시장 데이터를 불러오는 중
전체 종목
Flexible Solutions International Inc. Common Stock (CDA) 과거 주가
Flexible Solutions International Inc. Common Stock (CDA) · FSI · NYSE American
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flexible Solutions International Inc. Common Stock (CDA) · FSI · NYSE American
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,200 | ₩8,287 | ₩8,112 | ₩8,112 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,421 | ₩8,434 | ₩8,059 | ₩8,112 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,481 | ₩8,488 | ₩8,421 | ₩8,421 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,783 | ₩8,783 | ₩8,220 | ₩8,488 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,112 | ₩8,332 | ₩8,059 | ₩8,206 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,119 | ₩8,314 | ₩8,112 | ₩8,112 | -0.08% | 1만 |
| 2026.10.01 | ₩8,045 | ₩8,267 | ₩8,045 | ₩8,045 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,737 | ₩8,229 | ₩7,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,059 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,777 | ₩7,844 | ₩7,737 | ₩7,737 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,777 | ₩7,911 | ₩7,777 | ₩7,777 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,884 | ₩7,884 | ₩7,777 | ₩7,777 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,817 | ₩7,871 | ₩7,777 | ₩7,777 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,925 | ₩8,045 | ₩7,804 | ₩7,804 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,804 | ₩8,019 | ₩7,804 | ₩7,978 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,831 | ₩7,871 | ₩7,777 | ₩7,871 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,978 | ₩7,978 | ₩7,804 | ₩7,804 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,791 | ₩7,895 | ₩7,737 | ₩7,871 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,791 | ₩7,864 | ₩7,777 | ₩7,777 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,777 | ₩7,965 | ₩7,710 | ₩7,777 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,576 | ₩7,884 | ₩7,522 | ₩7,777 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,657 | ₩7,697 | ₩7,576 | ₩7,576 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,643 | ₩7,791 | ₩7,589 | ₩7,643 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,764 | ₩7,858 | ₩7,643 | ₩7,643 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,670 | ₩7,791 | ₩7,643 | ₩7,710 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,643 | ₩7,750 | ₩7,643 | ₩7,724 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,831 | ₩7,831 | ₩7,670 | ₩7,670 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,724 | ₩7,858 | ₩7,724 | ₩7,791 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,844 | ₩7,978 | ₩7,750 | ₩7,750 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,724 | ₩8,072 | ₩7,724 | ₩7,992 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,871 | ₩7,985 | ₩7,724 | ₩7,784 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,710 | ₩8,045 | ₩7,589 | ₩7,952 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,388 | ₩7,831 | ₩7,388 | ₩7,670 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,107 | ₩7,496 | ₩7,107 | ₩7,375 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,120 | ₩7,294 | ₩6,932 | ₩7,107 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,026 | ₩7,134 | ₩6,986 | ₩7,134 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,214 | ₩7,214 | ₩6,839 | ₩7,107 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,973 | ₩7,449 | ₩6,973 | ₩7,201 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,214 | ₩7,214 | ₩6,772 | ₩7,040 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,503 | ₩7,355 | ₩6,503 | ₩7,227 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,691 | ₩6,758 | ₩6,597 | ₩6,758 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,651 | ₩6,812 | ₩6,637 | ₩6,705 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,678 | ₩6,892 | ₩6,570 | ₩6,637 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,738 | ₩6,738 | ₩6,510 | ₩6,570 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,691 | ₩6,738 | ₩6,678 | ₩6,678 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,745 | ₩6,812 | ₩6,718 | ₩6,745 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,798 | ₩6,798 | ₩6,678 | ₩6,758 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,758 | ₩6,798 | ₩6,691 | ₩6,772 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,705 | ₩6,899 | ₩6,705 | ₩6,705 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,705 | ₩6,959 | ₩6,705 | ₩6,705 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,705 | ₩6,839 | ₩6,637 | ₩6,758 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,745 | ₩6,798 | ₩6,705 | ₩6,745 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,772 | ₩6,839 | ₩6,637 | ₩6,798 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,705 | ₩6,879 | ₩6,705 | ₩6,785 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,932 | ₩6,932 | ₩6,705 | ₩6,705 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,839 | ₩6,927 | ₩6,705 | ₩6,718 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,040 | ₩7,040 | ₩6,839 | ₩6,839 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,932 | ₩7,134 | ₩6,932 | ₩7,040 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,308 | ₩7,308 | ₩6,570 | ₩6,999 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,884 | ₩8,112 | ₩7,844 | ₩7,844 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,193 | ₩8,193 | ₩7,911 | ₩7,965 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,314 | ₩8,314 | ₩7,996 | ₩8,146 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,035 | ₩8,300 | ₩7,911 | ₩8,300 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,777 | ₩8,166 | ₩7,777 | ₩7,858 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩8,019 | ₩8,032 | ₩7,710 | ₩7,777 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,052 | ₩8,052 | ₩7,978 | ₩8,019 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,108 | ₩8,139 | ₩7,978 | ₩7,978 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,059 | ₩8,059 | ₩7,978 | ₩7,978 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,314 | ₩8,407 | ₩7,978 | ₩7,992 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,381 | ₩8,474 | ₩8,314 | ₩8,340 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,474 | ₩8,682 | ₩8,381 | ₩8,381 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,769 | ₩8,997 | ₩8,756 | ₩8,796 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,944 | ₩9,064 | ₩8,783 | ₩8,930 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,984 | ₩9,292 | ₩8,850 | ₩9,132 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,595 | ₩9,145 | ₩8,474 | ₩9,145 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,501 | ₩8,676 | ₩8,448 | ₩8,562 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,461 | ₩8,669 | ₩8,461 | ₩8,582 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,515 | ₩8,716 | ₩8,421 | ₩8,642 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,448 | ₩8,702 | ₩8,407 | ₩8,702 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,649 | ₩8,689 | ₩8,448 | ₩8,689 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,783 | ₩8,957 | ₩8,588 | ₩8,588 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,635 | ₩8,957 | ₩8,635 | ₩8,716 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,448 | ₩8,602 | ₩8,448 | ₩8,542 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,515 | ₩8,582 | ₩8,448 | ₩8,461 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,434 | ₩8,515 | ₩8,387 | ₩8,515 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,394 | ₩8,515 | ₩8,314 | ₩8,501 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,622 | ₩8,622 | ₩8,394 | ₩8,394 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,488 | ₩8,716 | ₩8,367 | ₩8,582 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,515 | ₩8,622 | ₩8,394 | ₩8,394 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,582 | ₩8,716 | ₩8,515 | ₩8,582 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,716 | ₩8,716 | ₩8,582 | ₩8,595 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,756 | ₩8,883 | ₩8,595 | ₩8,716 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,837 | ₩8,901 | ₩8,606 | ₩8,729 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,904 | ₩8,917 | ₩8,635 | ₩8,917 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,743 | ₩8,944 | ₩8,595 | ₩8,863 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,595 | ₩8,850 | ₩8,582 | ₩8,756 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,743 | ₩8,850 | ₩8,461 | ₩8,635 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,327 | ₩8,837 | ₩8,327 | ₩8,837 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,247 | ₩8,582 | ₩8,193 | ₩8,568 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,247 | ₩8,401 | ₩8,233 | ₩8,354 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,112 | ₩8,307 | ₩7,978 | ₩8,112 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,528 | ₩8,548 | ₩8,114 | ₩8,179 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,582 | ₩8,582 | ₩8,515 | ₩8,515 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,716 | ₩8,937 | ₩8,582 | ₩8,595 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,582 | ₩8,749 | ₩8,381 | ₩8,622 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,407 | ₩8,582 | ₩8,072 | ₩8,582 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,394 | ₩8,394 | ₩8,032 | ₩8,112 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,421 | ₩8,474 | ₩8,220 | ₩8,300 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,434 | ₩8,519 | ₩8,314 | ₩8,421 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,112 | ₩8,421 | ₩8,079 | ₩8,314 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,179 | ₩8,247 | ₩8,005 | ₩8,112 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,488 | ₩8,662 | ₩8,233 | ₩8,327 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,314 | ₩8,649 | ₩8,220 | ₩8,649 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,260 | ₩8,421 | ₩7,978 | ₩8,314 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,743 | ₩8,783 | ₩8,314 | ₩8,381 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,756 | ₩8,837 | ₩8,729 | ₩8,743 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,769 | ₩8,984 | ₩8,729 | ₩8,729 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,984 | ₩9,011 | ₩8,743 | ₩8,823 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,587 | ₩9,634 | ₩8,743 | ₩8,850 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,057 | ₩10,084 | ₩9,373 | ₩9,842 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,266 | ₩9,936 | ₩9,252 | ₩9,909 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,381 | ₩9,118 | ₩8,354 | ₩9,078 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,482 | ₩8,609 | ₩7,442 | ₩8,434 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,999 | ₩7,623 | ₩6,999 | ₩7,509 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩7,020 | ₩7,120 | ₩7,013 | ₩7,093 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,053 | ₩7,362 | ₩7,013 | ₩7,013 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,261 | ₩7,261 | ₩7,040 | ₩7,067 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,080 | ₩7,254 | ₩7,080 | ₩7,254 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,254 | ₩7,254 | ₩7,052 | ₩7,214 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,294 | ₩7,446 | ₩7,187 | ₩7,402 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,227 | ₩7,339 | ₩7,187 | ₩7,187 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,187 | ₩7,415 | ₩7,187 | ₩7,294 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,147 | ₩7,281 | ₩7,134 | ₩7,134 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,174 | ₩7,482 | ₩7,040 | ₩7,201 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,241 | ₩7,375 | ₩7,174 | ₩7,242 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,107 | ₩7,415 | ₩7,040 | ₩7,134 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,107 | ₩7,241 | ₩7,107 | ₩7,120 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,067 | ₩7,268 | ₩7,053 | ₩7,268 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩7,013 | ₩7,159 | ₩7,013 | ₩7,147 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,496 | ₩7,496 | ₩6,973 | ₩7,026 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,469 | ₩7,596 | ₩7,107 | ₩7,375 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,442 | ₩7,509 | ₩7,040 | ₩7,214 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,308 | ₩7,488 | ₩7,214 | ₩7,321 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,544 | ₩7,737 | ₩7,375 | ₩7,455 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,509 | ₩7,608 | ₩7,402 | ₩7,442 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,509 | ₩7,697 | ₩7,308 | ₩7,375 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,362 | ₩7,777 | ₩7,362 | ₩7,576 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,563 | ₩7,965 | ₩7,563 | ₩7,643 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,442 | ₩7,965 | ₩7,442 | ₩7,844 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,509 | ₩7,603 | ₩7,375 | ₩7,430 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,080 | ₩7,509 | ₩7,080 | ₩7,415 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,294 | ₩7,294 | ₩7,067 | ₩7,080 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,147 | ₩7,214 | ₩7,093 | ₩7,214 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,134 | ₩7,227 | ₩7,080 | ₩7,160 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,107 | ₩7,227 | ₩7,107 | ₩7,187 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,107 | ₩7,285 | ₩7,107 | ₩7,227 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,120 | ₩7,329 | ₩7,120 | ₩7,174 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,248 | ₩7,254 | ₩7,107 | ₩7,254 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,201 | ₩7,218 | ₩7,107 | ₩7,187 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,053 | ₩7,195 | ₩7,053 | ₩7,093 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,147 | ₩7,254 | ₩7,040 | ₩7,084 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,174 | ₩7,308 | ₩7,151 | ₩7,187 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,174 | ₩7,254 | ₩7,174 | ₩7,214 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,429 | ₩7,429 | ₩7,174 | ₩7,187 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,455 | ₩7,563 | ₩7,348 | ₩7,375 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,710 | ₩7,804 | ₩7,415 | ₩7,549 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,045 | ₩8,200 | ₩7,442 | ₩7,697 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,925 | ₩8,084 | ₩7,844 | ₩8,005 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,697 | ₩7,978 | ₩7,697 | ₩7,817 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,402 | ₩7,791 | ₩7,402 | ₩7,683 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,469 | ₩7,764 | ₩7,375 | ₩7,402 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,858 | ₩8,052 | ₩7,348 | ₩7,402 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,068 | ₩8,068 | ₩7,858 | ₩7,858 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,926 | ₩7,938 | ₩7,831 | ₩7,858 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,697 | ₩8,041 | ₩7,643 | ₩7,884 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,710 | ₩7,893 | ₩7,569 | ₩7,737 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,777 | ₩7,925 | ₩7,657 | ₩7,831 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,831 | ₩8,056 | ₩7,724 | ₩7,871 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,193 | ₩8,287 | ₩7,576 | ₩8,019 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,166 | ₩8,334 | ₩8,086 | ₩8,112 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,206 | ₩8,287 | ₩8,059 | ₩8,126 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,461 | ₩8,568 | ₩8,253 | ₩8,273 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,233 | ₩8,599 | ₩8,206 | ₩8,421 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,112 | ₩8,580 | ₩8,112 | ₩8,233 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,925 | ₩8,582 | ₩7,737 | ₩8,273 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,072 | ₩8,260 | ₩7,844 | ₩7,844 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,314 | ₩8,314 | ₩7,998 | ₩8,099 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,796 | ₩8,799 | ₩8,179 | ₩8,233 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,823 | ₩9,051 | ₩8,568 | ₩8,729 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,091 | ₩9,239 | ₩8,783 | ₩9,011 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,689 | ₩9,333 | ₩8,689 | ₩9,239 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,192 | ₩9,279 | ₩8,689 | ₩8,689 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,346 | ₩9,641 | ₩8,971 | ₩9,132 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,091 | ₩9,628 | ₩8,944 | ₩9,239 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,038 | ₩9,279 | ₩8,944 | ₩9,132 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,863 | ₩9,158 | ₩8,863 | ₩9,018 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,051 | ₩9,319 | ₩8,850 | ₩8,957 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,386 | ₩9,641 | ₩8,930 | ₩8,930 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,534 | ₩9,547 | ₩9,386 | ₩9,400 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,681 | ₩9,735 | ₩9,520 | ₩9,534 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,386 | ₩9,675 | ₩9,279 | ₩9,587 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,427 | ₩9,789 | ₩9,386 | ₩9,547 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,252 | ₩9,613 | ₩9,252 | ₩9,386 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,283 | ₩9,433 | ₩9,232 | ₩9,252 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,199 | ₩9,302 | ₩8,897 | ₩9,091 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,185 | ₩9,306 | ₩9,063 | ₩9,239 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,614 | ₩9,768 | ₩9,132 | ₩9,185 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,239 | ₩10,043 | ₩9,239 | ₩9,574 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,036 | ₩9,266 | ₩9,036 | ₩9,266 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,850 | ₩9,024 | ₩8,783 | ₩8,957 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,716 | ₩9,306 | ₩8,716 | ₩8,837 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,319 | ₩9,515 | ₩8,756 | ₩8,837 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,319 | ₩9,453 | ₩9,078 | ₩9,199 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,172 | ₩9,561 | ₩8,997 | ₩9,172 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,689 | ₩9,359 | ₩8,665 | ₩9,158 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,877 | ₩9,042 | ₩8,515 | ₩8,756 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,078 | ₩9,266 | ₩8,877 | ₩8,877 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,266 | ₩9,641 | ₩9,078 | ₩9,145 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,877 | ₩9,306 | ₩8,783 | ₩9,199 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,386 | ₩9,453 | ₩8,796 | ₩8,930 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,185 | ₩9,641 | ₩9,185 | ₩9,386 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,145 | ₩9,520 | ₩9,145 | ₩9,185 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,480 | ₩9,722 | ₩9,145 | ₩9,172 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,467 | ₩9,789 | ₩9,252 | ₩9,587 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,480 | ₩9,746 | ₩9,051 | ₩9,427 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,459 | ₩10,593 | ₩9,453 | ₩9,467 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,754 | ₩11,398 | ₩10,526 | ₩10,821 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,741 | ₩11,062 | ₩10,459 | ₩10,754 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,727 | ₩11,160 | ₩10,459 | ₩10,767 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,371 | ₩11,371 | ₩10,747 | ₩10,942 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,170 | ₩11,666 | ₩11,166 | ₩11,371 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,969 | ₩11,465 | ₩10,499 | ₩11,129 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,143 | ₩11,451 | ₩10,902 | ₩11,197 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩12,028 | ₩12,028 | ₩10,902 | ₩11,505 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,760 | ₩11,934 | ₩11,545 | ₩11,854 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩12,014 | ₩12,229 | ₩11,585 | ₩11,894 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,961 | ₩12,149 | ₩11,581 | ₩12,149 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,135 | ₩12,552 | ₩11,652 | ₩12,135 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,564 | ₩13,056 | ₩11,961 | ₩12,135 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,645 | ₩13,074 | ₩12,377 | ₩12,457 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,806 | ₩13,262 | ₩12,524 | ₩12,631 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,658 | ₩13,020 | ₩12,366 | ₩13,007 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,317 | ₩12,658 | ₩11,317 | ₩12,457 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,572 | ₩11,666 | ₩11,183 | ₩11,183 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,679 | ₩12,108 | ₩11,492 | ₩11,492 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,108 | ₩12,108 | ₩11,666 | ₩11,666 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,465 | ₩12,175 | ₩11,290 | ₩12,068 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,283 | ₩12,497 | ₩11,588 | ₩11,854 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩12,014 | ₩12,551 | ₩11,840 | ₩12,256 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,746 | ₩12,197 | ₩11,438 | ₩12,055 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,652 | ₩12,175 | ₩11,264 | ₩11,813 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,135 | ₩12,464 | ₩11,143 | ₩11,357 | -6.41% | 5.8만 |
|---|