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 | ₩8,159 | ₩8,245 | ₩8,072 | ₩8,072 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,379 | ₩8,392 | ₩8,018 | ₩8,072 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,439 | ₩8,445 | ₩8,379 | ₩8,379 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,739 | ₩8,739 | ₩8,179 | ₩8,445 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,072 | ₩8,291 | ₩8,018 | ₩8,165 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,078 | ₩8,272 | ₩8,072 | ₩8,072 | -0.08% | 1만 |
| 2026.10.01 | ₩8,005 | ₩8,225 | ₩8,005 | ₩8,005 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,698 | ₩8,188 | ₩7,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,018 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,738 | ₩7,805 | ₩7,698 | ₩7,698 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,738 | ₩7,872 | ₩7,738 | ₩7,738 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,845 | ₩7,845 | ₩7,738 | ₩7,738 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,778 | ₩7,832 | ₩7,738 | ₩7,738 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,885 | ₩8,005 | ₩7,765 | ₩7,765 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,765 | ₩7,978 | ₩7,765 | ₩7,938 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,792 | ₩7,832 | ₩7,738 | ₩7,832 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,938 | ₩7,938 | ₩7,765 | ₩7,765 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,752 | ₩7,856 | ₩7,698 | ₩7,832 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,752 | ₩7,825 | ₩7,738 | ₩7,738 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,738 | ₩7,925 | ₩7,672 | ₩7,738 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,538 | ₩7,845 | ₩7,485 | ₩7,738 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,618 | ₩7,658 | ₩7,538 | ₩7,538 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,605 | ₩7,752 | ₩7,551 | ₩7,605 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,725 | ₩7,818 | ₩7,605 | ₩7,605 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,632 | ₩7,752 | ₩7,605 | ₩7,672 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,605 | ₩7,712 | ₩7,605 | ₩7,685 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,792 | ₩7,792 | ₩7,632 | ₩7,632 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,685 | ₩7,818 | ₩7,685 | ₩7,752 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,805 | ₩7,938 | ₩7,712 | ₩7,712 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,685 | ₩8,032 | ₩7,685 | ₩7,952 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,832 | ₩7,945 | ₩7,685 | ₩7,745 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,672 | ₩8,005 | ₩7,551 | ₩7,912 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,351 | ₩7,792 | ₩7,351 | ₩7,632 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,071 | ₩7,458 | ₩7,071 | ₩7,338 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,084 | ₩7,258 | ₩6,898 | ₩7,071 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩6,991 | ₩7,098 | ₩6,951 | ₩7,098 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,178 | ₩7,178 | ₩6,804 | ₩7,071 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,938 | ₩7,411 | ₩6,938 | ₩7,165 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,178 | ₩7,178 | ₩6,738 | ₩7,004 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,471 | ₩7,318 | ₩6,471 | ₩7,191 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,658 | ₩6,724 | ₩6,564 | ₩6,724 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,618 | ₩6,778 | ₩6,604 | ₩6,671 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,644 | ₩6,858 | ₩6,537 | ₩6,604 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,704 | ₩6,704 | ₩6,477 | ₩6,537 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,658 | ₩6,704 | ₩6,644 | ₩6,644 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,711 | ₩6,778 | ₩6,684 | ₩6,711 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,764 | ₩6,764 | ₩6,644 | ₩6,724 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,724 | ₩6,764 | ₩6,658 | ₩6,738 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,671 | ₩6,864 | ₩6,671 | ₩6,671 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,671 | ₩6,924 | ₩6,671 | ₩6,671 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,671 | ₩6,804 | ₩6,604 | ₩6,724 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,711 | ₩6,764 | ₩6,671 | ₩6,711 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,738 | ₩6,804 | ₩6,604 | ₩6,764 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,671 | ₩6,844 | ₩6,671 | ₩6,751 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,898 | ₩6,898 | ₩6,671 | ₩6,671 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,804 | ₩6,892 | ₩6,671 | ₩6,684 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,004 | ₩7,004 | ₩6,804 | ₩6,804 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,898 | ₩7,098 | ₩6,898 | ₩7,004 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,271 | ₩7,271 | ₩6,537 | ₩6,964 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,845 | ₩8,072 | ₩7,805 | ₩7,805 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,152 | ₩8,152 | ₩7,872 | ₩7,925 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,272 | ₩8,272 | ₩7,956 | ₩8,105 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩7,994 | ₩8,259 | ₩7,872 | ₩8,259 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,738 | ₩8,125 | ₩7,738 | ₩7,818 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩7,978 | ₩7,992 | ₩7,672 | ₩7,738 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,012 | ₩8,012 | ₩7,938 | ₩7,978 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,068 | ₩8,098 | ₩7,938 | ₩7,938 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,018 | ₩8,018 | ₩7,938 | ₩7,938 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,272 | ₩8,365 | ₩7,938 | ₩7,952 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,339 | ₩8,432 | ₩8,272 | ₩8,299 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,432 | ₩8,639 | ₩8,339 | ₩8,339 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,726 | ₩8,952 | ₩8,712 | ₩8,752 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,899 | ₩9,019 | ₩8,739 | ₩8,886 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,939 | ₩9,246 | ₩8,806 | ₩9,086 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,552 | ₩9,099 | ₩8,432 | ₩9,099 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,459 | ₩8,632 | ₩8,405 | ₩8,519 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,419 | ₩8,625 | ₩8,419 | ₩8,539 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,472 | ₩8,672 | ₩8,379 | ₩8,599 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,405 | ₩8,659 | ₩8,365 | ₩8,659 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,605 | ₩8,645 | ₩8,405 | ₩8,645 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,739 | ₩8,912 | ₩8,545 | ₩8,545 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,592 | ₩8,912 | ₩8,592 | ₩8,672 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,405 | ₩8,559 | ₩8,405 | ₩8,499 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,472 | ₩8,539 | ₩8,405 | ₩8,419 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,392 | ₩8,472 | ₩8,345 | ₩8,472 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,352 | ₩8,472 | ₩8,272 | ₩8,459 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,579 | ₩8,579 | ₩8,352 | ₩8,352 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,445 | ₩8,672 | ₩8,325 | ₩8,539 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,472 | ₩8,579 | ₩8,352 | ₩8,352 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,539 | ₩8,672 | ₩8,472 | ₩8,539 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,672 | ₩8,672 | ₩8,539 | ₩8,552 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,712 | ₩8,839 | ₩8,552 | ₩8,672 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,792 | ₩8,856 | ₩8,563 | ₩8,686 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,859 | ₩8,872 | ₩8,592 | ₩8,872 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,699 | ₩8,899 | ₩8,552 | ₩8,819 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,552 | ₩8,806 | ₩8,539 | ₩8,712 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,699 | ₩8,806 | ₩8,419 | ₩8,592 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,285 | ₩8,792 | ₩8,285 | ₩8,792 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,205 | ₩8,539 | ₩8,152 | ₩8,525 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,205 | ₩8,359 | ₩8,192 | ₩8,312 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,072 | ₩8,265 | ₩7,938 | ₩8,072 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,485 | ₩8,505 | ₩8,073 | ₩8,138 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,539 | ₩8,539 | ₩8,472 | ₩8,472 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,672 | ₩8,892 | ₩8,539 | ₩8,552 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,539 | ₩8,706 | ₩8,339 | ₩8,579 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,365 | ₩8,539 | ₩8,032 | ₩8,539 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,352 | ₩8,352 | ₩7,992 | ₩8,072 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,379 | ₩8,432 | ₩8,179 | ₩8,259 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,392 | ₩8,476 | ₩8,272 | ₩8,379 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,072 | ₩8,379 | ₩8,038 | ₩8,272 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,138 | ₩8,205 | ₩7,965 | ₩8,072 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,445 | ₩8,619 | ₩8,192 | ₩8,285 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,272 | ₩8,605 | ₩8,179 | ₩8,605 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,219 | ₩8,379 | ₩7,938 | ₩8,272 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,699 | ₩8,739 | ₩8,272 | ₩8,339 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,712 | ₩8,792 | ₩8,686 | ₩8,699 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,726 | ₩8,939 | ₩8,686 | ₩8,686 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,939 | ₩8,966 | ₩8,699 | ₩8,779 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,539 | ₩9,586 | ₩8,699 | ₩8,806 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,006 | ₩10,033 | ₩9,326 | ₩9,793 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,219 | ₩9,886 | ₩9,206 | ₩9,860 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,339 | ₩9,072 | ₩8,312 | ₩9,032 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,445 | ₩8,565 | ₩7,405 | ₩8,392 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,964 | ₩7,585 | ₩6,964 | ₩7,471 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩6,984 | ₩7,084 | ₩6,978 | ₩7,058 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,018 | ₩7,325 | ₩6,978 | ₩6,978 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,225 | ₩7,225 | ₩7,004 | ₩7,031 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,044 | ₩7,218 | ₩7,044 | ₩7,218 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,218 | ₩7,218 | ₩7,016 | ₩7,178 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,258 | ₩7,409 | ₩7,151 | ₩7,365 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,191 | ₩7,302 | ₩7,151 | ₩7,151 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,151 | ₩7,378 | ₩7,151 | ₩7,258 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,111 | ₩7,245 | ₩7,098 | ₩7,098 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,138 | ₩7,445 | ₩7,004 | ₩7,165 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,205 | ₩7,338 | ₩7,138 | ₩7,206 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,071 | ₩7,378 | ₩7,004 | ₩7,098 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,071 | ₩7,205 | ₩7,071 | ₩7,084 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,031 | ₩7,231 | ₩7,018 | ₩7,231 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,978 | ₩7,123 | ₩6,978 | ₩7,111 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,458 | ₩7,458 | ₩6,938 | ₩6,991 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,431 | ₩7,558 | ₩7,071 | ₩7,338 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,405 | ₩7,471 | ₩7,004 | ₩7,178 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,271 | ₩7,450 | ₩7,178 | ₩7,285 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,506 | ₩7,698 | ₩7,338 | ₩7,418 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,471 | ₩7,570 | ₩7,365 | ₩7,405 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,471 | ₩7,658 | ₩7,271 | ₩7,338 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,325 | ₩7,738 | ₩7,325 | ₩7,538 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,525 | ₩7,925 | ₩7,525 | ₩7,605 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,405 | ₩7,925 | ₩7,405 | ₩7,805 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,471 | ₩7,565 | ₩7,338 | ₩7,393 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,044 | ₩7,471 | ₩7,044 | ₩7,378 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,258 | ₩7,258 | ₩7,031 | ₩7,044 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,111 | ₩7,178 | ₩7,058 | ₩7,178 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,098 | ₩7,191 | ₩7,044 | ₩7,125 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,071 | ₩7,191 | ₩7,071 | ₩7,151 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,071 | ₩7,249 | ₩7,071 | ₩7,191 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,084 | ₩7,293 | ₩7,084 | ₩7,138 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,211 | ₩7,218 | ₩7,071 | ₩7,218 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,165 | ₩7,182 | ₩7,071 | ₩7,151 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,018 | ₩7,159 | ₩7,018 | ₩7,058 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,111 | ₩7,218 | ₩7,004 | ₩7,048 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,138 | ₩7,271 | ₩7,115 | ₩7,151 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,138 | ₩7,218 | ₩7,138 | ₩7,178 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,391 | ₩7,391 | ₩7,138 | ₩7,151 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,418 | ₩7,525 | ₩7,311 | ₩7,338 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,672 | ₩7,765 | ₩7,378 | ₩7,511 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,005 | ₩8,159 | ₩7,405 | ₩7,658 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,885 | ₩8,044 | ₩7,805 | ₩7,965 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,658 | ₩7,938 | ₩7,658 | ₩7,778 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,365 | ₩7,752 | ₩7,365 | ₩7,645 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,431 | ₩7,725 | ₩7,338 | ₩7,365 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,818 | ₩8,012 | ₩7,311 | ₩7,365 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,028 | ₩8,028 | ₩7,818 | ₩7,818 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,886 | ₩7,898 | ₩7,792 | ₩7,818 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,658 | ₩8,001 | ₩7,605 | ₩7,845 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,672 | ₩7,853 | ₩7,531 | ₩7,698 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,738 | ₩7,885 | ₩7,618 | ₩7,792 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,792 | ₩8,016 | ₩7,685 | ₩7,832 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,152 | ₩8,245 | ₩7,538 | ₩7,978 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,125 | ₩8,292 | ₩8,045 | ₩8,072 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,165 | ₩8,245 | ₩8,018 | ₩8,085 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,419 | ₩8,525 | ₩8,212 | ₩8,232 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,192 | ₩8,556 | ₩8,165 | ₩8,379 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,072 | ₩8,537 | ₩8,072 | ₩8,192 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,885 | ₩8,539 | ₩7,698 | ₩8,232 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,032 | ₩8,219 | ₩7,805 | ₩7,805 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,272 | ₩8,272 | ₩7,958 | ₩8,058 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,752 | ₩8,755 | ₩8,138 | ₩8,192 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,779 | ₩9,006 | ₩8,525 | ₩8,686 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,046 | ₩9,193 | ₩8,739 | ₩8,966 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,645 | ₩9,286 | ₩8,645 | ₩9,193 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,146 | ₩9,233 | ₩8,645 | ₩8,645 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,299 | ₩9,593 | ₩8,926 | ₩9,086 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,046 | ₩9,579 | ₩8,899 | ₩9,193 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩8,992 | ₩9,233 | ₩8,899 | ₩9,086 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,819 | ₩9,112 | ₩8,819 | ₩8,972 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,006 | ₩9,273 | ₩8,806 | ₩8,912 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,339 | ₩9,593 | ₩8,886 | ₩8,886 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,486 | ₩9,499 | ₩9,339 | ₩9,353 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,633 | ₩9,686 | ₩9,473 | ₩9,486 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,339 | ₩9,626 | ₩9,233 | ₩9,539 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,379 | ₩9,740 | ₩9,339 | ₩9,499 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,206 | ₩9,565 | ₩9,206 | ₩9,339 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,237 | ₩9,386 | ₩9,186 | ₩9,206 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,152 | ₩9,255 | ₩8,852 | ₩9,046 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,139 | ₩9,259 | ₩9,018 | ₩9,193 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,566 | ₩9,720 | ₩9,086 | ₩9,139 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,193 | ₩9,993 | ₩9,193 | ₩9,526 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩8,991 | ₩9,219 | ₩8,991 | ₩9,219 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,806 | ₩8,979 | ₩8,739 | ₩8,912 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,672 | ₩9,259 | ₩8,672 | ₩8,792 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,273 | ₩9,467 | ₩8,712 | ₩8,792 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,273 | ₩9,406 | ₩9,032 | ₩9,152 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,126 | ₩9,513 | ₩8,952 | ₩9,126 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,645 | ₩9,313 | ₩8,621 | ₩9,112 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,832 | ₩8,996 | ₩8,472 | ₩8,712 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,032 | ₩9,219 | ₩8,832 | ₩8,832 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,219 | ₩9,593 | ₩9,032 | ₩9,099 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,832 | ₩9,259 | ₩8,739 | ₩9,152 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,339 | ₩9,406 | ₩8,752 | ₩8,886 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,139 | ₩9,593 | ₩9,139 | ₩9,339 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,099 | ₩9,473 | ₩9,099 | ₩9,139 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,433 | ₩9,673 | ₩9,099 | ₩9,126 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,419 | ₩9,740 | ₩9,206 | ₩9,539 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,433 | ₩9,697 | ₩9,006 | ₩9,379 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,407 | ₩10,540 | ₩9,406 | ₩9,419 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,700 | ₩11,341 | ₩10,473 | ₩10,767 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,687 | ₩11,007 | ₩10,407 | ₩10,700 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,673 | ₩11,104 | ₩10,407 | ₩10,713 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,314 | ₩11,314 | ₩10,693 | ₩10,887 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,114 | ₩11,607 | ₩11,110 | ₩11,314 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,914 | ₩11,407 | ₩10,447 | ₩11,074 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,087 | ₩11,394 | ₩10,847 | ₩11,140 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩11,968 | ₩11,968 | ₩10,847 | ₩11,447 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,701 | ₩11,874 | ₩11,487 | ₩11,794 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,954 | ₩12,168 | ₩11,527 | ₩11,834 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,901 | ₩12,088 | ₩11,523 | ₩12,088 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,074 | ₩12,489 | ₩11,594 | ₩12,074 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,501 | ₩12,991 | ₩11,901 | ₩12,074 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,581 | ₩13,008 | ₩12,314 | ₩12,395 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,741 | ₩13,195 | ₩12,461 | ₩12,568 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,595 | ₩12,955 | ₩12,304 | ₩12,942 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,260 | ₩12,595 | ₩11,260 | ₩12,395 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,514 | ₩11,607 | ₩11,127 | ₩11,127 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,621 | ₩12,048 | ₩11,434 | ₩11,434 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,048 | ₩12,048 | ₩11,607 | ₩11,607 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,407 | ₩12,114 | ₩11,234 | ₩12,008 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,221 | ₩12,435 | ₩11,530 | ₩11,794 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,954 | ₩12,488 | ₩11,781 | ₩12,194 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,687 | ₩12,136 | ₩11,381 | ₩11,994 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,594 | ₩12,114 | ₩11,207 | ₩11,754 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,074 | ₩12,401 | ₩11,087 | ₩11,301 | -6.41% | 5.8만 |
|---|