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
2022-12-30 9.33 9.70 9.33 9.56 0.4M
2022-12-29 9.32 9.80 9.32 9.54 0.4M
2022-12-28 9.53 9.66 9.07 9.21 0.4M
2022-12-27 9.61 9.91 9.43 9.54 0.5M
2022-12-23 9.71 9.76 9.32 9.61 0.5M
2022-12-22 9.60 9.77 9.26 9.68 0.6M
2022-12-21 9.18 9.79 9.10 9.71 0.8M
2022-12-20 8.66 9.17 8.61 9.07 0.6M
2022-12-19 8.48 8.72 8.36 8.69 0.5M
2022-12-16 8.45 8.55 8.28 8.51 0.5M
2022-12-15 8.62 8.75 8.48 8.50 0.4M
2022-12-14 8.70 8.88 8.50 8.78 0.4M
2022-12-13 8.76 9.12 8.44 8.69 0.6M
2022-12-12 8.43 8.56 8.27 8.48 0.3M
2022-12-09 8.33 8.66 8.17 8.45 0.4M
2022-12-08 8.45 8.60 8.24 8.47 0.3M
2022-12-07 8.67 8.87 8.36 8.38 0.4M
2022-12-06 9.12 9.14 8.79 8.86 0.5M
2022-12-05 9.23 9.53 9.07 9.11 0.6M
2022-12-02 8.75 9.28 8.74 9.24 0.6M
2022-12-01 8.52 9.11 8.52 8.98 0.6M
2022-11-30 8.16 8.65 7.94 8.46 0.7M
2022-11-29 8.13 8.26 8.02 8.12 0.4M
2022-11-28 8.22 8.35 8.02 8.10 0.5M
2022-11-25 8.41 8.42 8.17 8.28 0.2M
2022-11-23 8.42 8.49 8.32 8.38 0.3M
2022-11-22 8.26 8.57 8.14 8.39 0.4M
2022-11-21 7.86 8.25 7.69 8.21 0.7M
2022-11-18 8.58 8.58 7.90 7.93 0.6M
2022-11-17 8.21 8.54 8.15 8.48 0.5M
2022-11-16 8.83 8.91 8.27 8.36 0.7M
2022-11-15 8.58 9.17 8.58 9.15 0.7M
2022-11-14 9.02 9.23 8.25 8.48 1.0M
2022-11-11 9.06 9.31 8.76 9.17 0.7M
2022-11-10 7.78 9.11 7.78 9.07 1.2M
2022-11-09 8.00 8.00 7.49 7.52 1.2M
2022-11-08 8.60 8.62 7.91 8.03 1.0M
2022-11-07 8.27 8.68 8.09 8.59 1.1M
2022-11-04 8.25 8.61 7.90 8.15 1.2M
2022-11-03 7.75 8.64 7.53 8.15 1.8M
2022-11-02 7.49 7.64 6.96 6.99 0.9M
2022-11-01 7.41 7.61 7.36 7.48 0.5M
2022-10-31 7.52 7.62 7.14 7.29 0.7M
2022-10-28 7.24 7.68 6.85 7.64 1.0M
2022-10-27 7.21 7.35 7.10 7.26 0.6M
2022-10-26 7.32 7.36 7.07 7.13 0.7M
2022-10-25 6.80 7.37 6.78 7.35 0.7M
2022-10-24 6.40 6.83 6.23 6.79 1.2M
2022-10-21 6.44 6.45 6.16 6.38 0.5M
2022-10-20 6.24 6.57 6.21 6.41 0.6M
2022-10-19 6.31 6.34 6.03 6.22 0.7M
2022-10-18 6.38 6.68 6.33 6.39 0.6M
2022-10-17 6.38 6.47 6.20 6.25 0.5M
2022-10-14 6.35 6.35 6.14 6.21 0.4M
2022-10-13 6.40 6.40 6.12 6.26 0.7M
2022-10-12 6.45 6.61 6.21 6.42 0.8M
2022-10-11 6.18 6.79 6.15 6.44 0.9M
2022-10-10 5.86 6.27 5.82 6.23 0.7M
2022-10-07 6.09 6.10 5.82 5.90 0.8M
2022-10-06 6.30 6.42 6.04 6.17 0.6M
2022-10-05 6.28 6.68 6.20 6.31 0.7M
2022-10-04 6.57 6.76 6.37 6.42 1.0M
2022-10-03 6.54 6.64 6.32 6.40 0.9M
2022-09-30 6.39 6.65 6.25 6.49 1.0M
2022-09-29 6.10 6.49 6.09 6.47 1.0M
2022-09-28 5.98 6.30 5.97 6.27 1.0M
2022-09-27 6.32 6.45 5.92 5.98 0.9M
2022-09-26 6.08 6.41 6.08 6.23 1.2M
2022-09-23 6.18 6.36 6.01 6.15 0.7M
2022-09-22 6.00 6.37 5.83 6.23 1.2M
2022-09-21 6.34 6.36 5.97 5.98 0.7M
2022-09-20 6.50 6.78 6.23 6.31 1.3M
2022-09-19 6.11 6.54 6.02 6.46 1.5M
2022-09-16 6.13 6.20 6.00 6.10 1.0M
2022-09-15 6.19 6.68 6.19 6.26 1.1M
2022-09-14 6.31 6.36 5.95 6.20 1.1M
2022-09-13 6.57 6.64 6.24 6.33 1.3M
2022-09-12 6.87 6.94 6.69 6.78 0.8M
2022-09-09 6.84 6.86 6.59 6.83 0.8M
2022-09-08 6.66 6.83 6.48 6.81 0.9M
2022-09-07 6.72 6.87 6.47 6.81 1.0M
2022-09-06 7.36 7.40 6.64 6.73 1.5M
2022-09-02 7.80 7.87 7.28 7.41 1.1M
2022-09-01 8.16 8.87 7.62 7.75 1.5M
2022-08-31 9.24 9.30 8.43 8.68 0.9M
2022-08-30 9.12 9.35 9.09 9.21 0.7M
2022-08-29 8.80 9.22 8.71 8.97 0.7M
2022-08-26 9.41 9.65 8.90 8.94 0.7M
2022-08-25 9.02 9.36 9.01 9.32 0.6M
2022-08-24 9.09 9.31 8.94 8.96 0.5M
2022-08-23 9.10 9.28 9.08 9.10 0.3M
2022-08-22 9.41 9.44 9.02 9.10 0.7M
2022-08-19 9.55 9.62 9.26 9.60 0.6M
2022-08-18 9.73 9.76 9.40 9.74 0.5M
2022-08-17 9.88 10.03 9.77 9.86 0.5M
2022-08-16 9.66 10.19 9.51 10.05 0.9M
2022-08-15 10.42 10.42 9.46 9.64 1.6M
2022-08-12 10.62 10.68 10.37 10.40 0.5M
2022-08-11 10.70 11.10 10.49 10.52 0.3M
2022-08-10 10.51 10.72 10.38 10.62 0.2M
2022-08-09 11.11 11.18 10.06 10.24 0.4M
2022-08-08 10.69 11.43 10.69 11.18 0.5M
2022-08-05 10.63 10.66 10.36 10.55 0.3M
2022-08-04 10.95 10.98 10.64 10.73 0.2M
2022-08-03 10.51 10.95 10.45 10.93 0.3M
2022-08-02 10.40 10.47 10.23 10.32 0.3M
2022-08-01 9.95 10.61 9.90 10.53 0.4M
2022-07-29 10.06 10.48 9.92 9.97 0.4M
2022-07-28 9.85 10.10 9.63 10.03 0.3M
2022-07-27 9.84 10.11 9.72 9.85 0.4M
2022-07-26 10.08 10.08 9.71 9.75 0.4M
2022-07-25 10.65 10.72 10.23 10.32 0.3M
2022-07-22 10.68 10.80 10.47 10.63 0.3M
2022-07-21 10.72 10.79 10.52 10.72 0.2M
2022-07-20 10.68 10.99 10.62 10.82 0.2M
2022-07-19 10.40 10.68 10.32 10.65 0.3M
2022-07-18 10.40 10.49 10.11 10.22 0.4M
2022-07-15 10.19 10.35 9.98 10.25 0.5M
2022-07-14 10.00 10.11 9.78 10.01 0.4M
2022-07-13 9.54 10.09 9.48 10.06 0.4M
2022-07-12 9.71 10.01 9.71 9.82 0.3M
2022-07-11 9.94 10.07 9.60 9.70 0.5M
2022-07-08 10.07 10.19 9.79 10.05 0.5M
2022-07-07 9.55 10.26 9.55 10.25 0.5M
2022-07-06 10.08 10.14 9.57 9.59 0.8M
2022-07-05 9.50 10.16 9.25 10.13 0.4M
2022-07-01 9.56 10.02 9.35 9.59 0.6M
2022-06-30 9.80 9.98 9.45 9.51 1.3M
2022-06-29 10.24 10.24 9.71 9.96 0.7M
2022-06-28 10.54 10.75 10.29 10.31 0.5M
2022-06-27 11.06 11.17 10.49 10.56 0.6M
2022-06-24 10.83 11.03 10.75 10.98 1.1M
2022-06-23 10.36 10.76 10.36 10.72 0.7M
2022-06-22 10.05 10.45 10.05 10.26 0.7M
2022-06-21 10.40 10.76 10.09 10.31 1.0M
2022-06-17 9.56 10.14 9.56 10.07 2.6M
2022-06-16 9.32 9.51 9.12 9.37 1.2M
2022-06-15 9.37 9.98 9.27 9.70 0.7M
2022-06-14 9.25 9.38 9.03 9.19 0.6M
2022-06-13 9.11 9.29 8.81 9.22 1.0M
2022-06-10 9.78 10.03 9.34 9.40 0.7M
2022-06-09 10.00 10.15 9.90 10.08 0.6M
2022-06-08 10.01 10.19 9.91 10.08 0.6M
2022-06-07 9.77 10.07 9.60 10.04 0.5M
2022-06-06 10.21 10.38 9.99 10.00 0.6M
2022-06-03 10.00 10.07 9.76 10.03 0.7M
2022-06-02 9.49 10.02 9.42 10.01 0.8M
2022-06-01 9.90 9.95 9.27 9.47 0.7M
2022-05-31 9.72 9.94 9.57 9.76 0.9M
2022-05-27 9.79 10.02 9.46 9.76 0.5M
2022-05-26 9.71 10.34 9.65 9.74 0.8M
2022-05-25 8.92 9.64 8.84 9.55 0.9M
2022-05-24 9.18 9.18 8.87 8.97 1.0M
2022-05-23 9.66 9.76 9.30 9.41 1.0M
2022-05-20 10.03 10.19 9.23 9.62 1.2M
2022-05-19 9.96 10.20 9.82 9.89 1.0M
2022-05-18 10.49 10.55 9.91 10.08 0.9M
2022-05-17 10.80 10.97 10.32 10.80 0.5M
2022-05-16 10.80 10.80 10.38 10.56 0.8M
2022-05-13 10.67 10.97 10.40 10.89 0.9M
2022-05-12 9.69 10.58 9.64 10.44 0.8M
2022-05-11 10.17 10.78 9.76 9.81 1.4M
2022-05-10 10.98 11.20 10.18 10.25 1.1M
2022-05-09 11.16 11.55 10.80 10.84 1.0M
2022-05-06 11.48 11.87 10.98 11.58 0.9M
2022-05-05 11.45 11.54 10.90 11.49 1.2M
2022-05-04 11.09 11.74 10.67 11.71 1.3M
2022-05-03 10.61 11.37 10.51 11.13 1.3M
2022-05-02 10.20 10.63 10.07 10.62 1.4M
2022-04-29 10.22 10.73 10.06 10.20 1.9M
2022-04-28 9.18 10.74 9.13 10.37 3.8M
2022-04-27 12.39 12.54 12.02 12.23 0.8M
2022-04-26 12.87 13.00 12.14 12.31 0.7M
2022-04-25 12.70 13.14 12.58 13.00 0.5M
2022-04-22 13.40 13.63 12.67 12.84 0.7M
2022-04-21 14.07 14.16 13.31 13.49 0.6M
2022-04-20 14.82 14.82 13.74 13.79 0.6M
2022-04-19 13.84 14.93 13.84 14.75 0.9M
2022-04-18 13.41 14.25 13.15 14.08 0.8M
2022-04-14 13.64 13.99 13.32 13.40 0.4M
2022-04-13 13.30 13.72 13.16 13.62 0.4M
2022-04-12 13.93 14.17 13.34 13.38 0.6M
2022-04-11 12.85 13.86 12.85 13.58 0.7M
2022-04-08 12.75 13.43 12.71 13.00 0.8M
2022-04-07 12.69 12.86 12.30 12.77 0.5M
2022-04-06 12.77 12.94 12.41 12.74 0.7M
2022-04-05 13.29 13.48 12.75 12.86 0.5M
2022-04-04 13.06 13.39 12.95 13.25 0.9M
2022-04-01 12.81 13.20 12.80 12.98 0.6M
2022-03-31 13.22 13.22 12.75 12.76 0.7M
2022-03-30 13.85 14.03 13.11 13.16 0.6M
2022-03-29 13.50 14.24 13.49 14.00 0.9M
2022-03-28 13.50 13.57 13.00 13.35 0.6M
2022-03-25 13.56 13.69 13.22 13.50 0.6M
2022-03-24 13.54 13.58 12.96 13.49 0.7M
2022-03-23 13.93 14.04 13.33 13.44 0.5M
2022-03-22 13.98 14.37 13.83 14.11 0.6M
2022-03-21 14.42 14.54 13.71 13.80 0.7M
2022-03-18 14.36 14.75 14.23 14.54 1.2M
2022-03-17 13.70 14.48 13.49 14.47 1.0M
2022-03-16 13.54 14.29 13.42 14.25 0.9M
2022-03-15 13.23 13.66 12.76 13.13 0.9M
2022-03-14 13.43 13.56 12.54 13.12 1.0M
2022-03-11 14.26 14.31 13.25 13.43 0.6M
2022-03-10 14.22 14.32 13.56 14.21 0.7M
2022-03-09 14.57 14.96 14.41 14.45 0.7M
2022-03-08 13.34 14.82 13.23 14.29 0.8M
2022-03-07 14.29 14.57 13.35 13.37 0.9M
2022-03-04 14.69 15.05 14.15 14.27 0.7M
2022-03-03 15.49 15.49 14.71 14.87 0.7M
2022-03-02 14.97 15.69 14.65 15.41 0.6M
2022-03-01 15.36 15.44 14.75 14.91 0.7M
2022-02-28 15.04 15.51 14.95 15.48 1.1M
2022-02-25 14.87 15.25 14.56 15.15 0.7M
2022-02-24 13.26 15.02 13.16 14.89 0.9M
2022-02-23 14.99 15.12 13.86 13.91 0.7M
2022-02-22 15.43 15.60 14.78 14.86 1.0M
2022-02-18 15.46 15.80 15.30 15.61 1.0M
2022-02-17 15.71 15.96 15.25 15.48 0.7M
2022-02-16 16.05 16.19 15.48 15.80 0.9M
2022-02-15 15.67 16.29 15.56 16.22 0.9M
2022-02-14 15.37 15.88 15.35 15.59 0.7M
2022-02-11 15.22 15.78 15.22 15.48 1.1M
2022-02-10 15.85 16.17 15.11 15.21 1.2M
2022-02-09 16.49 16.57 15.81 16.16 0.7M
2022-02-08 15.77 16.50 15.70 16.18 0.8M
2022-02-07 16.04 16.65 15.50 15.89 0.8M
2022-02-04 15.64 16.20 15.27 16.00 1.1M
2022-02-03 15.73 16.09 15.11 15.45 1.6M
2022-02-02 17.00 17.51 15.87 15.94 1.7M
2022-02-01 17.07 17.38 16.56 16.72 1.6M
2022-01-31 16.84 18.22 16.77 17.03 2.6M
2022-01-28 15.01 16.94 14.72 16.90 2.6M
2022-01-27 13.95 15.88 13.70 15.08 9.8M
2022-01-26 22.61 22.98 20.83 21.08 0.7M
2022-01-25 21.98 22.50 21.23 21.94 0.7M
2022-01-24 20.74 22.75 20.20 22.51 0.8M
2022-01-21 22.03 22.39 21.24 21.24 0.5M
2022-01-20 23.37 24.01 22.20 22.23 0.5M
2022-01-19 23.41 23.64 22.75 23.19 0.6M
2022-01-18 23.72 24.28 23.21 23.28 0.5M
2022-01-14 25.12 25.24 23.50 24.01 1.0M
2022-01-13 25.10 26.03 24.98 25.40 0.6M
2022-01-12 24.71 25.16 24.48 24.84 0.6M
2022-01-11 24.81 25.07 24.38 24.70 0.5M
2022-01-10 24.09 24.91 23.46 24.87 0.9M
2022-01-07 24.50 25.08 24.13 24.26 0.7M
2022-01-06 24.20 25.10 24.13 24.53 0.9M
2022-01-05 24.37 24.90 24.01 24.14 1.5M
2022-01-04 23.89 24.34 23.60 24.24 1.1M
2022-01-03 23.56 24.12 23.25 23.95 1.0M