1-800 FLOWERS.COM (FLWS)

FLWS
🏛️ 미국 →
4.86
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 23.69 23.93 23.27 23.37 0.6M
2021-12-30 23.24 23.99 23.24 23.67 0.8M
2021-12-29 23.05 23.55 22.78 23.24 0.9M
2021-12-28 23.44 23.80 22.72 23.01 0.8M
2021-12-27 22.55 23.64 22.23 23.26 0.9M
2021-12-23 22.57 22.71 21.88 22.45 0.6M
2021-12-22 22.70 22.83 22.01 22.26 0.9M
2021-12-21 22.27 22.83 21.87 22.62 1.5M
2021-12-20 21.28 22.10 20.95 21.96 1.2M
2021-12-17 21.92 22.15 21.28 21.84 1.0M
2021-12-16 22.69 22.80 21.85 21.99 1.0M
2021-12-15 22.31 22.41 21.44 22.23 1.2M
2021-12-14 22.50 22.57 21.83 22.25 1.2M
2021-12-13 23.51 23.85 22.39 22.69 1.2M
2021-12-10 24.95 24.95 23.35 23.50 1.0M
2021-12-09 26.22 26.49 24.67 24.72 0.7M
2021-12-08 27.22 27.27 26.35 26.38 0.3M
2021-12-07 27.93 28.00 27.16 27.28 0.3M
2021-12-06 26.58 27.41 25.29 26.92 0.5M
2021-12-03 26.45 27.18 26.07 26.58 0.5M
2021-12-02 27.02 27.41 26.18 26.87 0.7M
2021-12-01 30.33 30.78 27.15 27.16 0.7M
2021-11-30 31.31 31.82 29.77 29.78 0.4M
2021-11-29 32.58 32.92 31.49 31.63 0.4M
2021-11-26 31.16 32.84 30.69 32.51 0.4M
2021-11-24 31.72 32.17 31.31 31.88 0.5M
2021-11-23 33.77 33.77 31.91 32.15 0.6M
2021-11-22 34.08 34.45 33.37 33.97 0.6M
2021-11-19 33.87 34.18 33.26 33.94 0.7M
2021-11-18 34.75 34.78 33.83 34.01 0.3M
2021-11-17 35.09 35.49 34.20 34.46 0.4M
2021-11-16 35.14 35.49 35.03 35.06 0.5M
2021-11-15 35.49 35.53 34.94 35.26 0.4M
2021-11-12 35.44 35.46 34.72 35.18 0.2M
2021-11-11 34.14 35.53 34.14 35.21 0.3M
2021-11-10 34.11 35.16 33.70 33.95 0.4M
2021-11-09 34.35 34.93 34.13 34.50 0.3M
2021-11-08 35.20 35.72 34.39 34.49 0.3M
2021-11-05 34.64 35.39 34.59 35.27 0.3M
2021-11-04 34.14 34.74 34.00 34.29 0.3M
2021-11-03 32.27 34.12 32.27 34.04 0.4M
2021-11-02 31.51 32.07 31.24 32.03 0.2M
2021-11-01 31.98 32.24 31.26 31.69 0.4M
2021-10-29 29.60 32.13 29.47 32.12 0.7M
2021-10-28 30.15 33.18 28.96 29.44 1.2M
2021-10-27 29.70 30.00 28.17 28.52 0.6M
2021-10-26 29.38 29.67 29.13 29.60 0.4M
2021-10-25 29.10 29.89 28.99 29.45 0.6M
2021-10-22 29.93 29.98 28.83 29.08 0.3M
2021-10-21 30.42 30.42 29.34 29.86 0.4M
2021-10-20 30.75 30.75 30.18 30.52 0.3M
2021-10-19 30.48 30.74 30.23 30.53 0.3M
2021-10-18 30.25 30.63 29.83 30.40 0.3M
2021-10-15 29.65 30.62 29.50 30.13 0.3M
2021-10-14 28.95 29.39 28.70 29.33 0.3M
2021-10-13 28.50 28.75 28.35 28.55 0.3M
2021-10-12 28.79 29.22 28.41 28.49 0.3M
2021-10-11 29.78 29.78 28.68 28.69 0.4M
2021-10-08 30.41 30.58 29.65 29.73 0.3M
2021-10-07 31.07 31.28 30.35 30.47 0.3M
2021-10-06 30.78 31.18 30.50 30.69 0.2M
2021-10-05 31.00 31.62 30.88 31.09 0.4M
2021-10-04 30.17 31.34 29.98 31.04 0.5M
2021-10-01 30.78 30.78 29.51 30.26 0.5M
2021-09-30 32.53 32.53 30.43 30.51 0.6M
2021-09-29 33.07 33.43 32.45 32.52 0.3M
2021-09-28 34.29 34.46 32.90 33.07 0.3M
2021-09-27 34.13 34.87 33.95 34.45 0.4M
2021-09-24 34.11 34.18 33.29 33.94 0.3M
2021-09-23 33.85 34.34 33.37 34.29 0.4M
2021-09-22 32.46 33.78 32.40 33.63 0.4M
2021-09-21 32.65 32.65 31.92 32.28 0.3M
2021-09-20 32.19 32.61 31.59 32.11 0.4M
2021-09-17 32.06 33.05 31.79 32.88 0.5M
2021-09-16 31.07 31.93 30.90 31.84 0.3M
2021-09-15 30.33 31.40 29.85 31.25 0.4M
2021-09-14 31.27 31.27 30.08 30.33 0.5M
2021-09-13 32.75 32.75 31.31 31.35 0.4M
2021-09-10 32.86 34.15 32.65 32.70 0.6M
2021-09-09 32.15 32.90 31.66 32.48 0.9M
2021-09-08 32.21 32.74 31.93 32.17 0.4M
2021-09-07 33.32 33.76 32.23 32.27 0.5M
2021-09-03 32.68 33.13 32.34 33.13 0.3M
2021-09-02 32.28 32.83 31.57 32.59 0.2M
2021-09-01 32.00 32.68 31.65 32.46 0.3M
2021-08-31 32.19 32.45 31.42 31.76 0.4M
2021-08-30 30.79 32.40 30.27 32.30 0.5M
2021-08-27 31.64 31.70 30.02 30.46 0.7M
2021-08-26 27.75 33.29 27.61 32.10 1.4M
2021-08-25 30.58 31.03 30.17 30.78 0.5M
2021-08-24 29.92 30.59 29.58 30.49 0.7M
2021-08-23 29.60 30.85 29.60 29.83 0.5M
2021-08-20 29.30 29.70 28.95 29.30 0.5M
2021-08-19 29.95 30.57 29.32 29.38 0.3M
2021-08-18 30.53 31.11 30.27 30.41 0.5M
2021-08-17 30.88 31.14 29.72 30.38 0.5M
2021-08-16 31.16 32.07 30.91 31.30 0.5M
2021-08-13 31.46 31.64 30.94 31.45 0.2M
2021-08-12 32.11 32.66 31.04 31.43 0.3M
2021-08-11 31.86 31.95 31.41 31.92 0.2M
2021-08-10 31.44 32.40 31.37 31.95 0.4M
2021-08-09 30.17 31.54 30.01 31.17 0.7M
2021-08-06 31.27 31.33 29.70 29.84 0.3M
2021-08-05 31.20 31.86 30.90 31.02 0.3M
2021-08-04 31.16 31.59 30.86 31.02 0.2M
2021-08-03 31.37 31.69 30.51 31.27 0.4M
2021-08-02 30.94 32.05 30.64 31.22 0.5M
2021-07-30 30.51 30.83 29.52 30.50 0.6M
2021-07-29 31.08 31.73 30.73 30.99 0.7M
2021-07-28 31.44 32.26 29.97 30.98 1.1M
2021-07-27 31.69 32.18 31.35 31.67 0.5M
2021-07-26 31.45 32.60 31.37 32.05 0.6M
2021-07-23 31.35 31.47 30.52 31.36 0.4M
2021-07-22 31.07 31.14 30.40 31.03 0.3M
2021-07-21 30.41 31.49 30.41 31.15 0.3M
2021-07-20 29.02 30.48 28.33 30.13 0.5M
2021-07-19 28.19 29.41 28.19 28.99 0.5M
2021-07-16 29.45 29.67 28.20 28.94 0.7M
2021-07-15 30.48 30.75 28.80 29.13 0.9M
2021-07-14 32.22 32.76 30.41 30.54 0.5M
2021-07-13 32.57 32.91 31.55 31.89 0.4M
2021-07-12 32.98 33.54 32.50 32.85 0.4M
2021-07-09 32.42 33.35 32.28 32.95 0.4M
2021-07-08 31.82 33.02 31.24 32.07 0.3M
2021-07-07 33.09 33.52 32.36 32.76 0.3M
2021-07-06 33.10 33.49 32.60 33.13 0.3M
2021-07-02 33.82 33.91 32.39 33.18 0.4M
2021-07-01 32.21 34.23 31.93 33.98 0.5M
2021-06-30 33.69 33.74 31.80 31.87 0.9M
2021-06-29 34.28 34.44 33.59 33.91 0.3M
2021-06-28 34.06 34.72 33.81 34.26 0.3M
2021-06-25 34.62 34.95 33.61 33.68 0.6M
2021-06-24 33.83 34.70 33.70 34.55 0.4M
2021-06-23 34.08 34.45 33.69 33.86 0.5M
2021-06-22 34.91 35.01 33.94 34.04 0.5M
2021-06-21 35.41 35.67 34.95 35.19 0.3M
2021-06-18 35.15 35.45 34.67 35.08 0.5M
2021-06-17 36.57 36.84 35.29 35.83 0.4M
2021-06-16 36.75 37.34 36.31 36.82 0.5M
2021-06-15 37.39 37.39 36.18 36.71 0.5M
2021-06-14 38.06 38.66 36.88 37.21 0.5M
2021-06-11 37.84 38.06 37.10 37.97 0.5M
2021-06-10 37.60 38.15 37.07 37.79 0.5M
2021-06-09 37.76 38.49 37.29 37.46 1.1M
2021-06-08 35.83 38.05 35.57 37.84 1.3M
2021-06-07 32.55 35.48 32.55 35.32 1.0M
2021-06-04 31.70 33.01 31.60 32.54 0.6M
2021-06-03 32.79 32.79 31.51 31.59 0.5M
2021-06-02 31.62 33.05 31.39 32.94 0.7M
2021-06-01 30.97 31.65 30.84 31.37 0.6M
2021-05-28 32.00 32.49 30.45 30.47 1.4M
2021-05-27 31.75 32.35 31.24 31.99 0.5M
2021-05-26 30.89 31.86 30.60 31.63 0.6M
2021-05-25 32.03 32.29 30.38 30.43 0.6M
2021-05-24 32.04 32.29 31.40 32.03 0.5M
2021-05-21 32.64 32.73 31.71 31.77 0.6M
2021-05-20 31.90 32.62 31.51 32.48 0.5M
2021-05-19 33.26 33.26 31.65 31.79 0.8M
2021-05-18 33.85 34.42 33.48 33.80 0.8M
2021-05-17 32.68 33.51 32.13 33.43 0.7M
2021-05-14 31.43 33.10 31.43 33.03 0.6M
2021-05-13 30.94 31.70 30.52 31.54 1.1M
2021-05-12 32.16 32.39 30.14 30.40 2.1M
2021-05-11 32.91 33.25 32.08 32.51 0.7M
2021-05-10 33.41 34.80 32.85 33.46 0.8M
2021-05-07 32.10 34.34 32.00 33.77 0.8M
2021-05-06 34.26 34.39 31.57 31.76 1.3M
2021-05-05 33.64 34.94 33.13 34.54 1.7M
2021-05-04 31.21 33.70 30.90 33.42 1.2M
2021-05-03 32.16 32.71 31.44 31.61 1.6M
2021-04-30 30.78 32.20 29.44 31.98 2.3M
2021-04-29 28.69 30.14 27.87 29.89 3.5M
2021-04-28 24.40 25.01 23.93 24.81 1.1M
2021-04-27 24.31 24.85 24.11 24.31 0.6M
2021-04-26 24.39 24.67 24.00 24.29 1.0M
2021-04-23 24.82 25.05 23.83 23.98 1.0M
2021-04-22 24.94 25.08 24.12 24.82 1.4M
2021-04-21 24.95 25.07 24.45 24.83 0.5M
2021-04-20 25.14 25.44 24.58 24.99 0.5M
2021-04-19 26.31 26.31 24.78 25.18 0.6M
2021-04-16 25.82 26.42 25.55 26.24 0.4M
2021-04-15 26.03 26.03 25.32 25.74 0.5M
2021-04-14 25.81 26.40 25.55 25.77 0.5M
2021-04-13 26.18 26.61 25.69 25.81 0.7M
2021-04-12 26.26 26.78 25.33 26.09 0.8M
2021-04-09 26.50 26.50 25.80 26.24 0.6M
2021-04-08 27.13 27.34 26.24 26.59 1.1M
2021-04-07 27.70 27.84 26.99 27.07 0.4M
2021-04-06 28.49 28.85 27.58 27.84 0.5M
2021-04-05 27.90 28.56 27.48 28.49 0.6M
2021-04-01 27.97 28.05 27.11 27.71 0.6M
2021-03-31 26.16 27.69 25.55 27.61 1.8M
2021-03-30 25.15 26.05 24.90 25.98 0.6M
2021-03-29 26.10 26.50 25.16 25.42 0.8M
2021-03-26 26.44 26.76 25.40 26.18 0.5M
2021-03-25 25.40 26.39 24.75 26.14 0.7M
2021-03-24 27.44 27.51 25.65 25.67 0.7M
2021-03-23 28.83 29.00 27.07 27.08 0.9M
2021-03-22 29.69 30.12 28.98 29.13 0.5M
2021-03-19 29.32 30.27 29.32 29.36 0.7M
2021-03-18 30.86 31.34 29.06 29.32 0.6M
2021-03-17 30.38 31.20 28.82 31.08 0.7M
2021-03-16 30.62 31.33 29.95 30.70 0.5M
2021-03-15 29.32 30.77 29.12 30.59 0.5M
2021-03-12 29.53 29.77 28.89 29.36 0.7M
2021-03-11 29.44 30.01 29.18 29.62 0.7M
2021-03-10 28.26 29.21 28.10 28.90 0.6M
2021-03-09 28.04 28.58 27.72 27.74 0.6M
2021-03-08 27.30 28.42 26.97 27.32 0.8M
2021-03-05 25.61 27.50 25.11 27.30 1.6M
2021-03-04 26.28 26.59 23.83 25.38 1.2M
2021-03-03 28.27 28.70 26.20 26.32 1.4M
2021-03-02 28.55 28.83 27.75 27.90 0.7M
2021-03-01 28.82 29.10 28.14 28.53 0.6M
2021-02-26 28.52 28.80 27.66 28.28 1.1M
2021-02-25 31.03 31.29 27.58 27.90 1.3M
2021-02-24 31.15 31.49 30.27 30.96 0.6M
2021-02-23 31.10 31.92 29.47 31.52 1.0M
2021-02-22 31.40 32.40 30.79 31.64 0.9M
2021-02-19 31.84 32.04 31.35 31.59 1.1M
2021-02-18 31.02 31.55 30.16 31.38 0.6M
2021-02-17 31.10 31.37 30.60 31.24 1.1M
2021-02-16 31.99 32.20 29.88 31.30 1.7M
2021-02-12 31.50 32.28 31.05 31.77 0.9M
2021-02-11 32.31 32.78 30.81 31.73 0.7M
2021-02-10 34.31 34.64 31.37 32.08 1.1M
2021-02-09 34.19 35.50 33.11 33.36 1.0M
2021-02-08 32.12 34.55 32.08 34.32 1.3M
2021-02-05 30.18 31.69 30.18 31.69 1.1M
2021-02-04 31.50 31.68 29.83 30.37 1.0M
2021-02-03 29.08 31.37 29.08 31.08 1.3M
2021-02-02 31.97 31.97 28.71 28.74 1.7M
2021-02-01 31.07 31.75 29.81 31.35 1.4M
2021-01-29 32.13 32.68 29.79 30.73 2.4M
2021-01-28 39.61 39.61 31.55 32.13 3.2M
2021-01-27 36.70 37.39 35.17 36.35 2.7M
2021-01-26 33.61 37.44 33.27 37.10 2.9M
2021-01-25 32.50 34.24 32.02 33.26 1.2M
2021-01-22 31.69 32.09 30.20 31.67 1.0M
2021-01-21 32.17 33.00 31.46 31.80 0.8M
2021-01-20 30.59 32.04 30.59 31.86 0.7M
2021-01-19 29.71 30.73 29.32 30.43 0.7M
2021-01-15 29.72 30.07 29.20 29.50 0.7M
2021-01-14 28.58 30.13 28.50 29.97 0.9M
2021-01-13 29.01 29.17 28.30 28.54 0.5M
2021-01-12 28.82 29.50 27.96 29.19 0.8M
2021-01-11 27.00 28.70 26.54 28.56 1.0M
2021-01-08 27.48 27.92 26.88 27.16 0.5M
2021-01-07 27.58 27.99 26.95 27.31 0.6M
2021-01-06 27.53 28.30 26.67 27.17 0.7M
2021-01-05 27.06 28.00 27.00 27.54 0.8M
2021-01-04 26.16 27.40 26.00 27.13 0.9M