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 | ₩8,173 | ₩8,259 | ₩8,086 | ₩8,086 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,393 | ₩8,406 | ₩8,032 | ₩8,086 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,453 | ₩8,460 | ₩8,393 | ₩8,393 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,754 | ₩8,754 | ₩8,193 | ₩8,460 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,086 | ₩8,305 | ₩8,032 | ₩8,179 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,092 | ₩8,286 | ₩8,086 | ₩8,086 | -0.08% | 1만 |
| 2026.10.01 | ₩8,019 | ₩8,239 | ₩8,019 | ₩8,019 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,711 | ₩8,202 | ₩7,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,032 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,752 | ₩7,818 | ₩7,711 | ₩7,711 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,752 | ₩7,885 | ₩7,752 | ₩7,752 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,859 | ₩7,859 | ₩7,752 | ₩7,752 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,792 | ₩7,845 | ₩7,752 | ₩7,752 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,899 | ₩8,019 | ₩7,778 | ₩7,778 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,778 | ₩7,992 | ₩7,778 | ₩7,952 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,805 | ₩7,845 | ₩7,752 | ₩7,845 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,952 | ₩7,952 | ₩7,778 | ₩7,778 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,765 | ₩7,869 | ₩7,711 | ₩7,845 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,765 | ₩7,838 | ₩7,752 | ₩7,752 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,752 | ₩7,939 | ₩7,685 | ₩7,752 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,551 | ₩7,859 | ₩7,498 | ₩7,752 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,631 | ₩7,671 | ₩7,551 | ₩7,551 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,618 | ₩7,765 | ₩7,564 | ₩7,618 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,738 | ₩7,832 | ₩7,618 | ₩7,618 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,645 | ₩7,765 | ₩7,618 | ₩7,685 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,618 | ₩7,725 | ₩7,618 | ₩7,698 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,805 | ₩7,805 | ₩7,645 | ₩7,645 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,698 | ₩7,832 | ₩7,698 | ₩7,765 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,818 | ₩7,952 | ₩7,725 | ₩7,725 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,698 | ₩8,046 | ₩7,698 | ₩7,965 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,845 | ₩7,959 | ₩7,698 | ₩7,758 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,685 | ₩8,019 | ₩7,564 | ₩7,925 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,364 | ₩7,805 | ₩7,364 | ₩7,645 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,083 | ₩7,471 | ₩7,083 | ₩7,351 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,097 | ₩7,270 | ₩6,910 | ₩7,083 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,003 | ₩7,110 | ₩6,963 | ₩7,110 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,190 | ₩7,190 | ₩6,816 | ₩7,083 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,950 | ₩7,424 | ₩6,950 | ₩7,177 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,190 | ₩7,190 | ₩6,749 | ₩7,017 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,482 | ₩7,331 | ₩6,482 | ₩7,204 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,669 | ₩6,736 | ₩6,575 | ₩6,736 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,629 | ₩6,789 | ₩6,616 | ₩6,682 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,656 | ₩6,870 | ₩6,549 | ₩6,616 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,716 | ₩6,716 | ₩6,489 | ₩6,549 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,669 | ₩6,716 | ₩6,656 | ₩6,656 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,722 | ₩6,789 | ₩6,696 | ₩6,722 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,776 | ₩6,776 | ₩6,656 | ₩6,736 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,736 | ₩6,776 | ₩6,669 | ₩6,749 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,682 | ₩6,876 | ₩6,682 | ₩6,682 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,682 | ₩6,936 | ₩6,682 | ₩6,682 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,682 | ₩6,816 | ₩6,616 | ₩6,736 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,722 | ₩6,776 | ₩6,682 | ₩6,722 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,749 | ₩6,816 | ₩6,616 | ₩6,776 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,682 | ₩6,856 | ₩6,682 | ₩6,763 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,910 | ₩6,910 | ₩6,682 | ₩6,682 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,816 | ₩6,904 | ₩6,682 | ₩6,696 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,017 | ₩7,017 | ₩6,816 | ₩6,816 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,910 | ₩7,110 | ₩6,910 | ₩7,017 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,284 | ₩7,284 | ₩6,549 | ₩6,976 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,859 | ₩8,086 | ₩7,818 | ₩7,818 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,166 | ₩8,166 | ₩7,885 | ₩7,939 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,286 | ₩8,286 | ₩7,969 | ₩8,119 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,008 | ₩8,273 | ₩7,885 | ₩8,273 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,752 | ₩8,139 | ₩7,752 | ₩7,832 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩7,992 | ₩8,006 | ₩7,685 | ₩7,752 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,026 | ₩8,026 | ₩7,952 | ₩7,992 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,082 | ₩8,112 | ₩7,952 | ₩7,952 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,032 | ₩8,032 | ₩7,952 | ₩7,952 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,286 | ₩8,380 | ₩7,952 | ₩7,965 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,353 | ₩8,447 | ₩8,286 | ₩8,313 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,447 | ₩8,654 | ₩8,353 | ₩8,353 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,741 | ₩8,968 | ₩8,727 | ₩8,767 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,914 | ₩9,035 | ₩8,754 | ₩8,901 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,954 | ₩9,262 | ₩8,821 | ₩9,101 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,567 | ₩9,115 | ₩8,447 | ₩9,115 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,473 | ₩8,647 | ₩8,420 | ₩8,533 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,433 | ₩8,640 | ₩8,433 | ₩8,553 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,487 | ₩8,687 | ₩8,393 | ₩8,614 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,420 | ₩8,674 | ₩8,380 | ₩8,674 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,620 | ₩8,660 | ₩8,420 | ₩8,660 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,754 | ₩8,928 | ₩8,560 | ₩8,560 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,607 | ₩8,928 | ₩8,607 | ₩8,687 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,420 | ₩8,574 | ₩8,420 | ₩8,513 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,487 | ₩8,553 | ₩8,420 | ₩8,433 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,406 | ₩8,487 | ₩8,360 | ₩8,487 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,366 | ₩8,487 | ₩8,286 | ₩8,473 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,594 | ₩8,594 | ₩8,366 | ₩8,366 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,460 | ₩8,687 | ₩8,340 | ₩8,553 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,487 | ₩8,594 | ₩8,366 | ₩8,366 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,553 | ₩8,687 | ₩8,487 | ₩8,553 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,687 | ₩8,687 | ₩8,553 | ₩8,567 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,727 | ₩8,854 | ₩8,567 | ₩8,687 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,807 | ₩8,872 | ₩8,578 | ₩8,700 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,874 | ₩8,888 | ₩8,607 | ₩8,888 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,714 | ₩8,914 | ₩8,567 | ₩8,834 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,567 | ₩8,821 | ₩8,553 | ₩8,727 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,714 | ₩8,821 | ₩8,433 | ₩8,607 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,300 | ₩8,807 | ₩8,300 | ₩8,807 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,219 | ₩8,553 | ₩8,166 | ₩8,540 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,219 | ₩8,373 | ₩8,206 | ₩8,326 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,086 | ₩8,279 | ₩7,952 | ₩8,086 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,500 | ₩8,520 | ₩8,087 | ₩8,153 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,553 | ₩8,553 | ₩8,487 | ₩8,487 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,687 | ₩8,908 | ₩8,553 | ₩8,567 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,553 | ₩8,721 | ₩8,353 | ₩8,594 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,380 | ₩8,553 | ₩8,046 | ₩8,553 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,366 | ₩8,366 | ₩8,006 | ₩8,086 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,393 | ₩8,447 | ₩8,193 | ₩8,273 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,406 | ₩8,491 | ₩8,286 | ₩8,393 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,086 | ₩8,393 | ₩8,052 | ₩8,286 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,153 | ₩8,219 | ₩7,979 | ₩8,086 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,460 | ₩8,634 | ₩8,206 | ₩8,300 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,286 | ₩8,620 | ₩8,193 | ₩8,620 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,233 | ₩8,393 | ₩7,952 | ₩8,286 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,714 | ₩8,754 | ₩8,286 | ₩8,353 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,727 | ₩8,807 | ₩8,700 | ₩8,714 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,741 | ₩8,954 | ₩8,700 | ₩8,700 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,954 | ₩8,981 | ₩8,714 | ₩8,794 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,556 | ₩9,603 | ₩8,714 | ₩8,821 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,024 | ₩10,050 | ₩9,342 | ₩9,810 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,235 | ₩9,903 | ₩9,222 | ₩9,877 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,353 | ₩9,088 | ₩8,326 | ₩9,048 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,458 | ₩8,580 | ₩7,417 | ₩8,406 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,976 | ₩7,598 | ₩6,976 | ₩7,484 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩6,996 | ₩7,097 | ₩6,990 | ₩7,070 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,030 | ₩7,337 | ₩6,990 | ₩6,990 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,237 | ₩7,237 | ₩7,017 | ₩7,043 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,057 | ₩7,230 | ₩7,057 | ₩7,230 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,230 | ₩7,230 | ₩7,029 | ₩7,190 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,270 | ₩7,421 | ₩7,164 | ₩7,377 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,204 | ₩7,315 | ₩7,164 | ₩7,164 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,164 | ₩7,391 | ₩7,164 | ₩7,270 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,123 | ₩7,257 | ₩7,110 | ₩7,110 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,150 | ₩7,458 | ₩7,017 | ₩7,177 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,217 | ₩7,351 | ₩7,150 | ₩7,218 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,083 | ₩7,391 | ₩7,017 | ₩7,110 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,083 | ₩7,217 | ₩7,083 | ₩7,097 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,043 | ₩7,244 | ₩7,030 | ₩7,244 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,990 | ₩7,135 | ₩6,990 | ₩7,123 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,471 | ₩7,471 | ₩6,950 | ₩7,003 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,444 | ₩7,571 | ₩7,083 | ₩7,351 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,417 | ₩7,484 | ₩7,017 | ₩7,190 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,284 | ₩7,463 | ₩7,190 | ₩7,297 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,519 | ₩7,711 | ₩7,351 | ₩7,431 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,484 | ₩7,583 | ₩7,377 | ₩7,417 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,484 | ₩7,671 | ₩7,284 | ₩7,351 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,337 | ₩7,752 | ₩7,337 | ₩7,551 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,538 | ₩7,939 | ₩7,538 | ₩7,618 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,417 | ₩7,939 | ₩7,417 | ₩7,818 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,484 | ₩7,578 | ₩7,351 | ₩7,405 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,057 | ₩7,484 | ₩7,057 | ₩7,391 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,270 | ₩7,270 | ₩7,043 | ₩7,057 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,123 | ₩7,190 | ₩7,070 | ₩7,190 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,110 | ₩7,204 | ₩7,057 | ₩7,137 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,083 | ₩7,204 | ₩7,083 | ₩7,164 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,083 | ₩7,261 | ₩7,083 | ₩7,204 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,097 | ₩7,305 | ₩7,097 | ₩7,150 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,224 | ₩7,230 | ₩7,083 | ₩7,230 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,177 | ₩7,194 | ₩7,083 | ₩7,164 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,030 | ₩7,172 | ₩7,030 | ₩7,070 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,123 | ₩7,230 | ₩7,017 | ₩7,061 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,150 | ₩7,284 | ₩7,127 | ₩7,164 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,150 | ₩7,230 | ₩7,150 | ₩7,190 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,404 | ₩7,404 | ₩7,150 | ₩7,164 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,431 | ₩7,538 | ₩7,324 | ₩7,351 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,685 | ₩7,778 | ₩7,391 | ₩7,524 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,019 | ₩8,173 | ₩7,417 | ₩7,671 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,899 | ₩8,058 | ₩7,818 | ₩7,979 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,671 | ₩7,952 | ₩7,671 | ₩7,792 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,377 | ₩7,765 | ₩7,377 | ₩7,658 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,444 | ₩7,738 | ₩7,351 | ₩7,377 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,832 | ₩8,026 | ₩7,324 | ₩7,377 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,042 | ₩8,042 | ₩7,832 | ₩7,832 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,900 | ₩7,912 | ₩7,805 | ₩7,832 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,671 | ₩8,015 | ₩7,618 | ₩7,859 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,685 | ₩7,867 | ₩7,544 | ₩7,711 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,752 | ₩7,899 | ₩7,631 | ₩7,805 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,805 | ₩8,030 | ₩7,698 | ₩7,845 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,166 | ₩8,259 | ₩7,551 | ₩7,992 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,139 | ₩8,306 | ₩8,059 | ₩8,086 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,179 | ₩8,259 | ₩8,032 | ₩8,099 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,433 | ₩8,540 | ₩8,226 | ₩8,246 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,206 | ₩8,571 | ₩8,179 | ₩8,393 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,086 | ₩8,552 | ₩8,086 | ₩8,206 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,899 | ₩8,553 | ₩7,711 | ₩8,246 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,046 | ₩8,233 | ₩7,818 | ₩7,818 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,286 | ₩8,286 | ₩7,972 | ₩8,072 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,767 | ₩8,770 | ₩8,153 | ₩8,206 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,794 | ₩9,021 | ₩8,540 | ₩8,700 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,061 | ₩9,208 | ₩8,754 | ₩8,981 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,660 | ₩9,302 | ₩8,660 | ₩9,208 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,162 | ₩9,248 | ₩8,660 | ₩8,660 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,315 | ₩9,609 | ₩8,941 | ₩9,101 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,061 | ₩9,596 | ₩8,914 | ₩9,208 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,008 | ₩9,248 | ₩8,914 | ₩9,101 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,834 | ₩9,128 | ₩8,834 | ₩8,988 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,021 | ₩9,289 | ₩8,821 | ₩8,928 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,355 | ₩9,609 | ₩8,901 | ₩8,901 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,502 | ₩9,516 | ₩9,355 | ₩9,369 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,649 | ₩9,703 | ₩9,489 | ₩9,502 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,355 | ₩9,643 | ₩9,248 | ₩9,556 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,395 | ₩9,756 | ₩9,355 | ₩9,516 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,222 | ₩9,581 | ₩9,222 | ₩9,355 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,252 | ₩9,402 | ₩9,202 | ₩9,222 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,168 | ₩9,271 | ₩8,868 | ₩9,061 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,155 | ₩9,275 | ₩9,033 | ₩9,208 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,583 | ₩9,736 | ₩9,101 | ₩9,155 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,208 | ₩10,010 | ₩9,208 | ₩9,542 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,007 | ₩9,235 | ₩9,007 | ₩9,235 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,821 | ₩8,995 | ₩8,754 | ₩8,928 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,687 | ₩9,275 | ₩8,687 | ₩8,807 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,289 | ₩9,484 | ₩8,727 | ₩8,807 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,289 | ₩9,422 | ₩9,048 | ₩9,168 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,142 | ₩9,529 | ₩8,968 | ₩9,142 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,660 | ₩9,329 | ₩8,636 | ₩9,128 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,847 | ₩9,012 | ₩8,487 | ₩8,727 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,048 | ₩9,235 | ₩8,847 | ₩8,847 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,235 | ₩9,609 | ₩9,048 | ₩9,115 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,847 | ₩9,275 | ₩8,754 | ₩9,168 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,355 | ₩9,422 | ₩8,767 | ₩8,901 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,155 | ₩9,609 | ₩9,155 | ₩9,355 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,115 | ₩9,489 | ₩9,115 | ₩9,155 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,449 | ₩9,689 | ₩9,115 | ₩9,142 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,436 | ₩9,756 | ₩9,222 | ₩9,556 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,449 | ₩9,714 | ₩9,021 | ₩9,395 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,425 | ₩10,558 | ₩9,422 | ₩9,436 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,719 | ₩11,360 | ₩10,491 | ₩10,785 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,705 | ₩11,026 | ₩10,425 | ₩10,719 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,692 | ₩11,124 | ₩10,425 | ₩10,732 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,333 | ₩11,333 | ₩10,712 | ₩10,906 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,133 | ₩11,627 | ₩11,129 | ₩11,333 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,932 | ₩11,427 | ₩10,465 | ₩11,093 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,106 | ₩11,414 | ₩10,866 | ₩11,160 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩11,988 | ₩11,988 | ₩10,866 | ₩11,467 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,721 | ₩11,895 | ₩11,507 | ₩11,814 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,975 | ₩12,189 | ₩11,547 | ₩11,855 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,921 | ₩12,109 | ₩11,543 | ₩12,109 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,095 | ₩12,511 | ₩11,614 | ₩12,095 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,523 | ₩13,013 | ₩11,921 | ₩12,095 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,603 | ₩13,031 | ₩12,336 | ₩12,416 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,763 | ₩13,218 | ₩12,483 | ₩12,590 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,616 | ₩12,977 | ₩12,325 | ₩12,964 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,280 | ₩12,616 | ₩11,280 | ₩12,416 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,534 | ₩11,627 | ₩11,146 | ₩11,146 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,641 | ₩12,068 | ₩11,454 | ₩11,454 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,068 | ₩12,068 | ₩11,627 | ₩11,627 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,427 | ₩12,135 | ₩11,253 | ₩12,028 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,242 | ₩12,456 | ₩11,550 | ₩11,814 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,975 | ₩12,509 | ₩11,801 | ₩12,215 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,708 | ₩12,157 | ₩11,400 | ₩12,015 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,614 | ₩12,135 | ₩11,226 | ₩11,774 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,095 | ₩12,423 | ₩11,106 | ₩11,320 | -6.41% | 5.8만 |
|---|