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 | ₩8,162 | ₩8,249 | ₩8,075 | ₩8,075 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,382 | ₩8,396 | ₩8,022 | ₩8,075 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,442 | ₩8,449 | ₩8,382 | ₩8,382 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,743 | ₩8,743 | ₩8,182 | ₩8,449 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,075 | ₩8,294 | ₩8,022 | ₩8,169 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,082 | ₩8,276 | ₩8,075 | ₩8,075 | -0.08% | 1만 |
| 2026.10.01 | ₩8,009 | ₩8,229 | ₩8,009 | ₩8,009 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,702 | ₩8,192 | ₩7,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,022 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,742 | ₩7,808 | ₩7,702 | ₩7,702 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,742 | ₩7,875 | ₩7,742 | ₩7,742 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,849 | ₩7,849 | ₩7,742 | ₩7,742 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,782 | ₩7,835 | ₩7,742 | ₩7,742 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,889 | ₩8,009 | ₩7,768 | ₩7,768 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,768 | ₩7,982 | ₩7,768 | ₩7,942 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,795 | ₩7,835 | ₩7,742 | ₩7,835 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,942 | ₩7,942 | ₩7,768 | ₩7,768 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,755 | ₩7,859 | ₩7,702 | ₩7,835 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,755 | ₩7,828 | ₩7,742 | ₩7,742 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,742 | ₩7,929 | ₩7,675 | ₩7,742 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,542 | ₩7,849 | ₩7,488 | ₩7,742 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,622 | ₩7,662 | ₩7,542 | ₩7,542 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,608 | ₩7,755 | ₩7,555 | ₩7,608 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,728 | ₩7,822 | ₩7,608 | ₩7,608 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,635 | ₩7,755 | ₩7,608 | ₩7,675 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,608 | ₩7,715 | ₩7,608 | ₩7,688 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,795 | ₩7,795 | ₩7,635 | ₩7,635 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,688 | ₩7,822 | ₩7,688 | ₩7,755 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,808 | ₩7,942 | ₩7,715 | ₩7,715 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,688 | ₩8,035 | ₩7,688 | ₩7,955 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,835 | ₩7,949 | ₩7,688 | ₩7,748 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,675 | ₩8,009 | ₩7,555 | ₩7,915 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,355 | ₩7,795 | ₩7,355 | ₩7,635 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,074 | ₩7,461 | ₩7,074 | ₩7,341 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,088 | ₩7,261 | ₩6,901 | ₩7,074 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩6,994 | ₩7,101 | ₩6,954 | ₩7,101 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,181 | ₩7,181 | ₩6,807 | ₩7,074 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,941 | ₩7,415 | ₩6,941 | ₩7,168 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,181 | ₩7,181 | ₩6,741 | ₩7,008 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,474 | ₩7,321 | ₩6,474 | ₩7,194 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,661 | ₩6,727 | ₩6,567 | ₩6,727 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,621 | ₩6,781 | ₩6,607 | ₩6,674 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,647 | ₩6,861 | ₩6,540 | ₩6,607 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,707 | ₩6,707 | ₩6,480 | ₩6,540 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,661 | ₩6,707 | ₩6,647 | ₩6,647 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,714 | ₩6,781 | ₩6,687 | ₩6,714 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,767 | ₩6,767 | ₩6,647 | ₩6,727 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,727 | ₩6,767 | ₩6,661 | ₩6,741 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,674 | ₩6,867 | ₩6,674 | ₩6,674 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,674 | ₩6,928 | ₩6,674 | ₩6,674 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,674 | ₩6,807 | ₩6,607 | ₩6,727 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,714 | ₩6,767 | ₩6,674 | ₩6,714 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,741 | ₩6,807 | ₩6,607 | ₩6,767 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,674 | ₩6,847 | ₩6,674 | ₩6,754 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,901 | ₩6,901 | ₩6,674 | ₩6,674 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,807 | ₩6,895 | ₩6,674 | ₩6,687 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,008 | ₩7,008 | ₩6,807 | ₩6,807 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,901 | ₩7,101 | ₩6,901 | ₩7,008 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,275 | ₩7,275 | ₩6,540 | ₩6,968 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,849 | ₩8,075 | ₩7,808 | ₩7,808 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,156 | ₩8,156 | ₩7,875 | ₩7,929 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,276 | ₩8,276 | ₩7,959 | ₩8,109 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩7,998 | ₩8,262 | ₩7,875 | ₩8,262 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,742 | ₩8,129 | ₩7,742 | ₩7,822 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩7,982 | ₩7,995 | ₩7,675 | ₩7,742 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,015 | ₩8,015 | ₩7,942 | ₩7,982 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,071 | ₩8,102 | ₩7,942 | ₩7,942 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,022 | ₩8,022 | ₩7,942 | ₩7,942 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,276 | ₩8,369 | ₩7,942 | ₩7,955 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,342 | ₩8,436 | ₩8,276 | ₩8,302 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,436 | ₩8,643 | ₩8,342 | ₩8,342 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,729 | ₩8,956 | ₩8,716 | ₩8,756 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,903 | ₩9,023 | ₩8,743 | ₩8,890 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,943 | ₩9,250 | ₩8,810 | ₩9,090 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,556 | ₩9,103 | ₩8,436 | ₩9,103 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,463 | ₩8,636 | ₩8,409 | ₩8,523 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,422 | ₩8,629 | ₩8,422 | ₩8,543 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,476 | ₩8,676 | ₩8,382 | ₩8,603 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,409 | ₩8,663 | ₩8,369 | ₩8,663 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,609 | ₩8,649 | ₩8,409 | ₩8,649 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,743 | ₩8,916 | ₩8,549 | ₩8,549 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,596 | ₩8,916 | ₩8,596 | ₩8,676 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,409 | ₩8,563 | ₩8,409 | ₩8,503 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,476 | ₩8,543 | ₩8,409 | ₩8,422 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,396 | ₩8,476 | ₩8,349 | ₩8,476 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,356 | ₩8,476 | ₩8,276 | ₩8,463 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,583 | ₩8,583 | ₩8,356 | ₩8,356 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,449 | ₩8,676 | ₩8,329 | ₩8,543 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,476 | ₩8,583 | ₩8,356 | ₩8,356 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,543 | ₩8,676 | ₩8,476 | ₩8,543 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,676 | ₩8,676 | ₩8,543 | ₩8,556 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,716 | ₩8,843 | ₩8,556 | ₩8,676 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,796 | ₩8,860 | ₩8,567 | ₩8,689 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,863 | ₩8,876 | ₩8,596 | ₩8,876 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,703 | ₩8,903 | ₩8,556 | ₩8,823 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,556 | ₩8,810 | ₩8,543 | ₩8,716 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,703 | ₩8,810 | ₩8,422 | ₩8,596 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,289 | ₩8,796 | ₩8,289 | ₩8,796 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,209 | ₩8,543 | ₩8,156 | ₩8,529 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,209 | ₩8,362 | ₩8,196 | ₩8,316 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,075 | ₩8,269 | ₩7,942 | ₩8,075 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,489 | ₩8,509 | ₩8,077 | ₩8,142 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,543 | ₩8,543 | ₩8,476 | ₩8,476 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,676 | ₩8,896 | ₩8,543 | ₩8,556 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,543 | ₩8,709 | ₩8,342 | ₩8,583 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,369 | ₩8,543 | ₩8,035 | ₩8,543 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,356 | ₩8,356 | ₩7,995 | ₩8,075 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,382 | ₩8,436 | ₩8,182 | ₩8,262 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,396 | ₩8,480 | ₩8,276 | ₩8,382 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,075 | ₩8,382 | ₩8,042 | ₩8,276 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,142 | ₩8,209 | ₩7,969 | ₩8,075 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,449 | ₩8,623 | ₩8,196 | ₩8,289 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,276 | ₩8,609 | ₩8,182 | ₩8,609 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,222 | ₩8,382 | ₩7,942 | ₩8,276 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,703 | ₩8,743 | ₩8,276 | ₩8,342 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,716 | ₩8,796 | ₩8,689 | ₩8,703 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,729 | ₩8,943 | ₩8,689 | ₩8,689 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,943 | ₩8,970 | ₩8,703 | ₩8,783 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,544 | ₩9,590 | ₩8,703 | ₩8,810 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,011 | ₩10,038 | ₩9,330 | ₩9,797 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,223 | ₩9,891 | ₩9,210 | ₩9,864 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,342 | ₩9,077 | ₩8,316 | ₩9,036 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,448 | ₩8,569 | ₩7,408 | ₩8,396 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,968 | ₩7,588 | ₩6,968 | ₩7,475 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩6,988 | ₩7,088 | ₩6,981 | ₩7,061 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,021 | ₩7,328 | ₩6,981 | ₩6,981 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,228 | ₩7,228 | ₩7,008 | ₩7,034 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,048 | ₩7,221 | ₩7,048 | ₩7,221 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,221 | ₩7,221 | ₩7,020 | ₩7,181 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,261 | ₩7,412 | ₩7,154 | ₩7,368 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,194 | ₩7,305 | ₩7,154 | ₩7,154 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,154 | ₩7,381 | ₩7,154 | ₩7,261 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,114 | ₩7,248 | ₩7,101 | ₩7,101 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,141 | ₩7,448 | ₩7,008 | ₩7,168 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,208 | ₩7,341 | ₩7,141 | ₩7,209 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,074 | ₩7,381 | ₩7,008 | ₩7,101 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,074 | ₩7,208 | ₩7,074 | ₩7,088 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,034 | ₩7,235 | ₩7,021 | ₩7,235 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,981 | ₩7,126 | ₩6,981 | ₩7,114 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,461 | ₩7,461 | ₩6,941 | ₩6,994 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,435 | ₩7,562 | ₩7,074 | ₩7,341 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,408 | ₩7,475 | ₩7,008 | ₩7,181 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,275 | ₩7,453 | ₩7,181 | ₩7,288 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,509 | ₩7,702 | ₩7,341 | ₩7,421 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,475 | ₩7,574 | ₩7,368 | ₩7,408 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,475 | ₩7,662 | ₩7,275 | ₩7,341 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,328 | ₩7,742 | ₩7,328 | ₩7,542 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,528 | ₩7,929 | ₩7,528 | ₩7,608 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,408 | ₩7,929 | ₩7,408 | ₩7,808 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,475 | ₩7,568 | ₩7,341 | ₩7,396 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,048 | ₩7,475 | ₩7,048 | ₩7,381 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,261 | ₩7,261 | ₩7,034 | ₩7,048 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,114 | ₩7,181 | ₩7,061 | ₩7,181 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,101 | ₩7,194 | ₩7,048 | ₩7,128 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,074 | ₩7,194 | ₩7,074 | ₩7,154 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,074 | ₩7,252 | ₩7,074 | ₩7,194 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,088 | ₩7,296 | ₩7,088 | ₩7,141 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,214 | ₩7,221 | ₩7,074 | ₩7,221 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,168 | ₩7,185 | ₩7,074 | ₩7,154 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,021 | ₩7,162 | ₩7,021 | ₩7,061 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,114 | ₩7,221 | ₩7,008 | ₩7,052 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,141 | ₩7,275 | ₩7,118 | ₩7,154 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,141 | ₩7,221 | ₩7,141 | ₩7,181 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,395 | ₩7,395 | ₩7,141 | ₩7,154 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,421 | ₩7,528 | ₩7,315 | ₩7,341 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,675 | ₩7,768 | ₩7,381 | ₩7,515 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,009 | ₩8,162 | ₩7,408 | ₩7,662 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,889 | ₩8,047 | ₩7,808 | ₩7,969 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,662 | ₩7,942 | ₩7,662 | ₩7,782 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,368 | ₩7,755 | ₩7,368 | ₩7,648 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,435 | ₩7,728 | ₩7,341 | ₩7,368 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,822 | ₩8,015 | ₩7,315 | ₩7,368 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,031 | ₩8,031 | ₩7,822 | ₩7,822 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,890 | ₩7,902 | ₩7,795 | ₩7,822 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,662 | ₩8,005 | ₩7,608 | ₩7,849 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,675 | ₩7,857 | ₩7,535 | ₩7,702 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,742 | ₩7,889 | ₩7,622 | ₩7,795 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,795 | ₩8,019 | ₩7,688 | ₩7,835 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,156 | ₩8,249 | ₩7,542 | ₩7,982 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,129 | ₩8,296 | ₩8,049 | ₩8,075 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,169 | ₩8,249 | ₩8,022 | ₩8,089 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,422 | ₩8,529 | ₩8,216 | ₩8,236 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,196 | ₩8,560 | ₩8,169 | ₩8,382 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,075 | ₩8,541 | ₩8,075 | ₩8,196 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,889 | ₩8,543 | ₩7,702 | ₩8,236 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,035 | ₩8,222 | ₩7,808 | ₩7,808 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,276 | ₩8,276 | ₩7,962 | ₩8,062 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,756 | ₩8,759 | ₩8,142 | ₩8,196 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,783 | ₩9,010 | ₩8,529 | ₩8,689 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,050 | ₩9,197 | ₩8,743 | ₩8,970 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,649 | ₩9,290 | ₩8,649 | ₩9,197 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,150 | ₩9,237 | ₩8,649 | ₩8,649 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,303 | ₩9,597 | ₩8,930 | ₩9,090 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,050 | ₩9,584 | ₩8,903 | ₩9,197 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩8,996 | ₩9,237 | ₩8,903 | ₩9,090 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,823 | ₩9,117 | ₩8,823 | ₩8,976 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,010 | ₩9,277 | ₩8,810 | ₩8,916 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,343 | ₩9,597 | ₩8,890 | ₩8,890 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,490 | ₩9,504 | ₩9,343 | ₩9,357 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,637 | ₩9,691 | ₩9,477 | ₩9,490 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,343 | ₩9,630 | ₩9,237 | ₩9,544 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,384 | ₩9,744 | ₩9,343 | ₩9,504 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,210 | ₩9,569 | ₩9,210 | ₩9,343 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,241 | ₩9,390 | ₩9,190 | ₩9,210 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,157 | ₩9,259 | ₩8,856 | ₩9,050 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,143 | ₩9,263 | ₩9,022 | ₩9,197 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,570 | ₩9,724 | ₩9,090 | ₩9,143 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,197 | ₩9,998 | ₩9,197 | ₩9,530 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩8,995 | ₩9,223 | ₩8,995 | ₩9,223 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,810 | ₩8,983 | ₩8,743 | ₩8,916 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,676 | ₩9,263 | ₩8,676 | ₩8,796 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,277 | ₩9,472 | ₩8,716 | ₩8,796 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,277 | ₩9,410 | ₩9,036 | ₩9,157 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,130 | ₩9,517 | ₩8,956 | ₩9,130 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,649 | ₩9,317 | ₩8,625 | ₩9,117 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,836 | ₩9,000 | ₩8,476 | ₩8,716 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,036 | ₩9,223 | ₩8,836 | ₩8,836 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,223 | ₩9,597 | ₩9,036 | ₩9,103 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,836 | ₩9,263 | ₩8,743 | ₩9,157 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,343 | ₩9,410 | ₩8,756 | ₩8,890 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,143 | ₩9,597 | ₩9,143 | ₩9,343 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,103 | ₩9,477 | ₩9,103 | ₩9,143 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,437 | ₩9,677 | ₩9,103 | ₩9,130 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,424 | ₩9,744 | ₩9,210 | ₩9,544 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,437 | ₩9,701 | ₩9,010 | ₩9,384 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,411 | ₩10,545 | ₩9,410 | ₩9,424 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,705 | ₩11,346 | ₩10,478 | ₩10,772 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,692 | ₩11,012 | ₩10,411 | ₩10,705 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,678 | ₩11,109 | ₩10,411 | ₩10,718 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,319 | ₩11,319 | ₩10,698 | ₩10,892 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,119 | ₩11,613 | ₩11,115 | ₩11,319 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,919 | ₩11,412 | ₩10,451 | ₩11,079 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,092 | ₩11,399 | ₩10,852 | ₩11,145 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩11,973 | ₩11,973 | ₩10,852 | ₩11,452 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,706 | ₩11,880 | ₩11,492 | ₩11,799 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,960 | ₩12,173 | ₩11,532 | ₩11,839 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,906 | ₩12,093 | ₩11,528 | ₩12,093 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,080 | ₩12,495 | ₩11,599 | ₩12,080 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,507 | ₩12,997 | ₩11,906 | ₩12,080 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,587 | ₩13,014 | ₩12,320 | ₩12,400 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,747 | ₩13,201 | ₩12,467 | ₩12,574 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,600 | ₩12,961 | ₩12,309 | ₩12,947 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,266 | ₩12,600 | ₩11,266 | ₩12,400 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,519 | ₩11,613 | ₩11,132 | ₩11,132 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,626 | ₩12,053 | ₩11,439 | ₩11,439 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,053 | ₩12,053 | ₩11,613 | ₩11,613 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,412 | ₩12,120 | ₩11,239 | ₩12,013 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,227 | ₩12,440 | ₩11,535 | ₩11,799 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,960 | ₩12,494 | ₩11,786 | ₩12,200 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,693 | ₩12,141 | ₩11,386 | ₩12,000 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,599 | ₩12,120 | ₩11,212 | ₩11,759 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,080 | ₩12,407 | ₩11,092 | ₩11,306 | -6.41% | 5.8만 |
|---|