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 | ₩8,163 | ₩8,250 | ₩8,077 | ₩8,077 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,384 | ₩8,397 | ₩8,023 | ₩8,077 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,444 | ₩8,450 | ₩8,384 | ₩8,384 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,744 | ₩8,744 | ₩8,183 | ₩8,450 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,077 | ₩8,296 | ₩8,023 | ₩8,170 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,083 | ₩8,277 | ₩8,077 | ₩8,077 | -0.08% | 1만 |
| 2026.10.01 | ₩8,010 | ₩8,230 | ₩8,010 | ₩8,010 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,703 | ₩8,193 | ₩7,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,023 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,743 | ₩7,810 | ₩7,703 | ₩7,703 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,743 | ₩7,876 | ₩7,743 | ₩7,743 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,850 | ₩7,850 | ₩7,743 | ₩7,743 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,783 | ₩7,836 | ₩7,743 | ₩7,743 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,890 | ₩8,010 | ₩7,770 | ₩7,770 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,770 | ₩7,983 | ₩7,770 | ₩7,943 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,796 | ₩7,836 | ₩7,743 | ₩7,836 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,943 | ₩7,943 | ₩7,770 | ₩7,770 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,756 | ₩7,860 | ₩7,703 | ₩7,836 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,756 | ₩7,830 | ₩7,743 | ₩7,743 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,743 | ₩7,930 | ₩7,676 | ₩7,743 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,543 | ₩7,850 | ₩7,489 | ₩7,743 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,623 | ₩7,663 | ₩7,543 | ₩7,543 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,609 | ₩7,756 | ₩7,556 | ₩7,609 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,730 | ₩7,823 | ₩7,609 | ₩7,609 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,636 | ₩7,756 | ₩7,609 | ₩7,676 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,609 | ₩7,716 | ₩7,609 | ₩7,689 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,796 | ₩7,796 | ₩7,636 | ₩7,636 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,689 | ₩7,823 | ₩7,689 | ₩7,756 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,810 | ₩7,943 | ₩7,716 | ₩7,716 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,689 | ₩8,037 | ₩7,689 | ₩7,956 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,836 | ₩7,950 | ₩7,689 | ₩7,750 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,676 | ₩8,010 | ₩7,556 | ₩7,916 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,356 | ₩7,796 | ₩7,356 | ₩7,636 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,075 | ₩7,463 | ₩7,075 | ₩7,342 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,089 | ₩7,262 | ₩6,902 | ₩7,075 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩6,995 | ₩7,102 | ₩6,955 | ₩7,102 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,182 | ₩7,182 | ₩6,808 | ₩7,075 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,942 | ₩7,416 | ₩6,942 | ₩7,169 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,182 | ₩7,182 | ₩6,742 | ₩7,009 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,475 | ₩7,322 | ₩6,475 | ₩7,196 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,662 | ₩6,728 | ₩6,568 | ₩6,728 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,622 | ₩6,782 | ₩6,608 | ₩6,675 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,648 | ₩6,862 | ₩6,541 | ₩6,608 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,708 | ₩6,708 | ₩6,481 | ₩6,541 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,662 | ₩6,708 | ₩6,648 | ₩6,648 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,715 | ₩6,782 | ₩6,688 | ₩6,715 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,768 | ₩6,768 | ₩6,648 | ₩6,728 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,728 | ₩6,768 | ₩6,662 | ₩6,742 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,675 | ₩6,868 | ₩6,675 | ₩6,675 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,675 | ₩6,929 | ₩6,675 | ₩6,675 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,675 | ₩6,808 | ₩6,608 | ₩6,728 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,715 | ₩6,768 | ₩6,675 | ₩6,715 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,742 | ₩6,808 | ₩6,608 | ₩6,768 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,675 | ₩6,848 | ₩6,675 | ₩6,755 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,902 | ₩6,902 | ₩6,675 | ₩6,675 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,808 | ₩6,897 | ₩6,675 | ₩6,688 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,009 | ₩7,009 | ₩6,808 | ₩6,808 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,902 | ₩7,102 | ₩6,902 | ₩7,009 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,276 | ₩7,276 | ₩6,541 | ₩6,969 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,850 | ₩8,077 | ₩7,810 | ₩7,810 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,157 | ₩8,157 | ₩7,876 | ₩7,930 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,277 | ₩8,277 | ₩7,960 | ₩8,110 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩7,999 | ₩8,264 | ₩7,876 | ₩8,264 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,743 | ₩8,130 | ₩7,743 | ₩7,823 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩7,983 | ₩7,997 | ₩7,676 | ₩7,743 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,017 | ₩8,017 | ₩7,943 | ₩7,983 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,073 | ₩8,103 | ₩7,943 | ₩7,943 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,023 | ₩8,023 | ₩7,943 | ₩7,943 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,277 | ₩8,370 | ₩7,943 | ₩7,956 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,344 | ₩8,437 | ₩8,277 | ₩8,304 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,437 | ₩8,644 | ₩8,344 | ₩8,344 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,731 | ₩8,958 | ₩8,717 | ₩8,757 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,904 | ₩9,024 | ₩8,744 | ₩8,891 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,944 | ₩9,251 | ₩8,811 | ₩9,091 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,557 | ₩9,105 | ₩8,437 | ₩9,105 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,464 | ₩8,637 | ₩8,410 | ₩8,524 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,424 | ₩8,631 | ₩8,424 | ₩8,544 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,477 | ₩8,677 | ₩8,384 | ₩8,604 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,410 | ₩8,664 | ₩8,370 | ₩8,664 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,611 | ₩8,651 | ₩8,410 | ₩8,651 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,744 | ₩8,918 | ₩8,551 | ₩8,551 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,597 | ₩8,918 | ₩8,597 | ₩8,677 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,410 | ₩8,564 | ₩8,410 | ₩8,504 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,477 | ₩8,544 | ₩8,410 | ₩8,424 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,397 | ₩8,477 | ₩8,350 | ₩8,477 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,357 | ₩8,477 | ₩8,277 | ₩8,464 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,584 | ₩8,584 | ₩8,357 | ₩8,357 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,450 | ₩8,677 | ₩8,330 | ₩8,544 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,477 | ₩8,584 | ₩8,357 | ₩8,357 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,544 | ₩8,677 | ₩8,477 | ₩8,544 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,677 | ₩8,677 | ₩8,544 | ₩8,557 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,717 | ₩8,844 | ₩8,557 | ₩8,677 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,798 | ₩8,862 | ₩8,568 | ₩8,691 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,864 | ₩8,878 | ₩8,597 | ₩8,878 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,704 | ₩8,904 | ₩8,557 | ₩8,824 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,557 | ₩8,811 | ₩8,544 | ₩8,717 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,704 | ₩8,811 | ₩8,424 | ₩8,597 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,290 | ₩8,798 | ₩8,290 | ₩8,798 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,210 | ₩8,544 | ₩8,157 | ₩8,531 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,210 | ₩8,364 | ₩8,197 | ₩8,317 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,077 | ₩8,270 | ₩7,943 | ₩8,077 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,490 | ₩8,510 | ₩8,078 | ₩8,143 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,544 | ₩8,544 | ₩8,477 | ₩8,477 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,677 | ₩8,898 | ₩8,544 | ₩8,557 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,544 | ₩8,711 | ₩8,344 | ₩8,584 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,370 | ₩8,544 | ₩8,037 | ₩8,544 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,357 | ₩8,357 | ₩7,997 | ₩8,077 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,384 | ₩8,437 | ₩8,183 | ₩8,264 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,397 | ₩8,481 | ₩8,277 | ₩8,384 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,077 | ₩8,384 | ₩8,043 | ₩8,277 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,143 | ₩8,210 | ₩7,970 | ₩8,077 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,450 | ₩8,624 | ₩8,197 | ₩8,290 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,277 | ₩8,611 | ₩8,183 | ₩8,611 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,223 | ₩8,384 | ₩7,943 | ₩8,277 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,704 | ₩8,744 | ₩8,277 | ₩8,344 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,717 | ₩8,798 | ₩8,691 | ₩8,704 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,731 | ₩8,944 | ₩8,691 | ₩8,691 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,944 | ₩8,971 | ₩8,704 | ₩8,784 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,545 | ₩9,592 | ₩8,704 | ₩8,811 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,012 | ₩10,039 | ₩9,332 | ₩9,799 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,225 | ₩9,892 | ₩9,211 | ₩9,866 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,344 | ₩9,078 | ₩8,317 | ₩9,038 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,449 | ₩8,571 | ₩7,409 | ₩8,397 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,969 | ₩7,589 | ₩6,969 | ₩7,476 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩6,989 | ₩7,089 | ₩6,982 | ₩7,062 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,022 | ₩7,329 | ₩6,982 | ₩6,982 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,229 | ₩7,229 | ₩7,009 | ₩7,035 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,049 | ₩7,222 | ₩7,049 | ₩7,222 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,222 | ₩7,222 | ₩7,021 | ₩7,182 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,262 | ₩7,413 | ₩7,155 | ₩7,369 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,196 | ₩7,306 | ₩7,155 | ₩7,155 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,155 | ₩7,382 | ₩7,155 | ₩7,262 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,115 | ₩7,249 | ₩7,102 | ₩7,102 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,142 | ₩7,449 | ₩7,009 | ₩7,169 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,209 | ₩7,342 | ₩7,142 | ₩7,210 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,075 | ₩7,382 | ₩7,009 | ₩7,102 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,075 | ₩7,209 | ₩7,075 | ₩7,089 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,035 | ₩7,236 | ₩7,022 | ₩7,236 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,982 | ₩7,127 | ₩6,982 | ₩7,115 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,463 | ₩7,463 | ₩6,942 | ₩6,995 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,436 | ₩7,563 | ₩7,075 | ₩7,342 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,409 | ₩7,476 | ₩7,009 | ₩7,182 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,276 | ₩7,455 | ₩7,182 | ₩7,289 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,511 | ₩7,703 | ₩7,342 | ₩7,422 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,476 | ₩7,575 | ₩7,369 | ₩7,409 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,476 | ₩7,663 | ₩7,276 | ₩7,342 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,329 | ₩7,743 | ₩7,329 | ₩7,543 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,529 | ₩7,930 | ₩7,529 | ₩7,609 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,409 | ₩7,930 | ₩7,409 | ₩7,810 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,476 | ₩7,569 | ₩7,342 | ₩7,397 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,049 | ₩7,476 | ₩7,049 | ₩7,382 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,262 | ₩7,262 | ₩7,035 | ₩7,049 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,115 | ₩7,182 | ₩7,062 | ₩7,182 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,102 | ₩7,196 | ₩7,049 | ₩7,129 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,075 | ₩7,196 | ₩7,075 | ₩7,155 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,075 | ₩7,253 | ₩7,075 | ₩7,196 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,089 | ₩7,297 | ₩7,089 | ₩7,142 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,216 | ₩7,222 | ₩7,075 | ₩7,222 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,169 | ₩7,186 | ₩7,075 | ₩7,155 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,022 | ₩7,164 | ₩7,022 | ₩7,062 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,115 | ₩7,222 | ₩7,009 | ₩7,053 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,142 | ₩7,276 | ₩7,119 | ₩7,155 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,142 | ₩7,222 | ₩7,142 | ₩7,182 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,396 | ₩7,396 | ₩7,142 | ₩7,155 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,422 | ₩7,529 | ₩7,316 | ₩7,342 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,676 | ₩7,770 | ₩7,382 | ₩7,516 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,010 | ₩8,163 | ₩7,409 | ₩7,663 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,890 | ₩8,049 | ₩7,810 | ₩7,970 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,663 | ₩7,943 | ₩7,663 | ₩7,783 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,369 | ₩7,756 | ₩7,369 | ₩7,649 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,436 | ₩7,730 | ₩7,342 | ₩7,369 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,823 | ₩8,017 | ₩7,316 | ₩7,369 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,033 | ₩8,033 | ₩7,823 | ₩7,823 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,891 | ₩7,903 | ₩7,796 | ₩7,823 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,663 | ₩8,006 | ₩7,609 | ₩7,850 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,676 | ₩7,858 | ₩7,536 | ₩7,703 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,743 | ₩7,890 | ₩7,623 | ₩7,796 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,796 | ₩8,021 | ₩7,689 | ₩7,836 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,157 | ₩8,250 | ₩7,543 | ₩7,983 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,130 | ₩8,297 | ₩8,050 | ₩8,077 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,170 | ₩8,250 | ₩8,023 | ₩8,090 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,424 | ₩8,531 | ₩8,217 | ₩8,237 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,197 | ₩8,561 | ₩8,170 | ₩8,384 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,077 | ₩8,543 | ₩8,077 | ₩8,197 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,890 | ₩8,544 | ₩7,703 | ₩8,237 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,037 | ₩8,223 | ₩7,810 | ₩7,810 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,277 | ₩8,277 | ₩7,963 | ₩8,063 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,757 | ₩8,760 | ₩8,143 | ₩8,197 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,784 | ₩9,011 | ₩8,531 | ₩8,691 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,051 | ₩9,198 | ₩8,744 | ₩8,971 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,651 | ₩9,291 | ₩8,651 | ₩9,198 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,151 | ₩9,238 | ₩8,651 | ₩8,651 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,305 | ₩9,599 | ₩8,931 | ₩9,091 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,051 | ₩9,585 | ₩8,904 | ₩9,198 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩8,998 | ₩9,238 | ₩8,904 | ₩9,091 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,824 | ₩9,118 | ₩8,824 | ₩8,978 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,011 | ₩9,278 | ₩8,811 | ₩8,918 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,345 | ₩9,599 | ₩8,891 | ₩8,891 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,492 | ₩9,505 | ₩9,345 | ₩9,358 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,639 | ₩9,692 | ₩9,478 | ₩9,492 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,345 | ₩9,632 | ₩9,238 | ₩9,545 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,385 | ₩9,745 | ₩9,345 | ₩9,505 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,211 | ₩9,570 | ₩9,211 | ₩9,345 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,242 | ₩9,392 | ₩9,191 | ₩9,211 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,158 | ₩9,261 | ₩8,858 | ₩9,051 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,145 | ₩9,265 | ₩9,023 | ₩9,198 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,572 | ₩9,725 | ₩9,091 | ₩9,145 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,198 | ₩9,999 | ₩9,198 | ₩9,532 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩8,996 | ₩9,225 | ₩8,996 | ₩9,225 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,811 | ₩8,984 | ₩8,744 | ₩8,918 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,677 | ₩9,265 | ₩8,677 | ₩8,798 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,278 | ₩9,473 | ₩8,717 | ₩8,798 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,278 | ₩9,412 | ₩9,038 | ₩9,158 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,131 | ₩9,518 | ₩8,958 | ₩9,131 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,651 | ₩9,318 | ₩8,627 | ₩9,118 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,838 | ₩9,002 | ₩8,477 | ₩8,717 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,038 | ₩9,225 | ₩8,838 | ₩8,838 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,225 | ₩9,599 | ₩9,038 | ₩9,105 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,838 | ₩9,265 | ₩8,744 | ₩9,158 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,345 | ₩9,412 | ₩8,757 | ₩8,891 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,145 | ₩9,599 | ₩9,145 | ₩9,345 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,105 | ₩9,478 | ₩9,105 | ₩9,145 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,438 | ₩9,679 | ₩9,105 | ₩9,131 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,425 | ₩9,745 | ₩9,211 | ₩9,545 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,438 | ₩9,703 | ₩9,011 | ₩9,385 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,413 | ₩10,546 | ₩9,412 | ₩9,425 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,707 | ₩11,347 | ₩10,480 | ₩10,773 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,693 | ₩11,014 | ₩10,413 | ₩10,707 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,680 | ₩11,111 | ₩10,413 | ₩10,720 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,321 | ₩11,321 | ₩10,700 | ₩10,893 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,120 | ₩11,614 | ₩11,116 | ₩11,321 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,920 | ₩11,414 | ₩10,453 | ₩11,080 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,094 | ₩11,401 | ₩10,853 | ₩11,147 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩11,975 | ₩11,975 | ₩10,853 | ₩11,454 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,708 | ₩11,881 | ₩11,494 | ₩11,801 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,961 | ₩12,175 | ₩11,534 | ₩11,841 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,908 | ₩12,095 | ₩11,530 | ₩12,095 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,082 | ₩12,497 | ₩11,601 | ₩12,082 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,509 | ₩12,999 | ₩11,908 | ₩12,082 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,589 | ₩13,016 | ₩12,322 | ₩12,402 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,749 | ₩13,203 | ₩12,469 | ₩12,576 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,602 | ₩12,963 | ₩12,311 | ₩12,949 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,267 | ₩12,602 | ₩11,267 | ₩12,402 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,521 | ₩11,614 | ₩11,134 | ₩11,134 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,628 | ₩12,055 | ₩11,441 | ₩11,441 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,055 | ₩12,055 | ₩11,614 | ₩11,614 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,414 | ₩12,122 | ₩11,241 | ₩12,015 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,228 | ₩12,442 | ₩11,537 | ₩11,801 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,961 | ₩12,495 | ₩11,788 | ₩12,202 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,694 | ₩12,143 | ₩11,387 | ₩12,001 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,601 | ₩12,122 | ₩11,214 | ₩11,761 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,082 | ₩12,409 | ₩11,094 | ₩11,307 | -6.41% | 5.8만 |
|---|