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 | ₩8,187 | ₩8,274 | ₩8,100 | ₩8,100 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,408 | ₩8,421 | ₩8,046 | ₩8,100 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,468 | ₩8,475 | ₩8,408 | ₩8,408 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,769 | ₩8,769 | ₩8,207 | ₩8,475 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,100 | ₩8,319 | ₩8,046 | ₩8,194 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,107 | ₩8,301 | ₩8,100 | ₩8,100 | -0.08% | 1만 |
| 2026.10.01 | ₩8,033 | ₩8,254 | ₩8,033 | ₩8,033 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,725 | ₩8,216 | ₩7,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,046 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,765 | ₩7,832 | ₩7,725 | ₩7,725 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,765 | ₩7,899 | ₩7,765 | ₩7,765 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,872 | ₩7,872 | ₩7,765 | ₩7,765 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,805 | ₩7,859 | ₩7,765 | ₩7,765 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,912 | ₩8,033 | ₩7,792 | ₩7,792 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,792 | ₩8,006 | ₩7,792 | ₩7,966 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,819 | ₩7,859 | ₩7,765 | ₩7,859 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,966 | ₩7,966 | ₩7,792 | ₩7,792 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,779 | ₩7,883 | ₩7,725 | ₩7,859 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,779 | ₩7,852 | ₩7,765 | ₩7,765 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,765 | ₩7,953 | ₩7,698 | ₩7,765 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,564 | ₩7,872 | ₩7,511 | ₩7,765 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,645 | ₩7,685 | ₩7,564 | ₩7,564 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,631 | ₩7,779 | ₩7,578 | ₩7,631 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,752 | ₩7,845 | ₩7,631 | ₩7,631 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,658 | ₩7,779 | ₩7,631 | ₩7,698 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,631 | ₩7,738 | ₩7,631 | ₩7,712 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,819 | ₩7,819 | ₩7,658 | ₩7,658 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,712 | ₩7,845 | ₩7,712 | ₩7,779 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,832 | ₩7,966 | ₩7,738 | ₩7,738 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,712 | ₩8,060 | ₩7,712 | ₩7,979 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,859 | ₩7,973 | ₩7,712 | ₩7,772 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,698 | ₩8,033 | ₩7,578 | ₩7,939 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,377 | ₩7,819 | ₩7,377 | ₩7,658 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,096 | ₩7,484 | ₩7,096 | ₩7,364 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,109 | ₩7,283 | ₩6,922 | ₩7,096 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,015 | ₩7,123 | ₩6,975 | ₩7,123 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,203 | ₩7,203 | ₩6,828 | ₩7,096 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,962 | ₩7,437 | ₩6,962 | ₩7,189 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,203 | ₩7,203 | ₩6,761 | ₩7,029 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,493 | ₩7,343 | ₩6,493 | ₩7,216 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,681 | ₩6,748 | ₩6,587 | ₩6,748 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,641 | ₩6,801 | ₩6,627 | ₩6,694 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,667 | ₩6,882 | ₩6,560 | ₩6,627 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,728 | ₩6,728 | ₩6,500 | ₩6,560 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,681 | ₩6,728 | ₩6,667 | ₩6,667 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,734 | ₩6,801 | ₩6,707 | ₩6,734 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,788 | ₩6,788 | ₩6,667 | ₩6,748 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,748 | ₩6,788 | ₩6,681 | ₩6,761 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,694 | ₩6,888 | ₩6,694 | ₩6,694 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,694 | ₩6,948 | ₩6,694 | ₩6,694 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,694 | ₩6,828 | ₩6,627 | ₩6,748 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,734 | ₩6,788 | ₩6,694 | ₩6,734 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,761 | ₩6,828 | ₩6,627 | ₩6,788 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,694 | ₩6,868 | ₩6,694 | ₩6,774 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,922 | ₩6,922 | ₩6,694 | ₩6,694 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,828 | ₩6,916 | ₩6,694 | ₩6,707 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,029 | ₩7,029 | ₩6,828 | ₩6,828 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,922 | ₩7,123 | ₩6,922 | ₩7,029 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,297 | ₩7,297 | ₩6,560 | ₩6,989 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,872 | ₩8,100 | ₩7,832 | ₩7,832 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,180 | ₩8,180 | ₩7,899 | ₩7,953 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,301 | ₩8,301 | ₩7,983 | ₩8,133 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,022 | ₩8,287 | ₩7,899 | ₩8,287 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,765 | ₩8,153 | ₩7,765 | ₩7,845 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩8,006 | ₩8,020 | ₩7,698 | ₩7,765 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,040 | ₩8,040 | ₩7,966 | ₩8,006 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,096 | ₩8,127 | ₩7,966 | ₩7,966 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,046 | ₩8,046 | ₩7,966 | ₩7,966 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,301 | ₩8,394 | ₩7,966 | ₩7,979 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,368 | ₩8,461 | ₩8,301 | ₩8,327 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,461 | ₩8,669 | ₩8,368 | ₩8,368 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,756 | ₩8,983 | ₩8,742 | ₩8,783 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,930 | ₩9,050 | ₩8,769 | ₩8,917 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,970 | ₩9,278 | ₩8,836 | ₩9,117 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,582 | ₩9,131 | ₩8,461 | ₩9,131 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,488 | ₩8,662 | ₩8,435 | ₩8,548 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,448 | ₩8,655 | ₩8,448 | ₩8,568 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,502 | ₩8,702 | ₩8,408 | ₩8,629 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,435 | ₩8,689 | ₩8,394 | ₩8,689 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,635 | ₩8,676 | ₩8,435 | ₩8,676 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,769 | ₩8,943 | ₩8,575 | ₩8,575 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,622 | ₩8,943 | ₩8,622 | ₩8,702 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,435 | ₩8,589 | ₩8,435 | ₩8,528 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,502 | ₩8,568 | ₩8,435 | ₩8,448 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,421 | ₩8,502 | ₩8,374 | ₩8,502 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,381 | ₩8,502 | ₩8,301 | ₩8,488 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,609 | ₩8,609 | ₩8,381 | ₩8,381 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,475 | ₩8,702 | ₩8,354 | ₩8,568 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,502 | ₩8,609 | ₩8,381 | ₩8,381 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,568 | ₩8,702 | ₩8,502 | ₩8,568 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,702 | ₩8,702 | ₩8,568 | ₩8,582 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,742 | ₩8,870 | ₩8,582 | ₩8,702 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,823 | ₩8,887 | ₩8,593 | ₩8,716 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,890 | ₩8,903 | ₩8,622 | ₩8,903 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,729 | ₩8,930 | ₩8,582 | ₩8,850 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,582 | ₩8,836 | ₩8,568 | ₩8,742 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,729 | ₩8,836 | ₩8,448 | ₩8,622 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,314 | ₩8,823 | ₩8,314 | ₩8,823 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,234 | ₩8,568 | ₩8,180 | ₩8,555 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,234 | ₩8,388 | ₩8,220 | ₩8,341 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,100 | ₩8,294 | ₩7,966 | ₩8,100 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,515 | ₩8,535 | ₩8,101 | ₩8,167 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,568 | ₩8,568 | ₩8,502 | ₩8,502 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,702 | ₩8,923 | ₩8,568 | ₩8,582 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,568 | ₩8,736 | ₩8,368 | ₩8,609 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,394 | ₩8,568 | ₩8,060 | ₩8,568 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,381 | ₩8,381 | ₩8,020 | ₩8,100 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,408 | ₩8,461 | ₩8,207 | ₩8,287 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,421 | ₩8,506 | ₩8,301 | ₩8,408 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,100 | ₩8,408 | ₩8,066 | ₩8,301 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,167 | ₩8,234 | ₩7,993 | ₩8,100 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,475 | ₩8,649 | ₩8,220 | ₩8,314 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,301 | ₩8,635 | ₩8,207 | ₩8,635 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,247 | ₩8,408 | ₩7,966 | ₩8,301 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,729 | ₩8,769 | ₩8,301 | ₩8,368 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,742 | ₩8,823 | ₩8,716 | ₩8,729 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,756 | ₩8,970 | ₩8,716 | ₩8,716 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,970 | ₩8,997 | ₩8,729 | ₩8,809 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,573 | ₩9,619 | ₩8,729 | ₩8,836 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,041 | ₩10,068 | ₩9,358 | ₩9,827 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,251 | ₩9,921 | ₩9,238 | ₩9,894 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,368 | ₩9,104 | ₩8,341 | ₩9,064 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,471 | ₩8,595 | ₩7,430 | ₩8,421 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,989 | ₩7,611 | ₩6,989 | ₩7,497 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩7,009 | ₩7,109 | ₩7,002 | ₩7,082 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,042 | ₩7,350 | ₩7,002 | ₩7,002 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,250 | ₩7,250 | ₩7,029 | ₩7,056 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,069 | ₩7,243 | ₩7,069 | ₩7,243 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,243 | ₩7,243 | ₩7,041 | ₩7,203 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,283 | ₩7,434 | ₩7,176 | ₩7,390 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,216 | ₩7,327 | ₩7,176 | ₩7,176 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,176 | ₩7,404 | ₩7,176 | ₩7,283 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,136 | ₩7,270 | ₩7,123 | ₩7,123 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,163 | ₩7,471 | ₩7,029 | ₩7,189 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,230 | ₩7,364 | ₩7,163 | ₩7,231 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,096 | ₩7,404 | ₩7,029 | ₩7,123 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,096 | ₩7,230 | ₩7,096 | ₩7,109 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,056 | ₩7,256 | ₩7,042 | ₩7,256 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩7,002 | ₩7,148 | ₩7,002 | ₩7,136 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,484 | ₩7,484 | ₩6,962 | ₩7,015 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,457 | ₩7,584 | ₩7,096 | ₩7,364 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,430 | ₩7,497 | ₩7,029 | ₩7,203 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,297 | ₩7,476 | ₩7,203 | ₩7,310 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,532 | ₩7,725 | ₩7,364 | ₩7,444 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,497 | ₩7,596 | ₩7,390 | ₩7,430 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,497 | ₩7,685 | ₩7,297 | ₩7,364 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,350 | ₩7,765 | ₩7,350 | ₩7,564 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,551 | ₩7,953 | ₩7,551 | ₩7,631 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,430 | ₩7,953 | ₩7,430 | ₩7,832 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,497 | ₩7,591 | ₩7,364 | ₩7,418 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,069 | ₩7,497 | ₩7,069 | ₩7,404 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,283 | ₩7,283 | ₩7,056 | ₩7,069 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,136 | ₩7,203 | ₩7,082 | ₩7,203 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,123 | ₩7,216 | ₩7,069 | ₩7,149 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,096 | ₩7,216 | ₩7,096 | ₩7,176 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,096 | ₩7,274 | ₩7,096 | ₩7,216 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,109 | ₩7,318 | ₩7,109 | ₩7,163 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,236 | ₩7,243 | ₩7,096 | ₩7,243 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,189 | ₩7,207 | ₩7,096 | ₩7,176 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,042 | ₩7,184 | ₩7,042 | ₩7,082 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,136 | ₩7,243 | ₩7,029 | ₩7,073 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,163 | ₩7,297 | ₩7,140 | ₩7,176 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,163 | ₩7,243 | ₩7,163 | ₩7,203 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,417 | ₩7,417 | ₩7,163 | ₩7,176 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,444 | ₩7,551 | ₩7,337 | ₩7,364 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,698 | ₩7,792 | ₩7,404 | ₩7,538 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,033 | ₩8,187 | ₩7,430 | ₩7,685 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,912 | ₩8,072 | ₩7,832 | ₩7,993 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,685 | ₩7,966 | ₩7,685 | ₩7,805 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,390 | ₩7,779 | ₩7,390 | ₩7,671 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,457 | ₩7,752 | ₩7,364 | ₩7,390 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,845 | ₩8,040 | ₩7,337 | ₩7,390 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,056 | ₩8,056 | ₩7,845 | ₩7,845 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,914 | ₩7,926 | ₩7,819 | ₩7,845 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,685 | ₩8,029 | ₩7,631 | ₩7,872 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,698 | ₩7,880 | ₩7,558 | ₩7,725 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,765 | ₩7,912 | ₩7,645 | ₩7,819 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,819 | ₩8,044 | ₩7,712 | ₩7,859 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,180 | ₩8,274 | ₩7,564 | ₩8,006 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,153 | ₩8,321 | ₩8,073 | ₩8,100 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,194 | ₩8,274 | ₩8,046 | ₩8,113 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,448 | ₩8,555 | ₩8,240 | ₩8,261 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,220 | ₩8,586 | ₩8,194 | ₩8,408 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,100 | ₩8,567 | ₩8,100 | ₩8,220 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,912 | ₩8,568 | ₩7,725 | ₩8,261 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,060 | ₩8,247 | ₩7,832 | ₩7,832 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,301 | ₩8,301 | ₩7,986 | ₩8,086 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,783 | ₩8,785 | ₩8,167 | ₩8,220 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,809 | ₩9,037 | ₩8,555 | ₩8,716 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,077 | ₩9,224 | ₩8,769 | ₩8,997 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,676 | ₩9,318 | ₩8,676 | ₩9,224 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,178 | ₩9,265 | ₩8,676 | ₩8,676 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,332 | ₩9,626 | ₩8,957 | ₩9,117 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,077 | ₩9,613 | ₩8,930 | ₩9,224 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,024 | ₩9,265 | ₩8,930 | ₩9,117 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,850 | ₩9,144 | ₩8,850 | ₩9,004 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,037 | ₩9,305 | ₩8,836 | ₩8,943 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,372 | ₩9,626 | ₩8,917 | ₩8,917 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,519 | ₩9,532 | ₩9,372 | ₩9,385 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,666 | ₩9,720 | ₩9,506 | ₩9,519 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,372 | ₩9,660 | ₩9,265 | ₩9,573 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,412 | ₩9,773 | ₩9,372 | ₩9,532 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,238 | ₩9,598 | ₩9,238 | ₩9,372 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,269 | ₩9,419 | ₩9,218 | ₩9,238 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,184 | ₩9,287 | ₩8,883 | ₩9,077 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,171 | ₩9,291 | ₩9,049 | ₩9,224 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,599 | ₩9,753 | ₩9,117 | ₩9,171 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,224 | ₩10,028 | ₩9,224 | ₩9,559 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,022 | ₩9,251 | ₩9,022 | ₩9,251 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,836 | ₩9,010 | ₩8,769 | ₩8,943 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,702 | ₩9,291 | ₩8,702 | ₩8,823 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,305 | ₩9,500 | ₩8,742 | ₩8,823 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,305 | ₩9,439 | ₩9,064 | ₩9,184 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,158 | ₩9,546 | ₩8,983 | ₩9,158 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,676 | ₩9,345 | ₩8,651 | ₩9,144 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,863 | ₩9,028 | ₩8,502 | ₩8,742 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,064 | ₩9,251 | ₩8,863 | ₩8,863 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,251 | ₩9,626 | ₩9,064 | ₩9,131 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,863 | ₩9,291 | ₩8,769 | ₩9,184 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,372 | ₩9,439 | ₩8,783 | ₩8,917 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,171 | ₩9,626 | ₩9,171 | ₩9,372 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,131 | ₩9,506 | ₩9,131 | ₩9,171 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,465 | ₩9,706 | ₩9,131 | ₩9,158 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,452 | ₩9,773 | ₩9,238 | ₩9,573 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,465 | ₩9,731 | ₩9,037 | ₩9,412 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,443 | ₩10,577 | ₩9,439 | ₩9,452 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,737 | ₩11,380 | ₩10,510 | ₩10,804 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,724 | ₩11,045 | ₩10,443 | ₩10,737 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,711 | ₩11,143 | ₩10,443 | ₩10,751 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,353 | ₩11,353 | ₩10,731 | ₩10,925 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,152 | ₩11,648 | ₩11,148 | ₩11,353 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,952 | ₩11,447 | ₩10,483 | ₩11,112 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,126 | ₩11,434 | ₩10,885 | ₩11,179 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩12,009 | ₩12,009 | ₩10,885 | ₩11,487 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,741 | ₩11,915 | ₩11,527 | ₩11,835 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,996 | ₩12,210 | ₩11,567 | ₩11,875 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,942 | ₩12,130 | ₩11,563 | ₩12,130 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,116 | ₩12,533 | ₩11,634 | ₩12,116 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,545 | ₩13,036 | ₩11,942 | ₩12,116 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,625 | ₩13,053 | ₩12,357 | ₩12,438 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,786 | ₩13,241 | ₩12,505 | ₩12,612 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,638 | ₩13,000 | ₩12,347 | ₩12,987 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,300 | ₩12,638 | ₩11,300 | ₩12,438 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,554 | ₩11,648 | ₩11,166 | ₩11,166 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,661 | ₩12,090 | ₩11,474 | ₩11,474 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,090 | ₩12,090 | ₩11,648 | ₩11,648 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,447 | ₩12,156 | ₩11,273 | ₩12,049 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,264 | ₩12,478 | ₩11,570 | ₩11,835 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,996 | ₩12,531 | ₩11,822 | ₩12,237 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,728 | ₩12,178 | ₩11,420 | ₩12,036 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,634 | ₩12,156 | ₩11,246 | ₩11,795 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,116 | ₩12,444 | ₩11,126 | ₩11,340 | -6.41% | 5.8만 |
|---|