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 | ₩8,181 | ₩8,267 | ₩8,094 | ₩8,094 | -1.06% | 7.2천 |
| 2026.10.08 | ₩8,401 | ₩8,415 | ₩8,040 | ₩8,094 | -3.66% | 9.5천 |
| 2026.10.07 | ₩8,461 | ₩8,468 | ₩8,401 | ₩8,401 | -0.71% | 2.2천 |
| 2026.10.06 | ₩8,762 | ₩8,762 | ₩8,201 | ₩8,468 | -3.36% | 1.9만 |
| 2026.10.05 | ₩8,094 | ₩8,313 | ₩8,040 | ₩8,187 | +1.16% | 6.4천 |
| 2026.10.02 | ₩8,100 | ₩8,294 | ₩8,094 | ₩8,094 | -0.08% | 1만 |
| 2026.10.01 | ₩8,027 | ₩8,247 | ₩8,027 | ₩8,027 | 0.00% | 1.9만 |
| 2026.09.30 | ₩7,719 | ₩8,210 | ₩7,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,040 |
| +4.16% |
| 3.5만 |
| 2026.09.29 | ₩7,759 | ₩7,826 | ₩7,719 | ₩7,719 | -0.52% | 1.6만 |
|---|
| 2026.09.28 | ₩7,759 | ₩7,893 | ₩7,759 | ₩7,759 | 0.00% | 6천 |
|---|
| 2026.09.25 | ₩7,866 | ₩7,866 | ₩7,759 | ₩7,759 | -1.36% | 2.5천 |
|---|
| 2026.09.24 | ₩7,799 | ₩7,853 | ₩7,759 | ₩7,759 | -0.51% | 3.2천 |
|---|
| 2026.09.23 | ₩7,906 | ₩8,027 | ₩7,786 | ₩7,786 | -1.52% | 1.3만 |
|---|
| 2026.09.22 | ₩7,786 | ₩8,000 | ₩7,786 | ₩7,960 | +2.23% | 1.1만 |
|---|
| 2026.09.21 | ₩7,813 | ₩7,853 | ₩7,759 | ₩7,853 | +0.51% | 6천 |
|---|
| 2026.09.18 | ₩7,960 | ₩7,960 | ₩7,786 | ₩7,786 | -2.18% | 1.1만 |
|---|
| 2026.09.17 | ₩7,773 | ₩7,877 | ₩7,719 | ₩7,853 | +1.03% | 5천 |
|---|
| 2026.09.16 | ₩7,773 | ₩7,846 | ₩7,759 | ₩7,759 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩7,759 | ₩7,946 | ₩7,692 | ₩7,759 | 0.00% | 9천 |
|---|
| 2026.09.14 | ₩7,558 | ₩7,866 | ₩7,505 | ₩7,759 | +2.65% | 2.2만 |
|---|
| 2026.09.11 | ₩7,639 | ₩7,679 | ₩7,558 | ₩7,558 | -1.05% | 7.6천 |
|---|
| 2026.09.10 | ₩7,625 | ₩7,773 | ₩7,572 | ₩7,625 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩7,746 | ₩7,839 | ₩7,625 | ₩7,625 | -1.55% | 2.4천 |
|---|
| 2026.09.08 | ₩7,652 | ₩7,773 | ₩7,625 | ₩7,692 | +0.52% | 7천 |
|---|
| 2026.09.04 | ₩7,625 | ₩7,732 | ₩7,625 | ₩7,706 | +1.05% | 5.5천 |
|---|
| 2026.09.03 | ₩7,813 | ₩7,813 | ₩7,652 | ₩7,652 | -2.05% | 1.8만 |
|---|
| 2026.09.02 | ₩7,706 | ₩7,839 | ₩7,706 | ₩7,773 | +0.87% | 1.1만 |
|---|
| 2026.09.01 | ₩7,826 | ₩7,960 | ₩7,732 | ₩7,732 | -1.20% | 8.3천 |
|---|
| 2026.08.31 | ₩7,706 | ₩8,053 | ₩7,706 | ₩7,973 | +3.47% | 1.6만 |
|---|
| 2026.08.28 | ₩7,853 | ₩7,966 | ₩7,706 | ₩7,766 | -1.11% | 1.8만 |
|---|
| 2026.08.27 | ₩7,692 | ₩8,027 | ₩7,572 | ₩7,933 | +3.13% | 2.4만 |
|---|
| 2026.08.26 | ₩7,371 | ₩7,813 | ₩7,371 | ₩7,652 | +3.81% | 1.8만 |
|---|
| 2026.08.25 | ₩7,090 | ₩7,478 | ₩7,090 | ₩7,358 | +3.77% | 1.3만 |
|---|
| 2026.08.24 | ₩7,104 | ₩7,278 | ₩6,916 | ₩7,090 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩7,010 | ₩7,117 | ₩6,970 | ₩7,117 | +1.53% | 1.7만 |
|---|
| 2026.08.20 | ₩7,197 | ₩7,197 | ₩6,823 | ₩7,090 | -1.49% | 1.4만 |
|---|
| 2026.08.19 | ₩6,956 | ₩7,431 | ₩6,956 | ₩7,184 | +3.27% | 5만 |
|---|
| 2026.08.18 | ₩7,197 | ₩7,197 | ₩6,756 | ₩7,023 | -2.42% | 1.7만 |
|---|
| 2026.08.17 | ₩6,488 | ₩7,338 | ₩6,488 | ₩7,211 | +11.13% | 5.9만 |
|---|
| 2026.08.14 | ₩6,676 | ₩6,742 | ₩6,582 | ₩6,742 | +1.00% | 2.5만 |
|---|
| 2026.08.13 | ₩6,635 | ₩6,796 | ₩6,622 | ₩6,689 | +0.81% | 9천 |
|---|
| 2026.08.12 | ₩6,662 | ₩6,876 | ₩6,555 | ₩6,622 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩6,722 | ₩6,722 | ₩6,495 | ₩6,555 | -2.49% | 4.3만 |
|---|
| 2026.08.10 | ₩6,676 | ₩6,722 | ₩6,662 | ₩6,662 | -0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩6,729 | ₩6,796 | ₩6,702 | ₩6,729 | 0.00% | 7.1천 |
|---|
| 2026.08.06 | ₩6,783 | ₩6,783 | ₩6,662 | ₩6,742 | -0.59% | 5.4천 |
|---|
| 2026.08.05 | ₩6,742 | ₩6,783 | ₩6,676 | ₩6,756 | +0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,689 | ₩6,883 | ₩6,689 | ₩6,689 | 0.00% | 2.2만 |
|---|
| 2026.08.03 | ₩6,689 | ₩6,943 | ₩6,689 | ₩6,689 | 0.00% | 3.7만 |
|---|
| 2026.07.31 | ₩6,689 | ₩6,823 | ₩6,622 | ₩6,742 | +0.80% | 3.8만 |
|---|
| 2026.07.30 | ₩6,729 | ₩6,783 | ₩6,689 | ₩6,729 | 0.00% | 2.4만 |
|---|
| 2026.07.29 | ₩6,756 | ₩6,823 | ₩6,622 | ₩6,783 | +0.40% | 3.2만 |
|---|
| 2026.07.28 | ₩6,689 | ₩6,863 | ₩6,689 | ₩6,769 | +1.20% | 3만 |
|---|
| 2026.07.27 | ₩6,916 | ₩6,916 | ₩6,689 | ₩6,689 | -3.29% | 4.8천 |
|---|
| 2026.07.24 | ₩6,823 | ₩6,911 | ₩6,689 | ₩6,702 | -1.76% | 2.8만 |
|---|
| 2026.07.23 | ₩7,023 | ₩7,023 | ₩6,823 | ₩6,823 | -2.86% | 2.3만 |
|---|
| 2026.07.22 | ₩6,916 | ₩7,117 | ₩6,916 | ₩7,023 | +1.55% | 1.2만 |
|---|
| 2026.07.21 | ₩7,291 | ₩7,291 | ₩6,555 | ₩6,983 | -4.22% | 11.6만 |
|---|
| 2026.07.20 | ₩7,866 | ₩8,094 | ₩7,826 | ₩7,826 | -0.51% | 8.2천 |
|---|
| 2026.07.17 | ₩8,174 | ₩8,174 | ₩7,893 | ₩7,946 | -2.78% | 6.6천 |
|---|
| 2026.07.16 | ₩8,294 | ₩8,294 | ₩7,977 | ₩8,127 | -2.02% | 6.2천 |
|---|
| 2026.07.15 | ₩8,016 | ₩8,281 | ₩7,893 | ₩8,281 | +3.30% | 3.9천 |
|---|
| 2026.07.14 | ₩7,759 | ₩8,147 | ₩7,759 | ₩7,839 | +1.03% | 4.4천 |
|---|
| 2026.07.13 | ₩8,000 | ₩8,013 | ₩7,692 | ₩7,759 | -3.01% | 3만 |
|---|
| 2026.07.10 | ₩8,033 | ₩8,033 | ₩7,960 | ₩8,000 | -0.42% | 5.4천 |
|---|
| 2026.07.09 | ₩8,090 | ₩8,120 | ₩7,960 | ₩7,960 | -1.60% | 1.3만 |
|---|
| 2026.07.08 | ₩8,040 | ₩8,040 | ₩7,960 | ₩7,960 | -1.00% | 8.1천 |
|---|
| 2026.07.07 | ₩8,294 | ₩8,388 | ₩7,960 | ₩7,973 | -3.87% | 6.6만 |
|---|
| 2026.07.06 | ₩8,361 | ₩8,455 | ₩8,294 | ₩8,321 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩8,455 | ₩8,662 | ₩8,361 | ₩8,361 | -1.11% | 3.4만 |
|---|
| 2026.07.01 | ₩8,749 | ₩8,977 | ₩8,736 | ₩8,776 | +0.31% | 3.6천 |
|---|
| 2026.06.30 | ₩8,923 | ₩9,043 | ₩8,762 | ₩8,910 | -0.15% | 2.5천 |
|---|
| 2026.06.29 | ₩8,963 | ₩9,271 | ₩8,829 | ₩9,110 | +1.64% | 1.3만 |
|---|
| 2026.06.26 | ₩8,575 | ₩9,124 | ₩8,455 | ₩9,124 | +6.40% | 1.8만 |
|---|
| 2026.06.25 | ₩8,482 | ₩8,655 | ₩8,428 | ₩8,542 | +0.71% | 3.7천 |
|---|
| 2026.06.24 | ₩8,441 | ₩8,649 | ₩8,441 | ₩8,562 | +1.43% | 4.3천 |
|---|
| 2026.06.23 | ₩8,495 | ₩8,696 | ₩8,401 | ₩8,622 | +1.50% | 5천 |
|---|
| 2026.06.22 | ₩8,428 | ₩8,682 | ₩8,388 | ₩8,682 | +3.02% | 2.6만 |
|---|
| 2026.06.18 | ₩8,629 | ₩8,669 | ₩8,428 | ₩8,669 | +0.47% | 9.6천 |
|---|
| 2026.06.17 | ₩8,762 | ₩8,936 | ₩8,568 | ₩8,568 | -2.21% | 9.8천 |
|---|
| 2026.06.16 | ₩8,615 | ₩8,936 | ₩8,615 | ₩8,696 | +0.93% | 2.3만 |
|---|
| 2026.06.15 | ₩8,428 | ₩8,582 | ₩8,428 | ₩8,522 | +1.11% | 2.2만 |
|---|
| 2026.06.12 | ₩8,495 | ₩8,562 | ₩8,428 | ₩8,441 | -0.63% | 1.3만 |
|---|
| 2026.06.11 | ₩8,415 | ₩8,495 | ₩8,368 | ₩8,495 | +0.95% | 1.2만 |
|---|
| 2026.06.10 | ₩8,375 | ₩8,495 | ₩8,294 | ₩8,482 | +1.28% | 1.8만 |
|---|
| 2026.06.09 | ₩8,602 | ₩8,602 | ₩8,375 | ₩8,375 | -2.64% | 1.7만 |
|---|
| 2026.06.08 | ₩8,468 | ₩8,696 | ₩8,348 | ₩8,562 | +1.11% | 2.4만 |
|---|
| 2026.06.05 | ₩8,495 | ₩8,602 | ₩8,375 | ₩8,375 | -1.42% | 2.8만 |
|---|
| 2026.06.04 | ₩8,562 | ₩8,696 | ₩8,495 | ₩8,562 | 0.00% | 8천 |
|---|
| 2026.06.03 | ₩8,696 | ₩8,696 | ₩8,562 | ₩8,575 | -1.38% | 7.3천 |
|---|
| 2026.06.02 | ₩8,736 | ₩8,863 | ₩8,575 | ₩8,696 | -0.46% | 2.4천 |
|---|
| 2026.06.01 | ₩8,816 | ₩8,880 | ₩8,586 | ₩8,709 | -1.21% | 1.3만 |
|---|
| 2026.05.29 | ₩8,883 | ₩8,896 | ₩8,615 | ₩8,896 | +0.15% | 4천 |
|---|
| 2026.05.28 | ₩8,722 | ₩8,923 | ₩8,575 | ₩8,843 | +1.38% | 1.9만 |
|---|
| 2026.05.27 | ₩8,575 | ₩8,829 | ₩8,562 | ₩8,736 | +1.87% | 9.4천 |
|---|
| 2026.05.26 | ₩8,722 | ₩8,829 | ₩8,441 | ₩8,615 | -1.23% | 1.3만 |
|---|
| 2026.05.22 | ₩8,308 | ₩8,816 | ₩8,308 | ₩8,816 | +6.12% | 1.8만 |
|---|
| 2026.05.21 | ₩8,227 | ₩8,562 | ₩8,174 | ₩8,548 | +3.90% | 7.4만 |
|---|
| 2026.05.20 | ₩8,227 | ₩8,381 | ₩8,214 | ₩8,334 | +1.30% | 2.4만 |
|---|
| 2026.05.19 | ₩8,094 | ₩8,288 | ₩7,960 | ₩8,094 | 0.00% | 7.9만 |
|---|
| 2026.05.18 | ₩8,508 | ₩8,528 | ₩8,095 | ₩8,160 | -4.09% | 3.4만 |
|---|
| 2026.05.15 | ₩8,562 | ₩8,562 | ₩8,495 | ₩8,495 | -0.78% | 3.9천 |
|---|
| 2026.05.14 | ₩8,696 | ₩8,916 | ₩8,562 | ₩8,575 | -1.38% | 2.9만 |
|---|
| 2026.05.13 | ₩8,562 | ₩8,729 | ₩8,361 | ₩8,602 | +0.47% | 2.8만 |
|---|
| 2026.05.12 | ₩8,388 | ₩8,562 | ₩8,053 | ₩8,562 | +2.07% | 2.7만 |
|---|
| 2026.05.11 | ₩8,375 | ₩8,375 | ₩8,013 | ₩8,094 | -3.35% | 3.2만 |
|---|
| 2026.05.08 | ₩8,401 | ₩8,455 | ₩8,201 | ₩8,281 | -1.43% | 1.2만 |
|---|
| 2026.05.07 | ₩8,415 | ₩8,499 | ₩8,294 | ₩8,401 | -0.16% | 1.1만 |
|---|
| 2026.05.06 | ₩8,094 | ₩8,401 | ₩8,060 | ₩8,294 | +2.48% | 2.9만 |
|---|
| 2026.05.05 | ₩8,160 | ₩8,227 | ₩7,987 | ₩8,094 | -0.82% | 5.2만 |
|---|
| 2026.05.04 | ₩8,468 | ₩8,642 | ₩8,214 | ₩8,308 | -1.90% | 2.4만 |
|---|
| 2026.05.01 | ₩8,294 | ₩8,629 | ₩8,201 | ₩8,629 | +4.03% | 4.2천 |
|---|
| 2026.04.30 | ₩8,241 | ₩8,401 | ₩7,960 | ₩8,294 | +0.65% | 5.1만 |
|---|
| 2026.04.29 | ₩8,722 | ₩8,762 | ₩8,294 | ₩8,361 | -4.14% | 2.3만 |
|---|
| 2026.04.28 | ₩8,736 | ₩8,816 | ₩8,709 | ₩8,722 | -0.15% | 1.7만 |
|---|
| 2026.04.27 | ₩8,749 | ₩8,963 | ₩8,709 | ₩8,709 | -0.46% | 6.5천 |
|---|
| 2026.04.24 | ₩8,963 | ₩8,990 | ₩8,722 | ₩8,803 | -1.79% | 1.1만 |
|---|
| 2026.04.23 | ₩9,565 | ₩9,612 | ₩8,722 | ₩8,829 | -7.69% | 4.8만 |
|---|
| 2026.04.22 | ₩10,033 | ₩10,060 | ₩9,351 | ₩9,819 | -2.13% | 2.6만 |
|---|
| 2026.04.21 | ₩9,244 | ₩9,913 | ₩9,231 | ₩9,886 | +6.95% | 7만 |
|---|
| 2026.04.20 | ₩8,361 | ₩9,097 | ₩8,334 | ₩9,057 | +8.32% | 3.1만 |
|---|
| 2026.04.17 | ₩7,465 | ₩8,589 | ₩7,425 | ₩8,415 | +12.72% | 5.2만 |
|---|
| 2026.04.16 | ₩6,983 | ₩7,605 | ₩6,983 | ₩7,492 | +7.28% | 4.5만 |
|---|
| 2026.04.15 | ₩7,003 | ₩7,104 | ₩6,997 | ₩7,077 | +1.05% | 4.3천 |
|---|
| 2026.04.14 | ₩7,037 | ₩7,344 | ₩6,997 | ₩6,997 | -0.57% | 3.1만 |
|---|
| 2026.04.13 | ₩7,244 | ₩7,244 | ₩7,023 | ₩7,050 | -2.68% | 4.3천 |
|---|
| 2026.04.10 | ₩7,063 | ₩7,237 | ₩7,063 | ₩7,237 | +2.46% | 8.3천 |
|---|
| 2026.04.09 | ₩7,237 | ₩7,237 | ₩7,035 | ₩7,197 | -0.55% | 3.2만 |
|---|
| 2026.04.08 | ₩7,278 | ₩7,429 | ₩7,171 | ₩7,385 | +1.47% | 1.4만 |
|---|
| 2026.04.07 | ₩7,211 | ₩7,322 | ₩7,171 | ₩7,171 | -0.56% | 4.7천 |
|---|
| 2026.04.06 | ₩7,171 | ₩7,398 | ₩7,171 | ₩7,278 | +1.49% | 6.5천 |
|---|
| 2026.04.02 | ₩7,130 | ₩7,264 | ₩7,117 | ₩7,117 | -0.19% | 3.2천 |
|---|
| 2026.04.01 | ₩7,157 | ₩7,465 | ₩7,023 | ₩7,184 | +0.37% | 7.7천 |
|---|
| 2026.03.31 | ₩7,224 | ₩7,358 | ₩7,157 | ₩7,225 | +0.02% | 9.6천 |
|---|
| 2026.03.30 | ₩7,090 | ₩7,398 | ₩7,023 | ₩7,117 | +0.38% | 2.3만 |
|---|
| 2026.03.27 | ₩7,090 | ₩7,224 | ₩7,090 | ₩7,104 | +0.19% | 4.3천 |
|---|
| 2026.03.26 | ₩7,050 | ₩7,251 | ₩7,037 | ₩7,251 | +2.85% | 3.2천 |
|---|
| 2026.03.25 | ₩6,997 | ₩7,142 | ₩6,997 | ₩7,130 | +1.91% | 1만 |
|---|
| 2026.03.24 | ₩7,478 | ₩7,478 | ₩6,956 | ₩7,010 | -6.26% | 2.7만 |
|---|
| 2026.03.23 | ₩7,451 | ₩7,579 | ₩7,090 | ₩7,358 | -1.26% | 1.7만 |
|---|
| 2026.03.20 | ₩7,425 | ₩7,492 | ₩7,023 | ₩7,197 | -3.06% | 2.7만 |
|---|
| 2026.03.19 | ₩7,291 | ₩7,470 | ₩7,197 | ₩7,304 | +0.18% | 9.2천 |
|---|
| 2026.03.18 | ₩7,526 | ₩7,719 | ₩7,358 | ₩7,438 | -1.17% | 8.9천 |
|---|
| 2026.03.17 | ₩7,492 | ₩7,591 | ₩7,385 | ₩7,425 | -0.89% | 1.7만 |
|---|
| 2026.03.16 | ₩7,492 | ₩7,679 | ₩7,291 | ₩7,358 | -1.79% | 1.1만 |
|---|
| 2026.03.13 | ₩7,344 | ₩7,759 | ₩7,344 | ₩7,558 | +2.91% | 1.1만 |
|---|
| 2026.03.12 | ₩7,545 | ₩7,946 | ₩7,545 | ₩7,625 | +1.06% | 1.4만 |
|---|
| 2026.03.11 | ₩7,425 | ₩7,946 | ₩7,425 | ₩7,826 | +5.41% | 1.8만 |
|---|
| 2026.03.10 | ₩7,492 | ₩7,585 | ₩7,358 | ₩7,413 | -1.05% | 1.3만 |
|---|
| 2026.03.09 | ₩7,063 | ₩7,492 | ₩7,063 | ₩7,398 | +4.73% | 3.5만 |
|---|
| 2026.03.06 | ₩7,278 | ₩7,278 | ₩7,050 | ₩7,063 | -2.94% | 1.6만 |
|---|
| 2026.03.05 | ₩7,130 | ₩7,197 | ₩7,077 | ₩7,197 | +0.94% | 5.9천 |
|---|
| 2026.03.04 | ₩7,117 | ₩7,211 | ₩7,063 | ₩7,144 | +0.38% | 3.6만 |
|---|
| 2026.03.03 | ₩7,090 | ₩7,211 | ₩7,090 | ₩7,171 | +1.13% | 1.1만 |
|---|
| 2026.03.02 | ₩7,090 | ₩7,268 | ₩7,090 | ₩7,211 | +1.70% | 7.8천 |
|---|
| 2026.02.27 | ₩7,104 | ₩7,312 | ₩7,104 | ₩7,157 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩7,231 | ₩7,237 | ₩7,090 | ₩7,237 | +0.09% | 6.8천 |
|---|
| 2026.02.25 | ₩7,184 | ₩7,201 | ₩7,090 | ₩7,171 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩7,037 | ₩7,179 | ₩7,037 | ₩7,077 | +0.57% | 8.9천 |
|---|
| 2026.02.23 | ₩7,130 | ₩7,237 | ₩7,023 | ₩7,067 | -0.88% | 3.3만 |
|---|
| 2026.02.20 | ₩7,157 | ₩7,291 | ₩7,134 | ₩7,171 | +0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩7,157 | ₩7,237 | ₩7,157 | ₩7,197 | +0.56% | 9.3천 |
|---|
| 2026.02.18 | ₩7,411 | ₩7,411 | ₩7,157 | ₩7,171 | -3.25% | 2.9만 |
|---|
| 2026.02.17 | ₩7,438 | ₩7,545 | ₩7,331 | ₩7,358 | -1.08% | 3.8만 |
|---|
| 2026.02.13 | ₩7,692 | ₩7,786 | ₩7,398 | ₩7,532 | -2.09% | 1만 |
|---|
| 2026.02.12 | ₩8,027 | ₩8,181 | ₩7,425 | ₩7,679 | -4.33% | 1.2만 |
|---|
| 2026.02.11 | ₩7,906 | ₩8,065 | ₩7,826 | ₩7,987 | +1.02% | 6.2천 |
|---|
| 2026.02.10 | ₩7,679 | ₩7,960 | ₩7,679 | ₩7,799 | +1.57% | 1.3만 |
|---|
| 2026.02.09 | ₩7,385 | ₩7,773 | ₩7,385 | ₩7,665 | +3.80% | 2.1만 |
|---|
| 2026.02.06 | ₩7,451 | ₩7,746 | ₩7,358 | ₩7,385 | -0.90% | 10.9만 |
|---|
| 2026.02.05 | ₩7,839 | ₩8,033 | ₩7,331 | ₩7,385 | -5.80% | 14.1만 |
|---|
| 2026.02.04 | ₩8,049 | ₩8,049 | ₩7,839 | ₩7,839 | -2.61% | 1만 |
|---|
| 2026.02.03 | ₩7,908 | ₩7,920 | ₩7,813 | ₩7,839 | -0.86% | 2.7만 |
|---|
| 2026.02.02 | ₩7,679 | ₩8,023 | ₩7,625 | ₩7,866 | +2.44% | 3.2만 |
|---|
| 2026.01.30 | ₩7,692 | ₩7,874 | ₩7,552 | ₩7,719 | +0.35% | 4.5만 |
|---|
| 2026.01.29 | ₩7,759 | ₩7,906 | ₩7,639 | ₩7,813 | +0.69% | 4.4만 |
|---|
| 2026.01.28 | ₩7,813 | ₩8,037 | ₩7,706 | ₩7,853 | +0.51% | 9.4만 |
|---|
| 2026.01.27 | ₩8,174 | ₩8,267 | ₩7,558 | ₩8,000 | -2.13% | 25.8만 |
|---|
| 2026.01.26 | ₩8,147 | ₩8,314 | ₩8,067 | ₩8,094 | -0.66% | 3.1만 |
|---|
| 2026.01.23 | ₩8,187 | ₩8,267 | ₩8,040 | ₩8,107 | -0.98% | 3.4만 |
|---|
| 2026.01.22 | ₩8,441 | ₩8,548 | ₩8,234 | ₩8,254 | -2.22% | 1.9만 |
|---|
| 2026.01.21 | ₩8,214 | ₩8,579 | ₩8,187 | ₩8,401 | +2.28% | 1.2만 |
|---|
| 2026.01.20 | ₩8,094 | ₩8,560 | ₩8,094 | ₩8,214 | +1.49% | 2.4만 |
|---|
| 2026.01.16 | ₩7,906 | ₩8,562 | ₩7,719 | ₩8,254 | +4.40% | 7.9만 |
|---|
| 2026.01.15 | ₩8,053 | ₩8,241 | ₩7,826 | ₩7,826 | -2.82% | 8만 |
|---|
| 2026.01.14 | ₩8,294 | ₩8,294 | ₩7,980 | ₩8,080 | -2.58% | 4.5만 |
|---|
| 2026.01.13 | ₩8,776 | ₩8,779 | ₩8,160 | ₩8,214 | -6.40% | 8.2만 |
|---|
| 2026.01.12 | ₩8,803 | ₩9,030 | ₩8,548 | ₩8,709 | -1.06% | 3.4만 |
|---|
| 2026.01.09 | ₩9,070 | ₩9,217 | ₩8,762 | ₩8,990 | -0.88% | 2.6만 |
|---|
| 2026.01.08 | ₩8,669 | ₩9,311 | ₩8,669 | ₩9,217 | +6.33% | 2.8만 |
|---|
| 2026.01.07 | ₩9,170 | ₩9,257 | ₩8,669 | ₩8,669 | -5.47% | 4.1만 |
|---|
| 2026.01.06 | ₩9,324 | ₩9,619 | ₩8,950 | ₩9,110 | -2.30% | 9.8천 |
|---|
| 2026.01.05 | ₩9,070 | ₩9,605 | ₩8,923 | ₩9,217 | +1.62% | 3.7만 |
|---|
| 2026.01.02 | ₩9,017 | ₩9,257 | ₩8,923 | ₩9,110 | +1.04% | 1.1만 |
|---|
| 2025.12.31 | ₩8,843 | ₩9,137 | ₩8,843 | ₩8,997 | +1.74% | 2.6만 |
|---|
| 2025.12.30 | ₩9,030 | ₩9,298 | ₩8,829 | ₩8,936 | -1.04% | 1.4만 |
|---|
| 2025.12.29 | ₩9,364 | ₩9,619 | ₩8,910 | ₩8,910 | -4.86% | 3.8만 |
|---|
| 2025.12.26 | ₩9,512 | ₩9,525 | ₩9,364 | ₩9,378 | -1.41% | 3.7만 |
|---|
| 2025.12.24 | ₩9,659 | ₩9,712 | ₩9,498 | ₩9,512 | -1.52% | 1.7만 |
|---|
| 2025.12.23 | ₩9,364 | ₩9,652 | ₩9,257 | ₩9,565 | +2.14% | 1.3만 |
|---|
| 2025.12.22 | ₩9,405 | ₩9,766 | ₩9,364 | ₩9,525 | +1.28% | 1.9만 |
|---|
| 2025.12.19 | ₩9,231 | ₩9,591 | ₩9,231 | ₩9,364 | +1.45% | 1.3만 |
|---|
| 2025.12.18 | ₩9,261 | ₩9,411 | ₩9,211 | ₩9,231 | -0.33% | 1.3만 |
|---|
| 2025.12.17 | ₩9,177 | ₩9,280 | ₩8,876 | ₩9,070 | -1.17% | 1.2만 |
|---|
| 2025.12.16 | ₩9,164 | ₩9,284 | ₩9,042 | ₩9,217 | +0.58% | 1.7만 |
|---|
| 2025.12.15 | ₩9,592 | ₩9,746 | ₩9,110 | ₩9,164 | -4.46% | 2.3만 |
|---|
| 2025.12.12 | ₩9,217 | ₩10,020 | ₩9,217 | ₩9,552 | +3.63% | 6.4만 |
|---|
| 2025.12.11 | ₩9,015 | ₩9,244 | ₩9,015 | ₩9,244 | +2.54% | 1.7만 |
|---|
| 2025.12.10 | ₩8,829 | ₩9,003 | ₩8,762 | ₩8,936 | +1.21% | 1.8만 |
|---|
| 2025.12.09 | ₩8,696 | ₩9,284 | ₩8,696 | ₩8,816 | +1.38% | 2.5만 |
|---|
| 2025.12.08 | ₩9,298 | ₩9,493 | ₩8,736 | ₩8,816 | -5.18% | 1.7만 |
|---|
| 2025.12.05 | ₩9,298 | ₩9,431 | ₩9,057 | ₩9,177 | -1.29% | 3.2만 |
|---|
| 2025.12.04 | ₩9,150 | ₩9,538 | ₩8,977 | ₩9,150 | 0.00% | 2.7만 |
|---|
| 2025.12.03 | ₩8,669 | ₩9,338 | ₩8,645 | ₩9,137 | +5.40% | 5만 |
|---|
| 2025.12.02 | ₩8,856 | ₩9,021 | ₩8,495 | ₩8,736 | -1.36% | 7.5만 |
|---|
| 2025.12.01 | ₩9,057 | ₩9,244 | ₩8,856 | ₩8,856 | -2.22% | 3.3만 |
|---|
| 2025.11.28 | ₩9,244 | ₩9,619 | ₩9,057 | ₩9,124 | -1.30% | 4.1만 |
|---|
| 2025.11.26 | ₩8,856 | ₩9,284 | ₩8,762 | ₩9,177 | +3.63% | 4.4만 |
|---|
| 2025.11.25 | ₩9,364 | ₩9,431 | ₩8,776 | ₩8,910 | -4.86% | 8.4만 |
|---|
| 2025.11.24 | ₩9,164 | ₩9,619 | ₩9,164 | ₩9,364 | +2.19% | 5.1만 |
|---|
| 2025.11.21 | ₩9,124 | ₩9,498 | ₩9,124 | ₩9,164 | +0.44% | 4.3만 |
|---|
| 2025.11.20 | ₩9,458 | ₩9,699 | ₩9,124 | ₩9,150 | -3.25% | 5.7만 |
|---|
| 2025.11.19 | ₩9,445 | ₩9,766 | ₩9,231 | ₩9,565 | +1.27% | 6.3만 |
|---|
| 2025.11.18 | ₩9,458 | ₩9,723 | ₩9,030 | ₩9,405 | -0.57% | 7.2만 |
|---|
| 2025.11.17 | ₩10,435 | ₩10,568 | ₩9,431 | ₩9,445 | -9.49% | 19.4만 |
|---|
| 2025.11.14 | ₩10,729 | ₩11,371 | ₩10,502 | ₩10,796 | +0.62% | 8만 |
|---|
| 2025.11.13 | ₩10,716 | ₩11,037 | ₩10,435 | ₩10,729 | +0.12% | 6.5만 |
|---|
| 2025.11.12 | ₩10,702 | ₩11,134 | ₩10,435 | ₩10,742 | +0.37% | 5.5만 |
|---|
| 2025.11.11 | ₩11,344 | ₩11,344 | ₩10,722 | ₩10,916 | -3.77% | 2.6만 |
|---|
| 2025.11.10 | ₩11,144 | ₩11,639 | ₩11,140 | ₩11,344 | +1.80% | 2.8만 |
|---|
| 2025.11.07 | ₩10,943 | ₩11,438 | ₩10,475 | ₩11,104 | +1.47% | 4.3만 |
|---|
| 2025.11.06 | ₩11,117 | ₩11,425 | ₩10,876 | ₩11,170 | +0.48% | 3.9만 |
|---|
| 2025.11.05 | ₩12,000 | ₩12,000 | ₩10,876 | ₩11,478 | -4.35% | 6.3만 |
|---|
| 2025.11.04 | ₩11,732 | ₩11,906 | ₩11,518 | ₩11,826 | +0.80% | 4.1만 |
|---|
| 2025.11.03 | ₩11,987 | ₩12,201 | ₩11,558 | ₩11,866 | -1.00% | 4.4만 |
|---|
| 2025.10.31 | ₩11,933 | ₩12,120 | ₩11,554 | ₩12,120 | +1.57% | 3.7만 |
|---|
| 2025.10.30 | ₩12,107 | ₩12,523 | ₩11,625 | ₩12,107 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩12,535 | ₩13,026 | ₩11,933 | ₩12,107 | -3.42% | 4.1만 |
|---|
| 2025.10.28 | ₩12,615 | ₩13,043 | ₩12,348 | ₩12,428 | -1.48% | 3.9만 |
|---|
| 2025.10.27 | ₩12,776 | ₩13,231 | ₩12,495 | ₩12,602 | -1.36% | 2.7만 |
|---|
| 2025.10.24 | ₩12,629 | ₩12,990 | ₩12,337 | ₩12,976 | +2.75% | 3.9만 |
|---|
| 2025.10.23 | ₩11,291 | ₩12,629 | ₩11,291 | ₩12,428 | +10.07% | 6.5만 |
|---|
| 2025.10.22 | ₩11,545 | ₩11,639 | ₩11,157 | ₩11,157 | -3.36% | 2만 |
|---|
| 2025.10.21 | ₩11,652 | ₩12,080 | ₩11,465 | ₩11,465 | -1.61% | 2.3만 |
|---|
| 2025.10.20 | ₩12,080 | ₩12,080 | ₩11,639 | ₩11,639 | -3.65% | 3만 |
|---|
| 2025.10.17 | ₩11,438 | ₩12,147 | ₩11,264 | ₩12,040 | +5.26% | 6.5만 |
|---|
| 2025.10.16 | ₩12,254 | ₩12,468 | ₩11,561 | ₩11,826 | -3.49% | 5.3만 |
|---|
| 2025.10.15 | ₩11,987 | ₩12,522 | ₩11,813 | ₩12,227 | +2.01% | 5.2만 |
|---|
| 2025.10.14 | ₩11,719 | ₩12,168 | ₩11,411 | ₩12,027 | +2.63% | 3.6만 |
|---|
| 2025.10.13 | ₩11,625 | ₩12,147 | ₩11,237 | ₩11,786 | +1.38% | 8.3만 |
|---|
| 2025.10.10 | ₩12,107 | ₩12,435 | ₩11,117 | ₩11,331 | -6.41% | 5.8만 |
|---|