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 | ₩8,168 | ₩8,255 | ₩8,082 | ₩8,082 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,389 | ₩8,402 | ₩8,028 | ₩8,082 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,449 | ₩8,456 | ₩8,389 | ₩8,389 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,750 | ₩8,750 | ₩8,189 | ₩8,456 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,082 | ₩8,301 | ₩8,028 | ₩8,175 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,088 | ₩8,282 | ₩8,082 | ₩8,082 | -0.08% | 1만 |
| 2026.10.01 | ₩8,015 | ₩8,235 | ₩8,015 | ₩8,015 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,708 | ₩8,198 | ₩7,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,028 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,748 | ₩7,814 | ₩7,708 | ₩7,708 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,748 | ₩7,881 | ₩7,748 | ₩7,748 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,855 | ₩7,855 | ₩7,748 | ₩7,748 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,788 | ₩7,841 | ₩7,748 | ₩7,748 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,895 | ₩8,015 | ₩7,774 | ₩7,774 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,774 | ₩7,988 | ₩7,774 | ₩7,948 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,801 | ₩7,841 | ₩7,748 | ₩7,841 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,948 | ₩7,948 | ₩7,774 | ₩7,774 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,761 | ₩7,865 | ₩7,708 | ₩7,841 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,761 | ₩7,835 | ₩7,748 | ₩7,748 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,748 | ₩7,935 | ₩7,681 | ₩7,748 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,547 | ₩7,855 | ₩7,494 | ₩7,748 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,627 | ₩7,668 | ₩7,547 | ₩7,547 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,614 | ₩7,761 | ₩7,561 | ₩7,614 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,734 | ₩7,828 | ₩7,614 | ₩7,614 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,641 | ₩7,761 | ₩7,614 | ₩7,681 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,614 | ₩7,721 | ₩7,614 | ₩7,694 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,801 | ₩7,801 | ₩7,641 | ₩7,641 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,694 | ₩7,828 | ₩7,694 | ₩7,761 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,814 | ₩7,948 | ₩7,721 | ₩7,721 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,694 | ₩8,042 | ₩7,694 | ₩7,961 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,841 | ₩7,955 | ₩7,694 | ₩7,754 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,681 | ₩8,015 | ₩7,561 | ₩7,921 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,360 | ₩7,801 | ₩7,360 | ₩7,641 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,080 | ₩7,467 | ₩7,080 | ₩7,347 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,093 | ₩7,267 | ₩6,906 | ₩7,080 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,000 | ₩7,107 | ₩6,960 | ₩7,107 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,187 | ₩7,187 | ₩6,813 | ₩7,080 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,946 | ₩7,420 | ₩6,946 | ₩7,173 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,187 | ₩7,187 | ₩6,746 | ₩7,013 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,479 | ₩7,327 | ₩6,479 | ₩7,200 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,666 | ₩6,732 | ₩6,572 | ₩6,732 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,626 | ₩6,786 | ₩6,612 | ₩6,679 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,652 | ₩6,866 | ₩6,545 | ₩6,612 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,712 | ₩6,712 | ₩6,485 | ₩6,545 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,666 | ₩6,712 | ₩6,652 | ₩6,652 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,719 | ₩6,786 | ₩6,692 | ₩6,719 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,773 | ₩6,773 | ₩6,652 | ₩6,732 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,732 | ₩6,773 | ₩6,666 | ₩6,746 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,679 | ₩6,873 | ₩6,679 | ₩6,679 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,679 | ₩6,933 | ₩6,679 | ₩6,679 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,679 | ₩6,813 | ₩6,612 | ₩6,732 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,719 | ₩6,773 | ₩6,679 | ₩6,719 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,746 | ₩6,813 | ₩6,612 | ₩6,773 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,679 | ₩6,853 | ₩6,679 | ₩6,759 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,906 | ₩6,906 | ₩6,679 | ₩6,679 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,813 | ₩6,901 | ₩6,679 | ₩6,692 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,013 | ₩7,013 | ₩6,813 | ₩6,813 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,906 | ₩7,107 | ₩6,906 | ₩7,013 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,280 | ₩7,280 | ₩6,545 | ₩6,973 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,855 | ₩8,082 | ₩7,814 | ₩7,814 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,162 | ₩8,162 | ₩7,881 | ₩7,935 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,282 | ₩8,282 | ₩7,965 | ₩8,115 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,004 | ₩8,269 | ₩7,881 | ₩8,269 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,748 | ₩8,135 | ₩7,748 | ₩7,828 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩7,988 | ₩8,002 | ₩7,681 | ₩7,748 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,022 | ₩8,022 | ₩7,948 | ₩7,988 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,078 | ₩8,108 | ₩7,948 | ₩7,948 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,028 | ₩8,028 | ₩7,948 | ₩7,948 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,282 | ₩8,376 | ₩7,948 | ₩7,961 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,349 | ₩8,442 | ₩8,282 | ₩8,309 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,442 | ₩8,649 | ₩8,349 | ₩8,349 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,736 | ₩8,963 | ₩8,723 | ₩8,763 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,910 | ₩9,030 | ₩8,750 | ₩8,896 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,950 | ₩9,257 | ₩8,816 | ₩9,097 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,563 | ₩9,110 | ₩8,442 | ₩9,110 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,469 | ₩8,643 | ₩8,416 | ₩8,529 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,429 | ₩8,636 | ₩8,429 | ₩8,549 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,482 | ₩8,683 | ₩8,389 | ₩8,609 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,416 | ₩8,669 | ₩8,376 | ₩8,669 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,616 | ₩8,656 | ₩8,416 | ₩8,656 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,750 | ₩8,923 | ₩8,556 | ₩8,556 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,603 | ₩8,923 | ₩8,603 | ₩8,683 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,416 | ₩8,569 | ₩8,416 | ₩8,509 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,482 | ₩8,549 | ₩8,416 | ₩8,429 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,402 | ₩8,482 | ₩8,355 | ₩8,482 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,362 | ₩8,482 | ₩8,282 | ₩8,469 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,589 | ₩8,589 | ₩8,362 | ₩8,362 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,456 | ₩8,683 | ₩8,335 | ₩8,549 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,482 | ₩8,589 | ₩8,362 | ₩8,362 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,549 | ₩8,683 | ₩8,482 | ₩8,549 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,683 | ₩8,683 | ₩8,549 | ₩8,563 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,723 | ₩8,850 | ₩8,563 | ₩8,683 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,803 | ₩8,867 | ₩8,573 | ₩8,696 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,870 | ₩8,883 | ₩8,603 | ₩8,883 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,709 | ₩8,910 | ₩8,563 | ₩8,830 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,563 | ₩8,816 | ₩8,549 | ₩8,723 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,709 | ₩8,816 | ₩8,429 | ₩8,603 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,295 | ₩8,803 | ₩8,295 | ₩8,803 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,215 | ₩8,549 | ₩8,162 | ₩8,536 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,215 | ₩8,369 | ₩8,202 | ₩8,322 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,082 | ₩8,275 | ₩7,948 | ₩8,082 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,496 | ₩8,516 | ₩8,083 | ₩8,148 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,549 | ₩8,549 | ₩8,482 | ₩8,482 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,683 | ₩8,903 | ₩8,549 | ₩8,563 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,549 | ₩8,716 | ₩8,349 | ₩8,589 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,376 | ₩8,549 | ₩8,042 | ₩8,549 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,362 | ₩8,362 | ₩8,002 | ₩8,082 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,389 | ₩8,442 | ₩8,189 | ₩8,269 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,402 | ₩8,486 | ₩8,282 | ₩8,389 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,082 | ₩8,389 | ₩8,048 | ₩8,282 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,148 | ₩8,215 | ₩7,975 | ₩8,082 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,456 | ₩8,629 | ₩8,202 | ₩8,295 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,282 | ₩8,616 | ₩8,189 | ₩8,616 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,229 | ₩8,389 | ₩7,948 | ₩8,282 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,709 | ₩8,750 | ₩8,282 | ₩8,349 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,723 | ₩8,803 | ₩8,696 | ₩8,709 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,736 | ₩8,950 | ₩8,696 | ₩8,696 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,950 | ₩8,977 | ₩8,709 | ₩8,790 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,551 | ₩9,598 | ₩8,709 | ₩8,816 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,019 | ₩10,045 | ₩9,337 | ₩9,805 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,230 | ₩9,898 | ₩9,217 | ₩9,872 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,349 | ₩9,084 | ₩8,322 | ₩9,043 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,454 | ₩8,576 | ₩7,414 | ₩8,402 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,973 | ₩7,594 | ₩6,973 | ₩7,481 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩6,993 | ₩7,093 | ₩6,986 | ₩7,066 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,026 | ₩7,334 | ₩6,986 | ₩6,986 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,233 | ₩7,233 | ₩7,013 | ₩7,040 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,053 | ₩7,227 | ₩7,053 | ₩7,227 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,227 | ₩7,227 | ₩7,025 | ₩7,187 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,267 | ₩7,418 | ₩7,160 | ₩7,374 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,200 | ₩7,311 | ₩7,160 | ₩7,160 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,160 | ₩7,387 | ₩7,160 | ₩7,267 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,120 | ₩7,253 | ₩7,107 | ₩7,107 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,147 | ₩7,454 | ₩7,013 | ₩7,173 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,213 | ₩7,347 | ₩7,147 | ₩7,215 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,080 | ₩7,387 | ₩7,013 | ₩7,107 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,080 | ₩7,213 | ₩7,080 | ₩7,093 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,040 | ₩7,240 | ₩7,026 | ₩7,240 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,986 | ₩7,132 | ₩6,986 | ₩7,120 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,467 | ₩7,467 | ₩6,946 | ₩7,000 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,440 | ₩7,567 | ₩7,080 | ₩7,347 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,414 | ₩7,481 | ₩7,013 | ₩7,187 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,280 | ₩7,459 | ₩7,187 | ₩7,294 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,515 | ₩7,708 | ₩7,347 | ₩7,427 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,481 | ₩7,579 | ₩7,374 | ₩7,414 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,481 | ₩7,668 | ₩7,280 | ₩7,347 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,334 | ₩7,748 | ₩7,334 | ₩7,547 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,534 | ₩7,935 | ₩7,534 | ₩7,614 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,414 | ₩7,935 | ₩7,414 | ₩7,814 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,481 | ₩7,574 | ₩7,347 | ₩7,402 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,053 | ₩7,481 | ₩7,053 | ₩7,387 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,267 | ₩7,267 | ₩7,040 | ₩7,053 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,120 | ₩7,187 | ₩7,066 | ₩7,187 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,107 | ₩7,200 | ₩7,053 | ₩7,133 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,080 | ₩7,200 | ₩7,080 | ₩7,160 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,080 | ₩7,257 | ₩7,080 | ₩7,200 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,093 | ₩7,302 | ₩7,093 | ₩7,147 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,220 | ₩7,227 | ₩7,080 | ₩7,227 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,173 | ₩7,191 | ₩7,080 | ₩7,160 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,026 | ₩7,168 | ₩7,026 | ₩7,066 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,120 | ₩7,227 | ₩7,013 | ₩7,057 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,147 | ₩7,280 | ₩7,124 | ₩7,160 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,147 | ₩7,227 | ₩7,147 | ₩7,187 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,400 | ₩7,400 | ₩7,147 | ₩7,160 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,427 | ₩7,534 | ₩7,320 | ₩7,347 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,681 | ₩7,774 | ₩7,387 | ₩7,521 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,015 | ₩8,168 | ₩7,414 | ₩7,668 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,895 | ₩8,054 | ₩7,814 | ₩7,975 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,668 | ₩7,948 | ₩7,668 | ₩7,788 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,374 | ₩7,761 | ₩7,374 | ₩7,654 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,440 | ₩7,734 | ₩7,347 | ₩7,374 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,828 | ₩8,022 | ₩7,320 | ₩7,374 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,038 | ₩8,038 | ₩7,828 | ₩7,828 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,896 | ₩7,908 | ₩7,801 | ₩7,828 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,668 | ₩8,011 | ₩7,614 | ₩7,855 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,681 | ₩7,863 | ₩7,541 | ₩7,708 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,748 | ₩7,895 | ₩7,627 | ₩7,801 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,801 | ₩8,026 | ₩7,694 | ₩7,841 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,162 | ₩8,255 | ₩7,547 | ₩7,988 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,135 | ₩8,302 | ₩8,055 | ₩8,082 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,175 | ₩8,255 | ₩8,028 | ₩8,095 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,429 | ₩8,536 | ₩8,222 | ₩8,242 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,202 | ₩8,567 | ₩8,175 | ₩8,389 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,082 | ₩8,548 | ₩8,082 | ₩8,202 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,895 | ₩8,549 | ₩7,708 | ₩8,242 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,042 | ₩8,229 | ₩7,814 | ₩7,814 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,282 | ₩8,282 | ₩7,968 | ₩8,068 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,763 | ₩8,766 | ₩8,148 | ₩8,202 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,790 | ₩9,017 | ₩8,536 | ₩8,696 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,057 | ₩9,204 | ₩8,750 | ₩8,977 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,656 | ₩9,297 | ₩8,656 | ₩9,204 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,157 | ₩9,244 | ₩8,656 | ₩8,656 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,311 | ₩9,604 | ₩8,937 | ₩9,097 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,057 | ₩9,591 | ₩8,910 | ₩9,204 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,003 | ₩9,244 | ₩8,910 | ₩9,097 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,830 | ₩9,124 | ₩8,830 | ₩8,983 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,017 | ₩9,284 | ₩8,816 | ₩8,923 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,351 | ₩9,604 | ₩8,896 | ₩8,896 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,498 | ₩9,511 | ₩9,351 | ₩9,364 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,645 | ₩9,698 | ₩9,484 | ₩9,498 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,351 | ₩9,638 | ₩9,244 | ₩9,551 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,391 | ₩9,751 | ₩9,351 | ₩9,511 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,217 | ₩9,576 | ₩9,217 | ₩9,351 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,248 | ₩9,397 | ₩9,197 | ₩9,217 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,164 | ₩9,267 | ₩8,863 | ₩9,057 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,150 | ₩9,271 | ₩9,029 | ₩9,204 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,578 | ₩9,731 | ₩9,097 | ₩9,150 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,204 | ₩10,005 | ₩9,204 | ₩9,538 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,002 | ₩9,230 | ₩9,002 | ₩9,230 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,816 | ₩8,990 | ₩8,750 | ₩8,923 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,683 | ₩9,271 | ₩8,683 | ₩8,803 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,284 | ₩9,479 | ₩8,723 | ₩8,803 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,284 | ₩9,417 | ₩9,043 | ₩9,164 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,137 | ₩9,524 | ₩8,963 | ₩9,137 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,656 | ₩9,324 | ₩8,632 | ₩9,124 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,843 | ₩9,007 | ₩8,482 | ₩8,723 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,043 | ₩9,230 | ₩8,843 | ₩8,843 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,230 | ₩9,604 | ₩9,043 | ₩9,110 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,843 | ₩9,271 | ₩8,750 | ₩9,164 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,351 | ₩9,417 | ₩8,763 | ₩8,896 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,150 | ₩9,604 | ₩9,150 | ₩9,351 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,110 | ₩9,484 | ₩9,110 | ₩9,150 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,444 | ₩9,685 | ₩9,110 | ₩9,137 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,431 | ₩9,751 | ₩9,217 | ₩9,551 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,444 | ₩9,709 | ₩9,017 | ₩9,391 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,419 | ₩10,553 | ₩9,417 | ₩9,431 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,713 | ₩11,354 | ₩10,486 | ₩10,780 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,700 | ₩11,020 | ₩10,419 | ₩10,713 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,686 | ₩11,118 | ₩10,419 | ₩10,727 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,328 | ₩11,328 | ₩10,707 | ₩10,900 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,127 | ₩11,622 | ₩11,123 | ₩11,328 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,927 | ₩11,421 | ₩10,459 | ₩11,087 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,101 | ₩11,408 | ₩10,860 | ₩11,154 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩11,982 | ₩11,982 | ₩10,860 | ₩11,461 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,715 | ₩11,889 | ₩11,501 | ₩11,809 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,969 | ₩12,183 | ₩11,541 | ₩11,849 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,915 | ₩12,102 | ₩11,537 | ₩12,102 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,089 | ₩12,505 | ₩11,608 | ₩12,089 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,517 | ₩13,007 | ₩11,915 | ₩12,089 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,597 | ₩13,024 | ₩12,330 | ₩12,410 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,757 | ₩13,211 | ₩12,476 | ₩12,583 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,610 | ₩12,971 | ₩12,319 | ₩12,957 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,274 | ₩12,610 | ₩11,274 | ₩12,410 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,528 | ₩11,622 | ₩11,141 | ₩11,141 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,635 | ₩12,062 | ₩11,448 | ₩11,448 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,062 | ₩12,062 | ₩11,622 | ₩11,622 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,421 | ₩12,129 | ₩11,248 | ₩12,022 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,236 | ₩12,450 | ₩11,544 | ₩11,809 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,969 | ₩12,503 | ₩11,795 | ₩12,209 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,702 | ₩12,151 | ₩11,394 | ₩12,009 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,608 | ₩12,129 | ₩11,221 | ₩11,768 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,089 | ₩12,416 | ₩11,101 | ₩11,314 | -6.41% | 5.8만 |
|---|