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 | ₩8,178 | ₩8,265 | ₩8,091 | ₩8,091 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,398 | ₩8,412 | ₩8,037 | ₩8,091 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,458 | ₩8,465 | ₩8,398 | ₩8,398 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,759 | ₩8,759 | ₩8,198 | ₩8,465 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,091 | ₩8,310 | ₩8,037 | ₩8,184 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,097 | ₩8,291 | ₩8,091 | ₩8,091 | -0.08% | 1만 |
| 2026.10.01 | ₩8,024 | ₩8,244 | ₩8,024 | ₩8,024 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,716 | ₩8,207 | ₩7,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,037 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,756 | ₩7,823 | ₩7,716 | ₩7,716 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,756 | ₩7,890 | ₩7,756 | ₩7,756 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,863 | ₩7,863 | ₩7,756 | ₩7,756 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,796 | ₩7,850 | ₩7,756 | ₩7,756 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,903 | ₩8,024 | ₩7,783 | ₩7,783 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,783 | ₩7,997 | ₩7,783 | ₩7,957 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,810 | ₩7,850 | ₩7,756 | ₩7,850 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,957 | ₩7,957 | ₩7,783 | ₩7,783 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,770 | ₩7,874 | ₩7,716 | ₩7,850 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,770 | ₩7,843 | ₩7,756 | ₩7,756 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,756 | ₩7,944 | ₩7,689 | ₩7,756 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,556 | ₩7,863 | ₩7,502 | ₩7,756 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,636 | ₩7,676 | ₩7,556 | ₩7,556 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,623 | ₩7,770 | ₩7,569 | ₩7,623 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,743 | ₩7,837 | ₩7,623 | ₩7,623 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,649 | ₩7,770 | ₩7,623 | ₩7,689 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,623 | ₩7,730 | ₩7,623 | ₩7,703 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,810 | ₩7,810 | ₩7,649 | ₩7,649 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,703 | ₩7,837 | ₩7,703 | ₩7,770 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,823 | ₩7,957 | ₩7,730 | ₩7,730 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,703 | ₩8,051 | ₩7,703 | ₩7,970 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,850 | ₩7,964 | ₩7,703 | ₩7,763 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,689 | ₩8,024 | ₩7,569 | ₩7,930 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,369 | ₩7,810 | ₩7,369 | ₩7,649 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,088 | ₩7,476 | ₩7,088 | ₩7,355 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,101 | ₩7,275 | ₩6,914 | ₩7,088 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,007 | ₩7,114 | ₩6,967 | ₩7,114 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,195 | ₩7,195 | ₩6,820 | ₩7,088 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,954 | ₩7,429 | ₩6,954 | ₩7,181 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,195 | ₩7,195 | ₩6,753 | ₩7,021 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,486 | ₩7,335 | ₩6,486 | ₩7,208 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,673 | ₩6,740 | ₩6,580 | ₩6,740 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,633 | ₩6,793 | ₩6,620 | ₩6,687 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,660 | ₩6,874 | ₩6,553 | ₩6,620 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,720 | ₩6,720 | ₩6,493 | ₩6,553 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,673 | ₩6,720 | ₩6,660 | ₩6,660 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,727 | ₩6,793 | ₩6,700 | ₩6,727 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,780 | ₩6,780 | ₩6,660 | ₩6,740 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,740 | ₩6,780 | ₩6,673 | ₩6,753 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,687 | ₩6,880 | ₩6,687 | ₩6,687 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,687 | ₩6,941 | ₩6,687 | ₩6,687 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,687 | ₩6,820 | ₩6,620 | ₩6,740 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,727 | ₩6,780 | ₩6,687 | ₩6,727 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,753 | ₩6,820 | ₩6,620 | ₩6,780 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,687 | ₩6,860 | ₩6,687 | ₩6,767 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,914 | ₩6,914 | ₩6,687 | ₩6,687 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,820 | ₩6,908 | ₩6,687 | ₩6,700 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,021 | ₩7,021 | ₩6,820 | ₩6,820 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,914 | ₩7,114 | ₩6,914 | ₩7,021 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,288 | ₩7,288 | ₩6,553 | ₩6,981 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,863 | ₩8,091 | ₩7,823 | ₩7,823 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,171 | ₩8,171 | ₩7,890 | ₩7,944 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,291 | ₩8,291 | ₩7,974 | ₩8,124 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,013 | ₩8,278 | ₩7,890 | ₩8,278 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,756 | ₩8,144 | ₩7,756 | ₩7,837 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩7,997 | ₩8,010 | ₩7,689 | ₩7,756 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,030 | ₩8,030 | ₩7,957 | ₩7,997 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,087 | ₩8,117 | ₩7,957 | ₩7,957 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,037 | ₩8,037 | ₩7,957 | ₩7,957 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,291 | ₩8,385 | ₩7,957 | ₩7,970 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,358 | ₩8,452 | ₩8,291 | ₩8,318 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,452 | ₩8,659 | ₩8,358 | ₩8,358 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,746 | ₩8,973 | ₩8,733 | ₩8,773 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,920 | ₩9,040 | ₩8,759 | ₩8,906 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,960 | ₩9,267 | ₩8,826 | ₩9,107 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,572 | ₩9,120 | ₩8,452 | ₩9,120 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,478 | ₩8,652 | ₩8,425 | ₩8,539 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,438 | ₩8,646 | ₩8,438 | ₩8,559 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,492 | ₩8,692 | ₩8,398 | ₩8,619 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,425 | ₩8,679 | ₩8,385 | ₩8,679 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,626 | ₩8,666 | ₩8,425 | ₩8,666 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,759 | ₩8,933 | ₩8,565 | ₩8,565 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,612 | ₩8,933 | ₩8,612 | ₩8,692 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,425 | ₩8,579 | ₩8,425 | ₩8,519 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,492 | ₩8,559 | ₩8,425 | ₩8,438 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,412 | ₩8,492 | ₩8,365 | ₩8,492 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,371 | ₩8,492 | ₩8,291 | ₩8,478 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,599 | ₩8,599 | ₩8,371 | ₩8,371 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,465 | ₩8,692 | ₩8,345 | ₩8,559 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,492 | ₩8,599 | ₩8,371 | ₩8,371 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,559 | ₩8,692 | ₩8,492 | ₩8,559 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,692 | ₩8,692 | ₩8,559 | ₩8,572 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,733 | ₩8,860 | ₩8,572 | ₩8,692 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,813 | ₩8,877 | ₩8,583 | ₩8,706 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,880 | ₩8,893 | ₩8,612 | ₩8,893 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,719 | ₩8,920 | ₩8,572 | ₩8,840 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,572 | ₩8,826 | ₩8,559 | ₩8,733 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,719 | ₩8,826 | ₩8,438 | ₩8,612 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,305 | ₩8,813 | ₩8,305 | ₩8,813 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,224 | ₩8,559 | ₩8,171 | ₩8,545 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,224 | ₩8,378 | ₩8,211 | ₩8,331 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,091 | ₩8,285 | ₩7,957 | ₩8,091 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,505 | ₩8,525 | ₩8,092 | ₩8,158 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,559 | ₩8,559 | ₩8,492 | ₩8,492 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,692 | ₩8,913 | ₩8,559 | ₩8,572 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,559 | ₩8,726 | ₩8,358 | ₩8,599 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,385 | ₩8,559 | ₩8,051 | ₩8,559 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,371 | ₩8,371 | ₩8,010 | ₩8,091 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,398 | ₩8,452 | ₩8,198 | ₩8,278 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,412 | ₩8,496 | ₩8,291 | ₩8,398 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,091 | ₩8,398 | ₩8,057 | ₩8,291 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,158 | ₩8,224 | ₩7,984 | ₩8,091 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,465 | ₩8,639 | ₩8,211 | ₩8,305 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,291 | ₩8,626 | ₩8,198 | ₩8,626 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,238 | ₩8,398 | ₩7,957 | ₩8,291 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,719 | ₩8,759 | ₩8,291 | ₩8,358 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,733 | ₩8,813 | ₩8,706 | ₩8,719 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,746 | ₩8,960 | ₩8,706 | ₩8,706 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,960 | ₩8,987 | ₩8,719 | ₩8,799 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,562 | ₩9,609 | ₩8,719 | ₩8,826 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,030 | ₩10,056 | ₩9,348 | ₩9,816 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,241 | ₩9,909 | ₩9,227 | ₩9,883 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,358 | ₩9,094 | ₩8,331 | ₩9,054 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,462 | ₩8,585 | ₩7,422 | ₩8,412 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,981 | ₩7,603 | ₩6,981 | ₩7,489 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩7,001 | ₩7,101 | ₩6,994 | ₩7,074 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,034 | ₩7,342 | ₩6,994 | ₩6,994 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,241 | ₩7,241 | ₩7,021 | ₩7,048 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,061 | ₩7,235 | ₩7,061 | ₩7,235 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,235 | ₩7,235 | ₩7,033 | ₩7,195 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,275 | ₩7,426 | ₩7,168 | ₩7,382 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,208 | ₩7,319 | ₩7,168 | ₩7,168 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,168 | ₩7,395 | ₩7,168 | ₩7,275 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,128 | ₩7,262 | ₩7,114 | ₩7,114 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,155 | ₩7,462 | ₩7,021 | ₩7,181 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,221 | ₩7,355 | ₩7,155 | ₩7,223 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,088 | ₩7,395 | ₩7,021 | ₩7,114 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,088 | ₩7,221 | ₩7,088 | ₩7,101 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,048 | ₩7,248 | ₩7,034 | ₩7,248 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,994 | ₩7,140 | ₩6,994 | ₩7,128 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,476 | ₩7,476 | ₩6,954 | ₩7,007 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,449 | ₩7,576 | ₩7,088 | ₩7,355 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,422 | ₩7,489 | ₩7,021 | ₩7,195 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,288 | ₩7,467 | ₩7,195 | ₩7,302 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,524 | ₩7,716 | ₩7,355 | ₩7,435 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,489 | ₩7,588 | ₩7,382 | ₩7,422 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,489 | ₩7,676 | ₩7,288 | ₩7,355 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,342 | ₩7,756 | ₩7,342 | ₩7,556 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,542 | ₩7,944 | ₩7,542 | ₩7,623 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,422 | ₩7,944 | ₩7,422 | ₩7,823 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,489 | ₩7,582 | ₩7,355 | ₩7,410 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,061 | ₩7,489 | ₩7,061 | ₩7,395 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,275 | ₩7,275 | ₩7,048 | ₩7,061 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,128 | ₩7,195 | ₩7,074 | ₩7,195 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,114 | ₩7,208 | ₩7,061 | ₩7,141 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,088 | ₩7,208 | ₩7,088 | ₩7,168 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,088 | ₩7,266 | ₩7,088 | ₩7,208 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,101 | ₩7,310 | ₩7,101 | ₩7,155 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,228 | ₩7,235 | ₩7,088 | ₩7,235 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,181 | ₩7,199 | ₩7,088 | ₩7,168 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,034 | ₩7,176 | ₩7,034 | ₩7,074 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,128 | ₩7,235 | ₩7,021 | ₩7,065 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,155 | ₩7,288 | ₩7,132 | ₩7,168 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,155 | ₩7,235 | ₩7,155 | ₩7,195 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,409 | ₩7,409 | ₩7,155 | ₩7,168 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,435 | ₩7,542 | ₩7,328 | ₩7,355 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,689 | ₩7,783 | ₩7,395 | ₩7,529 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,024 | ₩8,178 | ₩7,422 | ₩7,676 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,903 | ₩8,063 | ₩7,823 | ₩7,984 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,676 | ₩7,957 | ₩7,676 | ₩7,796 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,382 | ₩7,770 | ₩7,382 | ₩7,663 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,449 | ₩7,743 | ₩7,355 | ₩7,382 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,837 | ₩8,030 | ₩7,328 | ₩7,382 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,047 | ₩8,047 | ₩7,837 | ₩7,837 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,905 | ₩7,917 | ₩7,810 | ₩7,837 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,676 | ₩8,020 | ₩7,623 | ₩7,863 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,689 | ₩7,871 | ₩7,549 | ₩7,716 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,756 | ₩7,903 | ₩7,636 | ₩7,810 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,810 | ₩8,034 | ₩7,703 | ₩7,850 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,171 | ₩8,265 | ₩7,556 | ₩7,997 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,144 | ₩8,311 | ₩8,064 | ₩8,091 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,184 | ₩8,265 | ₩8,037 | ₩8,104 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,438 | ₩8,545 | ₩8,231 | ₩8,251 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,211 | ₩8,576 | ₩8,184 | ₩8,398 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,091 | ₩8,557 | ₩8,091 | ₩8,211 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,903 | ₩8,559 | ₩7,716 | ₩8,251 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,051 | ₩8,238 | ₩7,823 | ₩7,823 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,291 | ₩8,291 | ₩7,977 | ₩8,077 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,773 | ₩8,775 | ₩8,158 | ₩8,211 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,799 | ₩9,027 | ₩8,545 | ₩8,706 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,067 | ₩9,214 | ₩8,759 | ₩8,987 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,666 | ₩9,308 | ₩8,666 | ₩9,214 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,167 | ₩9,254 | ₩8,666 | ₩8,666 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,321 | ₩9,615 | ₩8,947 | ₩9,107 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,067 | ₩9,602 | ₩8,920 | ₩9,214 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,013 | ₩9,254 | ₩8,920 | ₩9,107 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,840 | ₩9,134 | ₩8,840 | ₩8,993 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,027 | ₩9,294 | ₩8,826 | ₩8,933 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,361 | ₩9,615 | ₩8,906 | ₩8,906 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,508 | ₩9,522 | ₩9,361 | ₩9,374 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,655 | ₩9,709 | ₩9,495 | ₩9,508 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,361 | ₩9,649 | ₩9,254 | ₩9,562 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,401 | ₩9,762 | ₩9,361 | ₩9,522 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,227 | ₩9,587 | ₩9,227 | ₩9,361 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,258 | ₩9,408 | ₩9,207 | ₩9,227 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,174 | ₩9,277 | ₩8,873 | ₩9,067 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,161 | ₩9,281 | ₩9,039 | ₩9,214 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,588 | ₩9,742 | ₩9,107 | ₩9,161 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,214 | ₩10,016 | ₩9,214 | ₩9,548 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,012 | ₩9,241 | ₩9,012 | ₩9,241 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,826 | ₩9,000 | ₩8,759 | ₩8,933 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,692 | ₩9,281 | ₩8,692 | ₩8,813 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,294 | ₩9,489 | ₩8,733 | ₩8,813 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,294 | ₩9,428 | ₩9,054 | ₩9,174 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,147 | ₩9,535 | ₩8,973 | ₩9,147 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,666 | ₩9,334 | ₩8,642 | ₩9,134 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,853 | ₩9,017 | ₩8,492 | ₩8,733 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,054 | ₩9,241 | ₩8,853 | ₩8,853 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,241 | ₩9,615 | ₩9,054 | ₩9,120 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,853 | ₩9,281 | ₩8,759 | ₩9,174 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,361 | ₩9,428 | ₩8,773 | ₩8,906 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,161 | ₩9,615 | ₩9,161 | ₩9,361 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,120 | ₩9,495 | ₩9,120 | ₩9,161 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,455 | ₩9,695 | ₩9,120 | ₩9,147 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,441 | ₩9,762 | ₩9,227 | ₩9,562 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,455 | ₩9,719 | ₩9,027 | ₩9,401 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,431 | ₩10,565 | ₩9,428 | ₩9,441 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,725 | ₩11,367 | ₩10,498 | ₩10,792 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,712 | ₩11,033 | ₩10,431 | ₩10,725 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,698 | ₩11,130 | ₩10,431 | ₩10,739 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,340 | ₩11,340 | ₩10,718 | ₩10,912 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,140 | ₩11,635 | ₩11,136 | ₩11,340 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,939 | ₩11,434 | ₩10,471 | ₩11,100 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,113 | ₩11,421 | ₩10,872 | ₩11,166 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩11,996 | ₩11,996 | ₩10,872 | ₩11,474 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,728 | ₩11,902 | ₩11,514 | ₩11,822 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,982 | ₩12,196 | ₩11,554 | ₩11,862 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,929 | ₩12,116 | ₩11,550 | ₩12,116 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,103 | ₩12,518 | ₩11,621 | ₩12,103 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,531 | ₩13,021 | ₩11,929 | ₩12,103 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,611 | ₩13,039 | ₩12,343 | ₩12,424 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,771 | ₩13,226 | ₩12,490 | ₩12,597 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,624 | ₩12,985 | ₩12,333 | ₩12,972 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,287 | ₩12,624 | ₩11,287 | ₩12,424 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,541 | ₩11,635 | ₩11,153 | ₩11,153 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,648 | ₩12,076 | ₩11,461 | ₩11,461 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,076 | ₩12,076 | ₩11,635 | ₩11,635 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,434 | ₩12,143 | ₩11,260 | ₩12,036 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,250 | ₩12,464 | ₩11,557 | ₩11,822 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,982 | ₩12,517 | ₩11,808 | ₩12,223 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,715 | ₩12,164 | ₩11,407 | ₩12,022 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,621 | ₩12,143 | ₩11,233 | ₩11,782 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,103 | ₩12,430 | ₩11,113 | ₩11,327 | -6.41% | 5.8만 |
|---|