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 | ₩8,171 | ₩8,258 | ₩8,084 | ₩8,084 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,391 | ₩8,405 | ₩8,030 | ₩8,084 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,451 | ₩8,458 | ₩8,391 | ₩8,391 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,752 | ₩8,752 | ₩8,191 | ₩8,458 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,084 | ₩8,303 | ₩8,030 | ₩8,177 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,091 | ₩8,284 | ₩8,084 | ₩8,084 | -0.08% | 1만 |
| 2026.10.01 | ₩8,017 | ₩8,238 | ₩8,017 | ₩8,017 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,710 | ₩8,200 | ₩7,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,030 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,750 | ₩7,817 | ₩7,710 | ₩7,710 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,750 | ₩7,883 | ₩7,750 | ₩7,750 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,857 | ₩7,857 | ₩7,750 | ₩7,750 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,790 | ₩7,843 | ₩7,750 | ₩7,750 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,897 | ₩8,017 | ₩7,777 | ₩7,777 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,777 | ₩7,990 | ₩7,777 | ₩7,950 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,803 | ₩7,843 | ₩7,750 | ₩7,843 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,950 | ₩7,950 | ₩7,777 | ₩7,777 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,763 | ₩7,867 | ₩7,710 | ₩7,843 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,763 | ₩7,837 | ₩7,750 | ₩7,750 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,750 | ₩7,937 | ₩7,683 | ₩7,750 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,549 | ₩7,857 | ₩7,496 | ₩7,750 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,630 | ₩7,670 | ₩7,549 | ₩7,549 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,616 | ₩7,763 | ₩7,563 | ₩7,616 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,736 | ₩7,830 | ₩7,616 | ₩7,616 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,643 | ₩7,763 | ₩7,616 | ₩7,683 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,616 | ₩7,723 | ₩7,616 | ₩7,696 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,803 | ₩7,803 | ₩7,643 | ₩7,643 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,696 | ₩7,830 | ₩7,696 | ₩7,763 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,817 | ₩7,950 | ₩7,723 | ₩7,723 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,696 | ₩8,044 | ₩7,696 | ₩7,964 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,843 | ₩7,957 | ₩7,696 | ₩7,757 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,683 | ₩8,017 | ₩7,563 | ₩7,924 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,362 | ₩7,803 | ₩7,362 | ₩7,643 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,082 | ₩7,469 | ₩7,082 | ₩7,349 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,095 | ₩7,269 | ₩6,908 | ₩7,082 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,002 | ₩7,108 | ₩6,961 | ₩7,108 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,189 | ₩7,189 | ₩6,815 | ₩7,082 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,948 | ₩7,422 | ₩6,948 | ₩7,175 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,189 | ₩7,189 | ₩6,748 | ₩7,015 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,480 | ₩7,329 | ₩6,480 | ₩7,202 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,668 | ₩6,734 | ₩6,574 | ₩6,734 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,627 | ₩6,788 | ₩6,614 | ₩6,681 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,654 | ₩6,868 | ₩6,547 | ₩6,614 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,714 | ₩6,714 | ₩6,487 | ₩6,547 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,668 | ₩6,714 | ₩6,654 | ₩6,654 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,721 | ₩6,788 | ₩6,694 | ₩6,721 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,774 | ₩6,774 | ₩6,654 | ₩6,734 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,734 | ₩6,774 | ₩6,668 | ₩6,748 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,681 | ₩6,875 | ₩6,681 | ₩6,681 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,681 | ₩6,935 | ₩6,681 | ₩6,681 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,681 | ₩6,815 | ₩6,614 | ₩6,734 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,721 | ₩6,774 | ₩6,681 | ₩6,721 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,748 | ₩6,815 | ₩6,614 | ₩6,774 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,681 | ₩6,855 | ₩6,681 | ₩6,761 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,908 | ₩6,908 | ₩6,681 | ₩6,681 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,815 | ₩6,903 | ₩6,681 | ₩6,694 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,015 | ₩7,015 | ₩6,815 | ₩6,815 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,908 | ₩7,108 | ₩6,908 | ₩7,015 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,282 | ₩7,282 | ₩6,547 | ₩6,975 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,857 | ₩8,084 | ₩7,817 | ₩7,817 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,164 | ₩8,164 | ₩7,883 | ₩7,937 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,284 | ₩8,284 | ₩7,968 | ₩8,117 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,006 | ₩8,271 | ₩7,883 | ₩8,271 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,750 | ₩8,137 | ₩7,750 | ₩7,830 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩7,990 | ₩8,004 | ₩7,683 | ₩7,750 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,024 | ₩8,024 | ₩7,950 | ₩7,990 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,080 | ₩8,111 | ₩7,950 | ₩7,950 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,030 | ₩8,030 | ₩7,950 | ₩7,950 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,284 | ₩8,378 | ₩7,950 | ₩7,964 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,351 | ₩8,445 | ₩8,284 | ₩8,311 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,445 | ₩8,652 | ₩8,351 | ₩8,351 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,739 | ₩8,966 | ₩8,725 | ₩8,765 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,912 | ₩9,033 | ₩8,752 | ₩8,899 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,952 | ₩9,260 | ₩8,819 | ₩9,099 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,565 | ₩9,113 | ₩8,445 | ₩9,113 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,471 | ₩8,645 | ₩8,418 | ₩8,532 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,431 | ₩8,638 | ₩8,431 | ₩8,552 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,485 | ₩8,685 | ₩8,391 | ₩8,612 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,418 | ₩8,672 | ₩8,378 | ₩8,672 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,618 | ₩8,658 | ₩8,418 | ₩8,658 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,752 | ₩8,926 | ₩8,558 | ₩8,558 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,605 | ₩8,926 | ₩8,605 | ₩8,685 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,418 | ₩8,572 | ₩8,418 | ₩8,511 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,485 | ₩8,552 | ₩8,418 | ₩8,431 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,405 | ₩8,485 | ₩8,358 | ₩8,485 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,364 | ₩8,485 | ₩8,284 | ₩8,471 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,592 | ₩8,592 | ₩8,364 | ₩8,364 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,458 | ₩8,685 | ₩8,338 | ₩8,552 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,485 | ₩8,592 | ₩8,364 | ₩8,364 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,552 | ₩8,685 | ₩8,485 | ₩8,552 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,685 | ₩8,685 | ₩8,552 | ₩8,565 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,725 | ₩8,852 | ₩8,565 | ₩8,685 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,805 | ₩8,870 | ₩8,576 | ₩8,699 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,872 | ₩8,886 | ₩8,605 | ₩8,886 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,712 | ₩8,912 | ₩8,565 | ₩8,832 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,565 | ₩8,819 | ₩8,552 | ₩8,725 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,712 | ₩8,819 | ₩8,431 | ₩8,605 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,298 | ₩8,805 | ₩8,298 | ₩8,805 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,218 | ₩8,552 | ₩8,164 | ₩8,538 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,218 | ₩8,371 | ₩8,204 | ₩8,324 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,084 | ₩8,278 | ₩7,950 | ₩8,084 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,498 | ₩8,518 | ₩8,085 | ₩8,151 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,552 | ₩8,552 | ₩8,485 | ₩8,485 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,685 | ₩8,906 | ₩8,552 | ₩8,565 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,552 | ₩8,719 | ₩8,351 | ₩8,592 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,378 | ₩8,552 | ₩8,044 | ₩8,552 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,364 | ₩8,364 | ₩8,004 | ₩8,084 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,391 | ₩8,445 | ₩8,191 | ₩8,271 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,405 | ₩8,489 | ₩8,284 | ₩8,391 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,084 | ₩8,391 | ₩8,050 | ₩8,284 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,151 | ₩8,218 | ₩7,977 | ₩8,084 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,458 | ₩8,632 | ₩8,204 | ₩8,298 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,284 | ₩8,618 | ₩8,191 | ₩8,618 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,231 | ₩8,391 | ₩7,950 | ₩8,284 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,712 | ₩8,752 | ₩8,284 | ₩8,351 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,725 | ₩8,805 | ₩8,699 | ₩8,712 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,739 | ₩8,952 | ₩8,699 | ₩8,699 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,952 | ₩8,979 | ₩8,712 | ₩8,792 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,554 | ₩9,600 | ₩8,712 | ₩8,819 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,021 | ₩10,048 | ₩9,340 | ₩9,808 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,233 | ₩9,901 | ₩9,220 | ₩9,874 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,351 | ₩9,086 | ₩8,324 | ₩9,046 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,456 | ₩8,578 | ₩7,416 | ₩8,405 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,975 | ₩7,596 | ₩6,975 | ₩7,483 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩6,995 | ₩7,095 | ₩6,988 | ₩7,068 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,028 | ₩7,336 | ₩6,988 | ₩6,988 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,235 | ₩7,235 | ₩7,015 | ₩7,042 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,055 | ₩7,229 | ₩7,055 | ₩7,229 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,229 | ₩7,229 | ₩7,027 | ₩7,189 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,269 | ₩7,420 | ₩7,162 | ₩7,376 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,202 | ₩7,313 | ₩7,162 | ₩7,162 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,162 | ₩7,389 | ₩7,162 | ₩7,269 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,122 | ₩7,255 | ₩7,108 | ₩7,108 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,149 | ₩7,456 | ₩7,015 | ₩7,175 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,215 | ₩7,349 | ₩7,149 | ₩7,217 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,082 | ₩7,389 | ₩7,015 | ₩7,108 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,082 | ₩7,215 | ₩7,082 | ₩7,095 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,042 | ₩7,242 | ₩7,028 | ₩7,242 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,988 | ₩7,134 | ₩6,988 | ₩7,122 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,469 | ₩7,469 | ₩6,948 | ₩7,002 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,443 | ₩7,569 | ₩7,082 | ₩7,349 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,416 | ₩7,483 | ₩7,015 | ₩7,189 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,282 | ₩7,461 | ₩7,189 | ₩7,296 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,517 | ₩7,710 | ₩7,349 | ₩7,429 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,483 | ₩7,581 | ₩7,376 | ₩7,416 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,483 | ₩7,670 | ₩7,282 | ₩7,349 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,336 | ₩7,750 | ₩7,336 | ₩7,549 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,536 | ₩7,937 | ₩7,536 | ₩7,616 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,416 | ₩7,937 | ₩7,416 | ₩7,817 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,483 | ₩7,576 | ₩7,349 | ₩7,404 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,055 | ₩7,483 | ₩7,055 | ₩7,389 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,269 | ₩7,269 | ₩7,042 | ₩7,055 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,122 | ₩7,189 | ₩7,068 | ₩7,189 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,108 | ₩7,202 | ₩7,055 | ₩7,135 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,082 | ₩7,202 | ₩7,082 | ₩7,162 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,082 | ₩7,259 | ₩7,082 | ₩7,202 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,095 | ₩7,304 | ₩7,095 | ₩7,149 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,222 | ₩7,229 | ₩7,082 | ₩7,229 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,175 | ₩7,193 | ₩7,082 | ₩7,162 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,028 | ₩7,170 | ₩7,028 | ₩7,068 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,122 | ₩7,229 | ₩7,015 | ₩7,059 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,149 | ₩7,282 | ₩7,126 | ₩7,162 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,149 | ₩7,229 | ₩7,149 | ₩7,189 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,402 | ₩7,402 | ₩7,149 | ₩7,162 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,429 | ₩7,536 | ₩7,322 | ₩7,349 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,683 | ₩7,777 | ₩7,389 | ₩7,523 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,017 | ₩8,171 | ₩7,416 | ₩7,670 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,897 | ₩8,056 | ₩7,817 | ₩7,977 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,670 | ₩7,950 | ₩7,670 | ₩7,790 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,376 | ₩7,763 | ₩7,376 | ₩7,656 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,443 | ₩7,736 | ₩7,349 | ₩7,376 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,830 | ₩8,024 | ₩7,322 | ₩7,376 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,040 | ₩8,040 | ₩7,830 | ₩7,830 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,898 | ₩7,910 | ₩7,803 | ₩7,830 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,670 | ₩8,013 | ₩7,616 | ₩7,857 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,683 | ₩7,865 | ₩7,543 | ₩7,710 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,750 | ₩7,897 | ₩7,630 | ₩7,803 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,803 | ₩8,028 | ₩7,696 | ₩7,843 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,164 | ₩8,258 | ₩7,549 | ₩7,990 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,137 | ₩8,304 | ₩8,057 | ₩8,084 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,177 | ₩8,258 | ₩8,030 | ₩8,097 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,431 | ₩8,538 | ₩8,224 | ₩8,244 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,204 | ₩8,569 | ₩8,177 | ₩8,391 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,084 | ₩8,550 | ₩8,084 | ₩8,204 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,897 | ₩8,552 | ₩7,710 | ₩8,244 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,044 | ₩8,231 | ₩7,817 | ₩7,817 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,284 | ₩8,284 | ₩7,970 | ₩8,071 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,765 | ₩8,768 | ₩8,151 | ₩8,204 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,792 | ₩9,019 | ₩8,538 | ₩8,699 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,059 | ₩9,206 | ₩8,752 | ₩8,979 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,658 | ₩9,300 | ₩8,658 | ₩9,206 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,160 | ₩9,246 | ₩8,658 | ₩8,658 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,313 | ₩9,607 | ₩8,939 | ₩9,099 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,059 | ₩9,594 | ₩8,912 | ₩9,206 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,006 | ₩9,246 | ₩8,912 | ₩9,099 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,832 | ₩9,126 | ₩8,832 | ₩8,986 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,019 | ₩9,286 | ₩8,819 | ₩8,926 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,353 | ₩9,607 | ₩8,899 | ₩8,899 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,500 | ₩9,514 | ₩9,353 | ₩9,367 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,647 | ₩9,701 | ₩9,487 | ₩9,500 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,353 | ₩9,641 | ₩9,246 | ₩9,554 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,393 | ₩9,754 | ₩9,353 | ₩9,514 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,220 | ₩9,579 | ₩9,220 | ₩9,353 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,250 | ₩9,400 | ₩9,200 | ₩9,220 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,166 | ₩9,269 | ₩8,866 | ₩9,059 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,153 | ₩9,273 | ₩9,031 | ₩9,206 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,580 | ₩9,734 | ₩9,099 | ₩9,153 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,206 | ₩10,008 | ₩9,206 | ₩9,540 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,005 | ₩9,233 | ₩9,005 | ₩9,233 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,819 | ₩8,992 | ₩8,752 | ₩8,926 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,685 | ₩9,273 | ₩8,685 | ₩8,805 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,286 | ₩9,482 | ₩8,725 | ₩8,805 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,286 | ₩9,420 | ₩9,046 | ₩9,166 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,139 | ₩9,527 | ₩8,966 | ₩9,139 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,658 | ₩9,327 | ₩8,634 | ₩9,126 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,846 | ₩9,010 | ₩8,485 | ₩8,725 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,046 | ₩9,233 | ₩8,846 | ₩8,846 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,233 | ₩9,607 | ₩9,046 | ₩9,113 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,846 | ₩9,273 | ₩8,752 | ₩9,166 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,353 | ₩9,420 | ₩8,765 | ₩8,899 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,153 | ₩9,607 | ₩9,153 | ₩9,353 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,113 | ₩9,487 | ₩9,113 | ₩9,153 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,447 | ₩9,687 | ₩9,113 | ₩9,139 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,433 | ₩9,754 | ₩9,220 | ₩9,554 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,447 | ₩9,711 | ₩9,019 | ₩9,393 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,422 | ₩10,556 | ₩9,420 | ₩9,433 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,716 | ₩11,358 | ₩10,489 | ₩10,783 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,703 | ₩11,023 | ₩10,422 | ₩10,716 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,689 | ₩11,121 | ₩10,422 | ₩10,730 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,331 | ₩11,331 | ₩10,709 | ₩10,903 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,130 | ₩11,625 | ₩11,126 | ₩11,331 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,930 | ₩11,424 | ₩10,462 | ₩11,090 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,104 | ₩11,411 | ₩10,863 | ₩11,157 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩11,986 | ₩11,986 | ₩10,863 | ₩11,464 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,718 | ₩11,892 | ₩11,505 | ₩11,812 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,972 | ₩12,186 | ₩11,545 | ₩11,852 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,919 | ₩12,106 | ₩11,541 | ₩12,106 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,092 | ₩12,508 | ₩11,611 | ₩12,092 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,520 | ₩13,010 | ₩11,919 | ₩12,092 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,600 | ₩13,028 | ₩12,333 | ₩12,413 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,761 | ₩13,215 | ₩12,480 | ₩12,587 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,614 | ₩12,974 | ₩12,322 | ₩12,961 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,277 | ₩12,614 | ₩11,277 | ₩12,413 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,531 | ₩11,625 | ₩11,144 | ₩11,144 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,638 | ₩12,066 | ₩11,451 | ₩11,451 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,066 | ₩12,066 | ₩11,625 | ₩11,625 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,424 | ₩12,133 | ₩11,251 | ₩12,026 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,239 | ₩12,453 | ₩11,547 | ₩11,812 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,972 | ₩12,507 | ₩11,798 | ₩12,213 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,705 | ₩12,154 | ₩11,398 | ₩12,012 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,611 | ₩12,133 | ₩11,224 | ₩11,772 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,092 | ₩12,420 | ₩11,104 | ₩11,317 | -6.41% | 5.8만 |
|---|