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 | ₩8,190 | ₩8,277 | ₩8,103 | ₩8,103 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,411 | ₩8,424 | ₩8,049 | ₩8,103 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,471 | ₩8,478 | ₩8,411 | ₩8,411 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,772 | ₩8,772 | ₩8,210 | ₩8,478 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,103 | ₩8,322 | ₩8,049 | ₩8,196 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,109 | ₩8,304 | ₩8,103 | ₩8,103 | -0.08% | 1만 |
| 2026.10.01 | ₩8,036 | ₩8,257 | ₩8,036 | ₩8,036 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,728 | ₩8,219 | ₩7,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,049 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,768 | ₩7,835 | ₩7,728 | ₩7,728 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,768 | ₩7,902 | ₩7,768 | ₩7,768 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,875 | ₩7,875 | ₩7,768 | ₩7,768 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,808 | ₩7,862 | ₩7,768 | ₩7,768 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,915 | ₩8,036 | ₩7,795 | ₩7,795 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,795 | ₩8,009 | ₩7,795 | ₩7,969 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,821 | ₩7,862 | ₩7,768 | ₩7,862 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,969 | ₩7,969 | ₩7,795 | ₩7,795 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,781 | ₩7,886 | ₩7,728 | ₩7,862 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,781 | ₩7,855 | ₩7,768 | ₩7,768 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,768 | ₩7,955 | ₩7,701 | ₩7,768 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,567 | ₩7,875 | ₩7,513 | ₩7,768 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,647 | ₩7,687 | ₩7,567 | ₩7,567 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,634 | ₩7,781 | ₩7,580 | ₩7,634 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,754 | ₩7,848 | ₩7,634 | ₩7,634 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,661 | ₩7,781 | ₩7,634 | ₩7,701 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,634 | ₩7,741 | ₩7,634 | ₩7,714 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,821 | ₩7,821 | ₩7,661 | ₩7,661 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,714 | ₩7,848 | ₩7,714 | ₩7,781 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,835 | ₩7,969 | ₩7,741 | ₩7,741 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,714 | ₩8,062 | ₩7,714 | ₩7,982 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,862 | ₩7,975 | ₩7,714 | ₩7,775 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,701 | ₩8,036 | ₩7,580 | ₩7,942 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,379 | ₩7,821 | ₩7,379 | ₩7,661 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,098 | ₩7,487 | ₩7,098 | ₩7,366 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,112 | ₩7,286 | ₩6,924 | ₩7,098 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,018 | ₩7,125 | ₩6,978 | ₩7,125 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,205 | ₩7,205 | ₩6,830 | ₩7,098 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,964 | ₩7,440 | ₩6,964 | ₩7,192 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,205 | ₩7,205 | ₩6,763 | ₩7,031 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,496 | ₩7,346 | ₩6,496 | ₩7,219 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,683 | ₩6,750 | ₩6,589 | ₩6,750 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,643 | ₩6,804 | ₩6,629 | ₩6,696 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,670 | ₩6,884 | ₩6,562 | ₩6,629 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,730 | ₩6,730 | ₩6,502 | ₩6,562 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,683 | ₩6,730 | ₩6,670 | ₩6,670 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,737 | ₩6,804 | ₩6,710 | ₩6,737 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,790 | ₩6,790 | ₩6,670 | ₩6,750 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,750 | ₩6,790 | ₩6,683 | ₩6,763 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,696 | ₩6,891 | ₩6,696 | ₩6,696 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,696 | ₩6,951 | ₩6,696 | ₩6,696 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,696 | ₩6,830 | ₩6,629 | ₩6,750 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,737 | ₩6,790 | ₩6,696 | ₩6,737 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,763 | ₩6,830 | ₩6,629 | ₩6,790 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,696 | ₩6,871 | ₩6,696 | ₩6,777 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,924 | ₩6,924 | ₩6,696 | ₩6,696 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,830 | ₩6,919 | ₩6,696 | ₩6,710 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,031 | ₩7,031 | ₩6,830 | ₩6,830 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,924 | ₩7,125 | ₩6,924 | ₩7,031 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,299 | ₩7,299 | ₩6,562 | ₩6,991 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,875 | ₩8,103 | ₩7,835 | ₩7,835 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,183 | ₩8,183 | ₩7,902 | ₩7,955 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,304 | ₩8,304 | ₩7,986 | ₩8,136 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,025 | ₩8,290 | ₩7,902 | ₩8,290 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,768 | ₩8,156 | ₩7,768 | ₩7,848 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩8,009 | ₩8,022 | ₩7,701 | ₩7,768 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,042 | ₩8,042 | ₩7,969 | ₩8,009 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,099 | ₩8,129 | ₩7,969 | ₩7,969 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,049 | ₩8,049 | ₩7,969 | ₩7,969 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,304 | ₩8,397 | ₩7,969 | ₩7,982 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,371 | ₩8,464 | ₩8,304 | ₩8,330 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,464 | ₩8,672 | ₩8,371 | ₩8,371 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,759 | ₩8,987 | ₩8,745 | ₩8,786 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,933 | ₩9,054 | ₩8,772 | ₩8,920 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,973 | ₩9,281 | ₩8,839 | ₩9,120 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,585 | ₩9,134 | ₩8,464 | ₩9,134 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,491 | ₩8,665 | ₩8,437 | ₩8,551 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,451 | ₩8,658 | ₩8,451 | ₩8,571 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,504 | ₩8,705 | ₩8,411 | ₩8,632 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,437 | ₩8,692 | ₩8,397 | ₩8,692 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,638 | ₩8,679 | ₩8,437 | ₩8,679 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,772 | ₩8,946 | ₩8,578 | ₩8,578 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,625 | ₩8,946 | ₩8,625 | ₩8,705 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,437 | ₩8,591 | ₩8,437 | ₩8,531 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,504 | ₩8,571 | ₩8,437 | ₩8,451 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,424 | ₩8,504 | ₩8,377 | ₩8,504 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,384 | ₩8,504 | ₩8,304 | ₩8,491 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,612 | ₩8,612 | ₩8,384 | ₩8,384 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,478 | ₩8,705 | ₩8,357 | ₩8,571 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,504 | ₩8,612 | ₩8,384 | ₩8,384 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,571 | ₩8,705 | ₩8,504 | ₩8,571 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,705 | ₩8,705 | ₩8,571 | ₩8,585 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,745 | ₩8,873 | ₩8,585 | ₩8,705 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,826 | ₩8,890 | ₩8,595 | ₩8,719 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,893 | ₩8,906 | ₩8,625 | ₩8,906 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,732 | ₩8,933 | ₩8,585 | ₩8,853 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,585 | ₩8,839 | ₩8,571 | ₩8,745 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,732 | ₩8,839 | ₩8,451 | ₩8,625 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,317 | ₩8,826 | ₩8,317 | ₩8,826 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,237 | ₩8,571 | ₩8,183 | ₩8,558 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,237 | ₩8,391 | ₩8,223 | ₩8,344 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,103 | ₩8,297 | ₩7,969 | ₩8,103 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,518 | ₩8,538 | ₩8,104 | ₩8,170 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,571 | ₩8,571 | ₩8,504 | ₩8,504 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,705 | ₩8,926 | ₩8,571 | ₩8,585 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,571 | ₩8,739 | ₩8,371 | ₩8,612 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,397 | ₩8,571 | ₩8,062 | ₩8,571 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,384 | ₩8,384 | ₩8,022 | ₩8,103 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,411 | ₩8,464 | ₩8,210 | ₩8,290 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,424 | ₩8,508 | ₩8,304 | ₩8,411 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,103 | ₩8,411 | ₩8,069 | ₩8,304 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,170 | ₩8,237 | ₩7,996 | ₩8,103 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,478 | ₩8,652 | ₩8,223 | ₩8,317 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,304 | ₩8,638 | ₩8,210 | ₩8,638 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,250 | ₩8,411 | ₩7,969 | ₩8,304 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,732 | ₩8,772 | ₩8,304 | ₩8,371 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,745 | ₩8,826 | ₩8,719 | ₩8,732 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,759 | ₩8,973 | ₩8,719 | ₩8,719 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,973 | ₩9,000 | ₩8,732 | ₩8,812 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,576 | ₩9,623 | ₩8,732 | ₩8,839 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,045 | ₩10,071 | ₩9,362 | ₩9,830 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,254 | ₩9,924 | ₩9,241 | ₩9,897 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,371 | ₩9,107 | ₩8,344 | ₩9,067 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,473 | ₩8,598 | ₩7,433 | ₩8,424 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,991 | ₩7,614 | ₩6,991 | ₩7,500 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩7,011 | ₩7,112 | ₩7,004 | ₩7,085 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,045 | ₩7,353 | ₩7,004 | ₩7,004 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,252 | ₩7,252 | ₩7,031 | ₩7,058 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,071 | ₩7,246 | ₩7,071 | ₩7,246 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,246 | ₩7,246 | ₩7,043 | ₩7,205 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,286 | ₩7,437 | ₩7,179 | ₩7,393 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,219 | ₩7,330 | ₩7,179 | ₩7,179 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,179 | ₩7,406 | ₩7,179 | ₩7,286 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,138 | ₩7,272 | ₩7,125 | ₩7,125 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,165 | ₩7,473 | ₩7,031 | ₩7,192 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,232 | ₩7,366 | ₩7,165 | ₩7,233 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,098 | ₩7,406 | ₩7,031 | ₩7,125 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,098 | ₩7,232 | ₩7,098 | ₩7,112 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,058 | ₩7,259 | ₩7,045 | ₩7,259 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩7,004 | ₩7,150 | ₩7,004 | ₩7,138 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,487 | ₩7,487 | ₩6,964 | ₩7,018 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,460 | ₩7,587 | ₩7,098 | ₩7,366 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,433 | ₩7,500 | ₩7,031 | ₩7,205 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,299 | ₩7,479 | ₩7,205 | ₩7,312 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,535 | ₩7,728 | ₩7,366 | ₩7,446 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,500 | ₩7,599 | ₩7,393 | ₩7,433 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,500 | ₩7,687 | ₩7,299 | ₩7,366 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,353 | ₩7,768 | ₩7,353 | ₩7,567 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,554 | ₩7,955 | ₩7,554 | ₩7,634 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,433 | ₩7,955 | ₩7,433 | ₩7,835 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,500 | ₩7,594 | ₩7,366 | ₩7,421 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,071 | ₩7,500 | ₩7,071 | ₩7,406 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,286 | ₩7,286 | ₩7,058 | ₩7,071 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,138 | ₩7,205 | ₩7,085 | ₩7,205 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,125 | ₩7,219 | ₩7,071 | ₩7,152 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,098 | ₩7,219 | ₩7,098 | ₩7,179 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,098 | ₩7,276 | ₩7,098 | ₩7,219 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,112 | ₩7,321 | ₩7,112 | ₩7,165 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,239 | ₩7,246 | ₩7,098 | ₩7,246 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,192 | ₩7,209 | ₩7,098 | ₩7,179 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,045 | ₩7,187 | ₩7,045 | ₩7,085 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,138 | ₩7,246 | ₩7,031 | ₩7,075 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,165 | ₩7,299 | ₩7,142 | ₩7,179 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,165 | ₩7,246 | ₩7,165 | ₩7,205 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,420 | ₩7,420 | ₩7,165 | ₩7,179 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,446 | ₩7,554 | ₩7,339 | ₩7,366 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,701 | ₩7,795 | ₩7,406 | ₩7,540 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,036 | ₩8,190 | ₩7,433 | ₩7,687 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,915 | ₩8,075 | ₩7,835 | ₩7,996 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,687 | ₩7,969 | ₩7,687 | ₩7,808 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,393 | ₩7,781 | ₩7,393 | ₩7,674 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,460 | ₩7,754 | ₩7,366 | ₩7,393 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,848 | ₩8,042 | ₩7,339 | ₩7,393 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,058 | ₩8,058 | ₩7,848 | ₩7,848 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,916 | ₩7,929 | ₩7,821 | ₩7,848 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,687 | ₩8,032 | ₩7,634 | ₩7,875 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,701 | ₩7,883 | ₩7,560 | ₩7,728 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,768 | ₩7,915 | ₩7,647 | ₩7,821 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,821 | ₩8,046 | ₩7,714 | ₩7,862 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,183 | ₩8,277 | ₩7,567 | ₩8,009 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,156 | ₩8,324 | ₩8,076 | ₩8,103 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,196 | ₩8,277 | ₩8,049 | ₩8,116 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,451 | ₩8,558 | ₩8,243 | ₩8,263 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,223 | ₩8,589 | ₩8,196 | ₩8,411 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,103 | ₩8,570 | ₩8,103 | ₩8,223 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,915 | ₩8,571 | ₩7,728 | ₩8,263 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,062 | ₩8,250 | ₩7,835 | ₩7,835 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,304 | ₩8,304 | ₩7,989 | ₩8,089 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,786 | ₩8,788 | ₩8,170 | ₩8,223 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,812 | ₩9,040 | ₩8,558 | ₩8,719 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,080 | ₩9,228 | ₩8,772 | ₩9,000 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,679 | ₩9,321 | ₩8,679 | ₩9,228 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,181 | ₩9,268 | ₩8,679 | ₩8,679 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,335 | ₩9,629 | ₩8,960 | ₩9,120 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,080 | ₩9,616 | ₩8,933 | ₩9,228 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,027 | ₩9,268 | ₩8,933 | ₩9,120 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,853 | ₩9,147 | ₩8,853 | ₩9,007 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,040 | ₩9,308 | ₩8,839 | ₩8,946 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,375 | ₩9,629 | ₩8,920 | ₩8,920 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,522 | ₩9,536 | ₩9,375 | ₩9,388 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,670 | ₩9,723 | ₩9,509 | ₩9,522 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,375 | ₩9,663 | ₩9,268 | ₩9,576 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,415 | ₩9,777 | ₩9,375 | ₩9,536 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,241 | ₩9,601 | ₩9,241 | ₩9,375 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,272 | ₩9,422 | ₩9,221 | ₩9,241 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,187 | ₩9,291 | ₩8,886 | ₩9,080 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,174 | ₩9,295 | ₩9,052 | ₩9,228 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,603 | ₩9,757 | ₩9,120 | ₩9,174 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,228 | ₩10,031 | ₩9,228 | ₩9,562 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,025 | ₩9,254 | ₩9,025 | ₩9,254 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,839 | ₩9,013 | ₩8,772 | ₩8,946 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,705 | ₩9,295 | ₩8,705 | ₩8,826 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,308 | ₩9,504 | ₩8,745 | ₩8,826 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,308 | ₩9,442 | ₩9,067 | ₩9,187 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,161 | ₩9,549 | ₩8,987 | ₩9,161 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,679 | ₩9,348 | ₩8,654 | ₩9,147 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,866 | ₩9,031 | ₩8,504 | ₩8,745 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,067 | ₩9,254 | ₩8,866 | ₩8,866 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,254 | ₩9,629 | ₩9,067 | ₩9,134 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,866 | ₩9,295 | ₩8,772 | ₩9,187 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,375 | ₩9,442 | ₩8,786 | ₩8,920 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,174 | ₩9,629 | ₩9,174 | ₩9,375 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,134 | ₩9,509 | ₩9,134 | ₩9,174 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,469 | ₩9,710 | ₩9,134 | ₩9,161 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,455 | ₩9,777 | ₩9,241 | ₩9,576 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,469 | ₩9,734 | ₩9,040 | ₩9,415 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,446 | ₩10,580 | ₩9,442 | ₩9,455 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,741 | ₩11,384 | ₩10,513 | ₩10,808 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,728 | ₩11,049 | ₩10,446 | ₩10,741 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,714 | ₩11,147 | ₩10,446 | ₩10,754 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,357 | ₩11,357 | ₩10,734 | ₩10,929 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,156 | ₩11,652 | ₩11,152 | ₩11,357 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,955 | ₩11,451 | ₩10,487 | ₩11,116 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,129 | ₩11,437 | ₩10,888 | ₩11,183 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩12,013 | ₩12,013 | ₩10,888 | ₩11,491 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,745 | ₩11,920 | ₩11,531 | ₩11,839 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩12,000 | ₩12,214 | ₩11,571 | ₩11,879 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,946 | ₩12,134 | ₩11,567 | ₩12,134 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,120 | ₩12,537 | ₩11,638 | ₩12,120 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,549 | ₩13,041 | ₩11,946 | ₩12,120 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,629 | ₩13,058 | ₩12,362 | ₩12,442 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,790 | ₩13,245 | ₩12,509 | ₩12,616 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,643 | ₩13,004 | ₩12,351 | ₩12,991 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,304 | ₩12,643 | ₩11,304 | ₩12,442 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,558 | ₩11,652 | ₩11,170 | ₩11,170 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,665 | ₩12,094 | ₩11,478 | ₩11,478 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,094 | ₩12,094 | ₩11,652 | ₩11,652 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,451 | ₩12,161 | ₩11,277 | ₩12,054 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,268 | ₩12,482 | ₩11,574 | ₩11,839 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩12,000 | ₩12,536 | ₩11,826 | ₩12,241 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,732 | ₩12,182 | ₩11,424 | ₩12,040 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,638 | ₩12,161 | ₩11,250 | ₩11,799 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,120 | ₩12,449 | ₩11,129 | ₩11,344 | -6.41% | 5.8만 |
|---|