 | -0.34% | 108,486 |
| 2026-06-26 | 482.40 | 482.40 | 465.20 | 465.20 | -3.57% | 85,235 |
| 2026-06-25 | 485.00 | 488.00 | 476.80 | 482.40 | -0.33% | 155,322 |
| 2026-06-24 | 492.80 | 495.80 | 476.40 | 484.00 | -1.79% | 137,459 |
| 2026-06-23 | 502.00 | 502.00 | 484.80 | 492.80 | -3.47% | 197,705 |
| 2026-06-22 | 511.00 | 524.50 | 510.50 | 510.50 | -0.10% | 142,138 |
| 2026-06-19 | 502.50 | 511.50 | 501.50 | 511.00 | +0.89% | 183,664 |
| 2026-06-18 | 508.00 | 515.00 | 502.00 | 506.50 | -0.69% | 106,410 |
| 2026-06-17 | 514.50 | 514.50 | 507.50 | 510.00 | -1.07% | 145,866 |
| 2026-06-16 | 508.50 | 518.50 | 508.00 | 515.50 | +1.38% | 127,763 |
| 2026-06-15 | 495.00 | 516.00 | 495.00 | 508.50 | +4.89% | 142,058 |
| 2026-06-12 | 489.20 | 491.60 | 480.80 | 484.80 | +2.19% | 138,913 |
| 2026-06-11 | 482.00 | 485.40 | 472.40 | 474.40 | -2.10% | 157,753 |
| 2026-06-10 | 495.00 | 495.40 | 478.20 | 484.60 | -2.89% | 126,309 |
| 2026-06-09 | 512.00 | 515.00 | 499.00 | 499.00 | -2.63% | 124,641 |
| 2026-06-08 | 514.00 | 520.50 | 507.50 | 512.50 | -3.39% | 165,021 |
| 2026-06-04 | 530.00 | 538.00 | 526.50 | 530.50 | +3.21% | 136,041 |
| 2026-06-03 | 519.00 | 520.00 | 511.00 | 514.00 | -1.15% | 74,828 |
| 2026-06-02 | 499.80 | 520.00 | 499.80 | 520.00 | +4.54% | 94,979 |
| 2026-06-01 | 500.00 | 510.00 | 496.40 | 497.40 | -1.21% | 139,171 |
| 2026-05-29 | 506.50 | 508.50 | 498.40 | 503.50 | -0.69% | 255,419 |
| 2026-05-28 | 512.50 | 514.50 | 502.00 | 507.00 | -1.55% | 93,438 |
| 2026-05-27 | 521.50 | 524.50 | 513.50 | 515.00 | -1.72% | 96,006 |
| 2026-05-26 | 521.00 | 529.00 | 513.50 | 524.00 | +1.55% | 143,576 |
| 2026-05-22 | 523.50 | 526.50 | 510.00 | 516.00 | -1.34% | 100,676 |
| 2026-05-21 | 526.50 | 530.00 | 517.50 | 523.00 | +1.06% | 225,483 |
| 2026-05-20 | 494.80 | 522.50 | 494.80 | 517.50 | +4.67% | 181,812 |
| 2026-05-19 | 493.80 | 506.00 | 489.00 | 494.40 | +2.45% | 327,427 |
| 2026-05-18 | 458.80 | 487.00 | 452.40 | 482.60 | +5.60% | 306,470 |
| 2026-05-13 | 451.60 | 459.60 | 437.00 | 457.00 | +2.60% | 262,930 |
| 2026-05-12 | 449.20 | 457.80 | 445.40 | 445.40 | -1.98% | 139,310 |
| 2026-05-11 | 455.00 | 456.40 | 447.80 | 454.40 | -0.39% | 167,502 |
| 2026-05-08 | 462.00 | 462.00 | 454.80 | 456.20 | -1.93% | 82,015 |
| 2026-05-07 | 470.40 | 478.00 | 462.60 | 465.20 | -1.11% | 113,350 |
| 2026-05-06 | 457.00 | 473.80 | 457.00 | 470.40 | +3.38% | 139,028 |
| 2026-05-05 | 444.00 | 457.20 | 444.00 | 455.00 | +2.66% | 127,685 |
| 2026-05-04 | 456.40 | 456.40 | 442.00 | 443.20 | -3.61% | 170,061 |
| 2026-05-01 | 473.20 | 473.20 | 445.40 | 459.80 | -2.58% | 217,072 |
| 2026-04-30 | 469.80 | 475.40 | 464.00 | 472.00 | -0.17% | 174,933 |
| 2026-04-29 | 478.60 | 479.20 | 470.80 | 472.80 | -0.67% | 244,814 |
| 2026-04-28 | 485.00 | 488.00 | 474.20 | 476.00 | -1.86% | 308,032 |
| 2026-04-27 | 499.40 | 502.00 | 483.20 | 485.00 | -2.77% | 98,145 |
| 2026-04-24 | 506.00 | 510.00 | 498.60 | 498.80 | -2.20% | 73,718 |
| 2026-04-23 | 502.50 | 513.00 | 502.50 | 510.00 | +1.19% | 61,382 |
| 2026-04-22 | 528.00 | 529.00 | 503.50 | 504.00 | -4.82% | 129,746 |
| 2026-04-21 | 541.50 | 541.50 | 529.00 | 529.50 | -0.75% | 87,528 |
| 2026-04-20 | 534.00 | 535.50 | 525.00 | 533.50 | -1.57% | 74,140 |
| 2026-04-17 | 516.00 | 542.50 | 513.00 | 542.00 | +3.83% | 127,287 |
| 2026-04-16 | 522.00 | 528.00 | 518.50 | 522.00 | +0.00% | 57,542 |
| 2026-04-15 | 525.00 | 525.50 | 519.00 | 522.00 | -0.57% | 86,021 |
| 2026-04-14 | 532.00 | 535.00 | 523.00 | 525.00 | -0.38% | 57,609 |
| 2026-04-13 | 527.50 | 528.00 | 519.00 | 527.00 | -1.31% | 64,042 |
| 2026-04-10 | 531.50 | 547.00 | 522.00 | 534.00 | +0.95% | 127,084 |
| 2026-04-09 | 529.00 | 531.00 | 518.50 | 529.00 | -0.09% | 75,825 |
| 2026-04-08 | 530.50 | 536.00 | 516.00 | 529.50 | +7.53% | 153,701 |
| 2026-04-07 | 500.50 | 502.00 | 489.60 | 492.40 | -2.40% | 84,163 |
| 2026-04-01 | 501.00 | 506.50 | 494.60 | 504.50 | +4.41% | 89,986 |
| 2026-03-31 | 478.00 | 487.40 | 478.00 | 483.20 | +2.11% | 82,497 |
| 2026-03-30 | 477.20 | 484.00 | 471.00 | 473.20 | -1.83% | 99,894 |
| 2026-03-27 | 480.20 | 483.00 | 467.60 | 482.00 | +0.37% | 112,481 |
| 2026-03-26 | 485.40 | 487.80 | 474.20 | 480.20 | -2.32% | 93,134 |
| 2026-03-25 | 490.20 | 493.80 | 485.00 | 491.60 | +1.57% | 90,624 |
| 2026-03-24 | 474.80 | 489.20 | 471.60 | 484.00 | +1.30% | 113,315 |
| 2026-03-23 | 451.60 | 487.60 | 445.40 | 477.80 | +3.87% | 214,096 |
| 2026-03-20 | 468.20 | 472.00 | 454.00 | 460.00 | -0.73% | 206,646 |
| 2026-03-19 | 490.00 | 490.00 | 463.40 | 463.40 | -6.57% | 149,380 |
| 2026-03-18 | 490.80 | 506.50 | 488.80 | 496.00 | +2.14% | 99,115 |
| 2026-03-17 | 494.00 | 494.40 | 482.00 | 485.60 | -1.66% | 132,460 |
| 2026-03-16 | 499.00 | 499.60 | 489.40 | 493.80 | -1.16% | 96,690 |
| 2026-03-13 | 512.50 | 514.00 | 497.80 | 499.60 | -3.83% | 107,044 |
| 2026-03-12 | 530.50 | 533.00 | 513.00 | 519.50 | -1.89% | 58,373 |
| 2026-03-11 | 533.50 | 535.00 | 526.50 | 529.50 | -0.66% | 73,702 |
| 2026-03-10 | 531.00 | 539.00 | 531.00 | 533.00 | +3.00% | 98,860 |
| 2026-03-09 | 512.50 | 521.50 | 503.00 | 517.50 | -1.90% | 105,430 |
| 2026-03-06 | 541.00 | 546.00 | 524.00 | 527.50 | -2.41% | 121,564 |
| 2026-03-05 | 545.50 | 553.00 | 536.00 | 540.50 | -0.64% | 79,887 |
| 2026-03-04 | 527.00 | 544.00 | 523.50 | 544.00 | +2.64% | 156,883 |
| 2026-03-03 | 540.00 | 541.50 | 525.00 | 530.00 | -3.64% | 95,830 |
| 2026-03-02 | 543.50 | 555.00 | 539.00 | 550.00 | -1.87% | 132,374 |
| 2026-02-27 | 563.00 | 572.50 | 558.00 | 560.50 | +0.00% | 91,125 |
| 2026-02-26 | 565.50 | 569.50 | 553.50 | 560.50 | -0.88% | 65,620 |
| 2026-02-25 | 549.00 | 568.50 | 549.00 | 565.50 | +2.54% | 125,724 |
| 2026-02-24 | 553.50 | 558.00 | 545.00 | 551.50 | +0.09% | 76,385 |
| 2026-02-23 | 545.00 | 558.50 | 538.50 | 551.00 | +0.92% | 95,551 |
| 2026-02-20 | 544.50 | 550.00 | 535.00 | 546.00 | +0.46% | 134,249 |
| 2026-02-19 | 560.00 | 570.00 | 541.00 | 543.50 | -3.29% | 257,684 |
| 2026-02-18 | 593.50 | 594.00 | 556.00 | 562.00 | -3.60% | 216,500 |
| 2026-02-17 | 582.50 | 595.00 | 570.50 | 583.00 | -0.68% | 226,746 |
| 2026-02-16 | 590.50 | 596.50 | 586.00 | 587.00 | -0.76% | 97,378 |
| 2026-02-13 | 604.00 | 604.00 | 582.50 | 591.50 | -2.39% | 196,035 |
| 2026-02-12 | 618.50 | 619.50 | 606.00 | 606.00 | -0.82% | 75,562 |
| 2026-02-11 | 604.50 | 617.50 | 602.50 | 611.00 | +1.83% | 89,411 |
| 2026-02-10 | 609.00 | 615.00 | 600.00 | 600.00 | -1.48% | 104,308 |
| 2026-02-09 | 598.50 | 614.00 | 592.00 | 609.00 | +2.96% | 118,740 |
| 2026-02-06 | 572.00 | 596.00 | 571.50 | 591.50 | +3.59% | 188,778 |
| 2026-02-05 | 551.50 | 585.00 | 514.50 | 571.00 | +3.07% | 351,372 |
| 2026-02-04 | 557.00 | 565.00 | 551.00 | 554.00 | -0.72% | 173,394 |
| 2026-02-03 | 544.50 | 558.00 | 541.50 | 558.00 | +3.91% | 168,979 |
| 2026-02-02 | 529.00 | 538.50 | 516.00 | 537.00 | -0.83% | 209,684 |
| 2026-01-30 | 550.00 | 554.00 | 535.50 | 541.50 | -2.52% | 236,666 |
| 2026-01-29 | 555.00 | 574.00 | 555.00 | 555.50 | +0.82% | 126,605 |
| 2026-01-28 | 549.00 | 554.50 | 549.00 | 551.00 | +0.55% | 136,383 |
| 2026-01-27 | 543.50 | 549.00 | 541.50 | 548.00 | +1.48% | 115,287 |
| 2026-01-26 | 527.50 | 543.50 | 525.50 | 540.00 | +1.79% | 157,446 |
| 2026-01-23 | 535.00 | 535.00 | 522.50 | 530.50 | -1.94% | 170,650 |
| 2026-01-22 | 541.50 | 545.00 | 536.00 | 541.00 | +1.50% | 112,930 |
| 2026-01-21 | 518.50 | 533.00 | 517.50 | 533.00 | +2.80% | 114,729 |
| 2026-01-20 | 505.50 | 518.50 | 500.50 | 518.50 | +1.57% | 146,710 |
| 2026-01-19 | 503.00 | 513.00 | 495.40 | 510.50 | -1.64% | 123,942 |
| 2026-01-16 | 516.50 | 523.50 | 515.00 | 519.00 | +0.78% | 195,693 |
| 2026-01-15 | 507.00 | 517.00 | 506.00 | 515.00 | +1.78% | 109,504 |
| 2026-01-14 | 503.00 | 514.00 | 502.00 | 506.00 | +1.36% | 191,345 |
| 2026-01-13 | 494.00 | 502.50 | 491.40 | 499.20 | +1.26% | 175,994 |
| 2026-01-12 | 489.00 | 493.00 | 486.40 | 493.00 | +1.36% | 82,395 |
| 2026-01-09 | 478.00 | 486.40 | 476.40 | 486.40 | +2.44% | 121,306 |
| 2026-01-08 | 477.20 | 478.60 | 470.00 | 474.80 | -0.59% | 133,643 |
| 2026-01-07 | 474.60 | 482.00 | 466.60 | 477.60 | +0.93% | 164,549 |
| 2026-01-06 | 470.00 | 476.20 | 466.80 | 473.20 | +2.11% | 141,447 |
| 2026-01-05 | 454.60 | 465.00 | 453.80 | 463.40 | +2.93% | 111,261 |
| 2026-01-02 | 445.60 | 455.20 | 445.60 | 450.20 | +1.17% | 89,048 |
| 2025-12-30 | 441.80 | 446.20 | 439.20 | 445.00 | +0.63% | 63,787 |
| 2025-12-29 | 438.00 | 445.60 | 437.60 | 442.20 | +0.82% | 75,517 |
| 2025-12-23 | 440.20 | 441.60 | 435.60 | 438.60 | -0.36% | 57,106 |
| 2025-12-22 | 439.00 | 441.40 | 434.40 | 440.20 | -0.14% | 86,526 |
| 2025-12-19 | 439.80 | 440.80 | 433.80 | 440.80 | +0.05% | 501,734 |
| 2025-12-18 | 427.00 | 442.00 | 427.00 | 440.60 | +3.33% | 134,837 |
| 2025-12-17 | 434.40 | 438.20 | 425.00 | 426.40 | -1.66% | 236,493 |
| 2025-12-16 | 425.20 | 435.20 | 425.20 | 433.60 | +1.31% | 162,410 |
| 2025-12-15 | 422.00 | 429.80 | 421.80 | 428.00 | +1.76% | 133,735 |
| 2025-12-12 | 419.20 | 425.60 | 416.40 | 420.60 | +2.94% | 170,484 |
| 2025-12-11 | 419.20 | 421.40 | 406.60 | 408.60 | -2.44% | 126,733 |
| 2025-12-10 | 418.20 | 422.80 | 418.20 | 418.80 | -0.24% | 72,447 |
| 2025-12-09 | 413.80 | 422.40 | 413.20 | 419.80 | +0.96% | 129,069 |
| 2025-12-08 | 411.20 | 418.00 | 411.20 | 415.80 | +1.37% | 66,071 |
| 2025-12-05 | 406.60 | 411.80 | 405.60 | 410.20 | +1.03% | 146,349 |
| 2025-12-04 | 403.80 | 406.00 | 400.80 | 406.00 | +1.05% | 145,489 |
| 2025-12-03 | 402.80 | 404.60 | 398.60 | 401.80 | -0.25% | 94,815 |
| 2025-12-02 | 401.80 | 404.60 | 400.00 | 402.80 | -0.15% | 122,555 |
| 2025-12-01 | 407.40 | 407.40 | 400.40 | 403.40 | -1.94% | 143,652 |
| 2025-11-28 | 418.00 | 418.40 | 409.20 | 411.40 | -2.05% | 152,909 |
| 2025-11-27 | 421.00 | 424.20 | 415.00 | 420.00 | +0.00% | 127,507 |
| 2025-11-26 | 403.00 | 420.00 | 403.00 | 420.00 | +4.32% | 208,418 |
| 2025-11-25 | 404.00 | 406.20 | 400.40 | 402.60 | -0.54% | 134,733 |
| 2025-11-24 | 402.40 | 407.60 | 400.80 | 404.80 | +1.05% | 134,674 |
| 2025-11-21 | 400.00 | 406.20 | 398.60 | 400.60 | -1.62% | 112,586 |
| 2025-11-20 | 400.00 | 408.60 | 399.20 | 407.20 | +2.62% | 250,812 |
| 2025-11-19 | 389.60 | 397.40 | 388.40 | 396.80 | +1.85% | 149,536 |
| 2025-11-18 | 395.80 | 399.60 | 387.60 | 389.60 | -2.65% | 200,665 |
| 2025-11-17 | 420.80 | 420.80 | 395.00 | 400.20 | -6.41% | 377,464 |
| 2025-11-14 | 434.00 | 435.80 | 423.00 | 427.60 | -1.47% | 120,858 |
| 2025-11-13 | 436.00 | 450.40 | 433.60 | 434.00 | +0.70% | 343,685 |
| 2025-11-12 | 433.00 | 447.40 | 425.20 | 431.00 | -8.53% | 323,628 |
| 2025-11-11 | 473.20 | 474.00 | 463.00 | 471.20 | +0.26% | 100,303 |
| 2025-11-10 | 467.00 | 472.40 | 467.00 | 470.00 | +1.60% | 97,323 |
| 2025-11-07 | 468.00 | 471.40 | 460.40 | 462.60 | -1.20% | 68,350 |
| 2025-11-06 | 472.40 | 473.40 | 466.40 | 468.20 | -0.38% | 73,996 |
| 2025-11-05 | 471.80 | 476.40 | 467.60 | 470.00 | -1.22% | 115,925 |
| 2025-11-04 | 478.40 | 478.60 | 469.40 | 475.80 | -1.82% | 142,095 |
| 2025-11-03 | 484.80 | 492.80 | 481.80 | 484.60 | -4.04% | 140,910 |
| 2025-10-31 | 507.50 | 511.00 | 503.00 | 505.00 | -0.39% | 81,810 |
| 2025-10-30 | 515.00 | 516.00 | 507.00 | 507.00 | -1.46% | 95,975 |
| 2025-10-29 | 509.50 | 515.00 | 498.60 | 514.50 | +0.59% | 109,738 |
| 2025-10-28 | 508.50 | 511.50 | 504.00 | 511.50 | +0.10% | 113,678 |
| 2025-10-27 | 507.50 | 515.00 | 497.80 | 511.00 | +0.59% | 98,926 |
| 2025-10-24 | 517.00 | 517.00 | 505.00 | 508.00 | +0.59% | 119,152 |
| 2025-10-23 | 486.60 | 505.00 | 486.60 | 505.00 | +4.55% | 249,351 |
| 2025-10-22 | 478.40 | 486.60 | 477.60 | 483.00 | -0.41% | 111,527 |
| 2025-10-21 | 485.20 | 485.20 | 475.60 | 485.00 | -0.04% | 203,371 |
| 2025-10-20 | 477.20 | 486.60 | 469.20 | 485.20 | +2.62% | 180,330 |
| 2025-10-17 | 469.20 | 478.00 | 469.20 | 472.80 | -0.59% | 76,832 |
| 2025-10-16 | 470.80 | 477.00 | 469.00 | 475.60 | +1.06% | 76,670 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+18.56%). 가장 약한 달: 11월 (-15.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
FLSmidth Co. (FLS.CO)의 최근 종가는 얼마입니까?
2026-10-16 기준 588.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
FLS.CO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 619.50, 최저 387.60 (2026-10-16 기준).
FLSmidth Co.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FLS.CO의 가장 강한 달은 8월(평균 +18.56%), 가장 약한 달은 11월(평균 -15.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 448개로 계산.