시장 데이터를 불러오는 중
전체 종목
PLAYSTUDIOS, Inc. - Class A Common Stock 과거 주가
PLAYSTUDIOS, Inc. - Class A Common Stock · MYPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PLAYSTUDIOS, Inc. - Class A Common Stock · MYPS · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,615 | ₩5,749 | ₩5,360 | ₩5,507 | -1.91% | 7.3만 |
| 2026.10.08 | ₩5,856 | ₩5,963 | ₩5,588 | ₩5,668 | -3.20% | 5.4만 |
| 2026.10.07 | ₩5,990 | ₩6,218 | ₩5,856 | ₩5,936 | -0.89% | 3.7만 |
| 2026.10.06 | ₩6,365 | ₩6,499 | ₩6,023 | ₩6,137 | -3.58% | 3.2만 |
| 2026.10.05 | ₩6,714 | ₩7,022 | ₩6,311 | ₩6,365 | -5.19% | 4.1만 |
| 2026.10.02 | ₩6,352 | ₩6,834 | ₩6,352 | ₩6,633 | +4.43% | 6.3만 |
| 2026.10.01 | ₩6,204 | ₩6,419 | ₩5,856 | ₩6,325 | +1.94% | 9.8만 |
| 2026.09.30 | ₩6,258 | ₩6,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,365 |
| +1.71% |
| 5.6만 |
| 2026.09.29 | ₩6,030 | ₩6,298 | ₩6,030 | ₩6,151 | +2.00% | 3.2만 |
|---|
| 2026.09.28 | ₩6,298 | ₩6,378 | ₩6,124 | ₩6,164 | -2.13% | 2.9만 |
|---|
| 2026.09.25 | ₩5,802 | ₩6,834 | ₩5,802 | ₩6,378 | +9.93% | 10만 |
|---|
| 2026.09.24 | ₩5,856 | ₩6,017 | ₩5,762 | ₩5,976 | +2.06% | 5.5만 |
|---|
| 2026.09.23 | ₩6,030 | ₩6,338 | ₩5,896 | ₩5,896 | -2.22% | 5.4만 |
|---|
| 2026.09.22 | ₩6,030 | ₩6,204 | ₩6,003 | ₩6,177 | +2.44% | 4만 |
|---|
| 2026.09.21 | ₩6,365 | ₩6,405 | ₩6,057 | ₩6,151 | -3.37% | 1.8만 |
|---|
| 2026.09.18 | ₩6,218 | ₩6,512 | ₩6,124 | ₩6,325 | +1.72% | 4.7만 |
|---|
| 2026.09.17 | ₩6,700 | ₩6,807 | ₩6,432 | ₩6,499 | -3.00% | 3.4만 |
|---|
| 2026.09.16 | ₩6,526 | ₩6,767 | ₩6,526 | ₩6,700 | +2.67% | 4만 |
|---|
| 2026.09.15 | ₩6,539 | ₩6,700 | ₩6,459 | ₩6,593 | +0.82% | 2.5만 |
|---|
| 2026.09.14 | ₩6,579 | ₩6,767 | ₩6,472 | ₩6,673 | +1.43% | 1.7만 |
|---|
| 2026.09.11 | ₩6,445 | ₩6,687 | ₩6,432 | ₩6,579 | +2.08% | 3.1만 |
|---|
| 2026.09.10 | ₩6,432 | ₩6,673 | ₩6,432 | ₩6,553 | +1.87% | 2.1만 |
|---|
| 2026.09.09 | ₩6,566 | ₩6,687 | ₩6,432 | ₩6,499 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩6,968 | ₩6,968 | ₩6,566 | ₩6,566 | -5.77% | 1.6만 |
|---|
| 2026.09.04 | ₩6,861 | ₩6,968 | ₩6,781 | ₩6,968 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩6,888 | ₩7,062 | ₩6,848 | ₩6,888 | 0.00% | 2.4만 |
|---|
| 2026.09.02 | ₩6,727 | ₩6,968 | ₩6,660 | ₩6,888 | +2.39% | 1.8만 |
|---|
| 2026.09.01 | ₩6,714 | ₩6,941 | ₩6,459 | ₩6,861 | +2.20% | 2.5만 |
|---|
| 2026.08.31 | ₩6,821 | ₩6,968 | ₩6,660 | ₩6,901 | +1.18% | 4.1만 |
|---|
| 2026.08.28 | ₩6,714 | ₩6,821 | ₩6,593 | ₩6,700 | -0.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,633 | ₩7,022 | ₩6,606 | ₩6,740 | +1.62% | 3.2만 |
|---|
| 2026.08.26 | ₩6,834 | ₩7,330 | ₩6,579 | ₩6,673 | -2.35% | 3.3만 |
|---|
| 2026.08.25 | ₩6,740 | ₩6,995 | ₩6,566 | ₩6,794 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩6,968 | ₩7,169 | ₩6,700 | ₩6,727 | -3.46% | 3.1만 |
|---|
| 2026.08.21 | ₩6,740 | ₩7,276 | ₩6,593 | ₩7,062 | +4.77% | 3만 |
|---|
| 2026.08.20 | ₩6,767 | ₩7,156 | ₩6,767 | ₩6,955 | +2.77% | 3.4만 |
|---|
| 2026.08.19 | ₩6,968 | ₩7,102 | ₩6,767 | ₩6,982 | +0.19% | 3.3만 |
|---|
| 2026.08.18 | ₩6,901 | ₩7,102 | ₩6,767 | ₩6,834 | -0.97% | 3.2만 |
|---|
| 2026.08.17 | ₩6,767 | ₩7,638 | ₩6,767 | ₩6,915 | +2.18% | 3.7만 |
|---|
| 2026.08.14 | ₩7,183 | ₩7,410 | ₩6,968 | ₩7,049 | -1.87% | 6.5만 |
|---|
| 2026.08.13 | ₩7,598 | ₩7,839 | ₩7,290 | ₩7,397 | -2.65% | 4만 |
|---|
| 2026.08.12 | ₩8,134 | ₩8,174 | ₩7,504 | ₩7,504 | -7.74% | 1.5만 |
|---|
| 2026.08.11 | ₩8,871 | ₩9,514 | ₩8,080 | ₩8,442 | -4.83% | 6만 |
|---|
| 2026.08.10 | ₩9,501 | ₩9,595 | ₩8,844 | ₩8,978 | -5.50% | 1.6만 |
|---|
| 2026.08.07 | ₩9,688 | ₩9,849 | ₩9,380 | ₩9,380 | -3.18% | 2만 |
|---|
| 2026.08.06 | ₩9,635 | ₩9,863 | ₩9,313 | ₩9,688 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩9,380 | ₩10,171 | ₩9,380 | ₩9,903 | +5.57% | 1.9만 |
|---|
| 2026.08.04 | ₩8,724 | ₩9,635 | ₩8,724 | ₩9,380 | +7.53% | 2.6만 |
|---|
| 2026.08.03 | ₩8,402 | ₩8,938 | ₩8,402 | ₩8,710 | +3.67% | 1.7만 |
|---|
| 2026.07.31 | ₩7,946 | ₩8,442 | ₩7,638 | ₩8,107 | +2.02% | 2.6만 |
|---|
| 2026.07.30 | ₩7,839 | ₩8,134 | ₩7,464 | ₩7,946 | +1.37% | 2.1만 |
|---|
| 2026.07.29 | ₩7,531 | ₩8,308 | ₩7,531 | ₩7,933 | +5.34% | 2.6만 |
|---|
| 2026.07.28 | ₩8,040 | ₩8,295 | ₩7,732 | ₩8,013 | -0.33% | 2.3만 |
|---|
| 2026.07.27 | ₩8,188 | ₩9,018 | ₩8,107 | ₩8,161 | -0.33% | 1.8만 |
|---|
| 2026.07.24 | ₩8,844 | ₩9,072 | ₩8,174 | ₩8,255 | -6.67% | 3.2만 |
|---|
| 2026.07.23 | ₩9,005 | ₩9,782 | ₩8,469 | ₩8,831 | -1.93% | 2.3만 |
|---|
| 2026.07.22 | ₩10,358 | ₩10,613 | ₩9,072 | ₩9,126 | -11.90% | 3.1만 |
|---|
| 2026.07.21 | ₩10,841 | ₩11,390 | ₩10,211 | ₩10,211 | -5.81% | 2.7만 |
|---|
| 2026.07.20 | ₩11,042 | ₩11,404 | ₩10,479 | ₩10,948 | -0.85% | 4.4만 |
|---|
| 2026.07.17 | ₩10,854 | ₩11,377 | ₩10,586 | ₩11,069 | +1.98% | 5.3만 |
|---|
| 2026.07.16 | ₩10,452 | ₩11,162 | ₩10,385 | ₩10,841 | +3.72% | 6.6만 |
|---|
| 2026.07.15 | ₩10,023 | ₩10,787 | ₩9,916 | ₩10,452 | +4.28% | 6.7만 |
|---|
| 2026.07.14 | ₩10,211 | ₩10,854 | ₩9,769 | ₩9,796 | -4.07% | 8.8만 |
|---|
| 2026.07.13 | ₩10,050 | ₩10,801 | ₩9,822 | ₩10,224 | +1.73% | 7.7만 |
|---|
| 2026.07.10 | ₩9,554 | ₩10,238 | ₩9,487 | ₩10,104 | +5.75% | 8.3만 |
|---|
| 2026.07.09 | ₩9,059 | ₩9,822 | ₩8,724 | ₩9,487 | +4.73% | 8.8만 |
|---|
| 2026.07.08 | ₩8,965 | ₩9,380 | ₩8,844 | ₩9,126 | +1.79% | 11.9만 |
|---|
| 2026.07.07 | ₩8,978 | ₩9,434 | ₩8,831 | ₩8,898 | -0.90% | 10.4만 |
|---|
| 2026.07.06 | ₩8,054 | ₩9,085 | ₩8,054 | ₩8,965 | +11.31% | 7.5만 |
|---|
| 2026.07.02 | ₩7,089 | ₩8,576 | ₩7,089 | ₩8,402 | +18.53% | 19.4만 |
|---|
| 2026.07.01 | ₩6,714 | ₩7,397 | ₩6,579 | ₩6,955 | +3.59% | 11.7만 |
|---|
| 2026.06.30 | ₩6,432 | ₩7,008 | ₩6,298 | ₩6,687 | +3.96% | 7.7만 |
|---|
| 2026.06.29 | ₩6,445 | ₩6,740 | ₩5,909 | ₩6,566 | +1.87% | 11.7만 |
|---|
| 2026.06.26 | ₩5,869 | ₩6,821 | ₩5,829 | ₩6,191 | +5.48% | 96.5만 |
|---|
| 2026.06.25 | ₩6,955 | ₩6,968 | ₩5,856 | ₩5,896 | -15.22% | 13.3만 |
|---|
| 2026.06.24 | ₩6,968 | ₩7,236 | ₩6,566 | ₩6,767 | -2.88% | 9.2만 |
|---|
| 2026.06.23 | ₩6,620 | ₩7,075 | ₩6,620 | ₩6,901 | +4.25% | 10.9만 |
|---|
| 2026.06.22 | ₩6,941 | ₩7,477 | ₩6,445 | ₩6,767 | -2.51% | 5.4만 |
|---|
| 2026.06.18 | ₩7,464 | ₩7,906 | ₩6,781 | ₩7,196 | -3.59% | 15.1만 |
|---|
| 2026.06.17 | ₩6,968 | ₩7,451 | ₩6,700 | ₩7,370 | +5.77% | 2.9만 |
|---|
| 2026.06.16 | ₩6,968 | ₩7,571 | ₩6,700 | ₩7,102 | +1.92% | 7.5만 |
|---|
| 2026.06.15 | ₩8,040 | ₩8,228 | ₩6,901 | ₩7,008 | -12.83% | 4.6만 |
|---|
| 2026.06.12 | ₩8,027 | ₩9,018 | ₩7,772 | ₩7,933 | -1.17% | 5.8만 |
|---|
| 2026.06.11 | ₩7,477 | ₩8,013 | ₩7,236 | ₩7,906 | +5.73% | 5.5만 |
|---|
| 2026.06.10 | ₩7,759 | ₩7,879 | ₩6,968 | ₩7,477 | -3.63% | 7.8만 |
|---|
| 2026.06.09 | ₩8,027 | ₩8,509 | ₩7,370 | ₩7,705 | -4.01% | 6.9만 |
|---|
| 2026.06.08 | ₩8,080 | ₩8,442 | ₩7,799 | ₩7,933 | -1.82% | 14.9만 |
|---|
| 2026.06.05 | ₩7,089 | ₩8,576 | ₩7,089 | ₩8,174 | +15.31% | 23.3만 |
|---|
| 2026.06.04 | ₩6,955 | ₩7,839 | ₩6,848 | ₩6,968 | +0.19% | 11.3만 |
|---|
| 2026.06.03 | ₩7,638 | ₩7,638 | ₩6,834 | ₩6,834 | -10.53% | 6.6만 |
|---|
| 2026.06.02 | ₩7,236 | ₩7,772 | ₩7,169 | ₩7,772 | +7.41% | 5.5만 |
|---|
| 2026.06.01 | ₩7,384 | ₩8,121 | ₩7,236 | ₩7,303 | -1.09% | 13.9만 |
|---|
| 2026.05.29 | ₩6,566 | ₩7,638 | ₩6,499 | ₩7,424 | +13.06% | 19.8만 |
|---|
| 2026.05.28 | ₩6,271 | ₩7,223 | ₩6,057 | ₩6,566 | +4.70% | 16.1만 |
|---|
| 2026.05.27 | ₩6,030 | ₩6,687 | ₩6,003 | ₩6,271 | +4.00% | 5.9만 |
|---|
| 2026.05.26 | ₩6,445 | ₩6,700 | ₩6,097 | ₩6,204 | -3.74% | 7만 |
|---|
| 2026.05.22 | ₩5,950 | ₩6,673 | ₩5,950 | ₩6,338 | +6.53% | 11.5만 |
|---|
| 2026.05.21 | ₩6,137 | ₩6,365 | ₩5,963 | ₩5,963 | -2.84% | 9.3만 |
|---|
| 2026.05.20 | ₩6,285 | ₩6,754 | ₩6,191 | ₩6,244 | -0.64% | 4.5만 |
|---|
| 2026.05.19 | ₩6,191 | ₩6,901 | ₩6,070 | ₩6,298 | +1.73% | 6.8만 |
|---|
| 2026.05.18 | ₩6,633 | ₩7,169 | ₩6,191 | ₩6,325 | -4.65% | 11.5만 |
|---|
| 2026.05.15 | ₩5,883 | ₩6,633 | ₩5,883 | ₩6,593 | +12.07% | 9.9만 |
|---|
| 2026.05.14 | ₩6,191 | ₩6,620 | ₩5,641 | ₩5,722 | -7.58% | 6.7만 |
|---|
| 2026.05.13 | ₩6,043 | ₩6,673 | ₩6,043 | ₩6,164 | +2.00% | 4.9만 |
|---|
| 2026.05.12 | ₩6,137 | ₩7,209 | ₩5,628 | ₩6,030 | -1.75% | 4만 |
|---|
| 2026.05.11 | ₩6,419 | ₩7,169 | ₩6,097 | ₩6,874 | +7.10% | 8.2만 |
|---|
| 2026.05.08 | ₩5,735 | ₩6,539 | ₩5,655 | ₩6,218 | +8.41% | 26.4만 |
|---|
| 2026.05.07 | ₩5,467 | ₩5,976 | ₩5,414 | ₩5,896 | +7.84% | 8.6만 |
|---|
| 2026.05.06 | ₩5,615 | ₩5,789 | ₩5,414 | ₩5,454 | -2.86% | 2.3만 |
|---|
| 2026.05.05 | ₩5,574 | ₩5,762 | ₩5,454 | ₩5,467 | -1.92% | 1.7만 |
|---|
| 2026.05.04 | ₩5,481 | ₩5,802 | ₩5,400 | ₩5,588 | +1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩5,588 | ₩5,641 | ₩5,427 | ₩5,588 | 0.00% | 3.1만 |
|---|
| 2026.04.30 | ₩5,588 | ₩5,655 | ₩5,387 | ₩5,561 | -0.48% | 3.4만 |
|---|
| 2026.04.29 | ₩5,775 | ₩5,896 | ₩5,574 | ₩5,574 | -3.48% | 4.7만 |
|---|
| 2026.04.28 | ₩5,789 | ₩5,842 | ₩5,534 | ₩5,762 | -0.46% | 3.1만 |
|---|
| 2026.04.27 | ₩5,976 | ₩6,110 | ₩5,641 | ₩5,789 | -3.14% | 3.4만 |
|---|
| 2026.04.24 | ₩5,909 | ₩6,137 | ₩5,856 | ₩5,896 | -0.23% | 3.7만 |
|---|
| 2026.04.23 | ₩6,030 | ₩6,057 | ₩5,816 | ₩5,976 | -0.89% | 3.7만 |
|---|
| 2026.04.22 | ₩5,990 | ₩6,445 | ₩5,990 | ₩6,110 | +2.01% | 4.4만 |
|---|
| 2026.04.21 | ₩5,990 | ₩6,432 | ₩5,829 | ₩6,003 | +0.22% | 6.8만 |
|---|
| 2026.04.20 | ₩5,802 | ₩6,084 | ₩5,628 | ₩5,923 | +2.08% | 3.2만 |
|---|
| 2026.04.17 | ₩6,378 | ₩6,378 | ₩5,735 | ₩5,829 | -8.61% | 4.8만 |
|---|
| 2026.04.16 | ₩6,218 | ₩6,311 | ₩6,204 | ₩6,298 | +1.29% | 1.2만 |
|---|
| 2026.04.15 | ₩6,137 | ₩6,338 | ₩5,950 | ₩6,231 | +1.53% | 2.9만 |
|---|
| 2026.04.14 | ₩5,762 | ₩6,432 | ₩5,762 | ₩6,218 | +7.91% | 3.7만 |
|---|
| 2026.04.13 | ₩5,896 | ₩6,084 | ₩5,655 | ₩5,789 | -1.82% | 4.4만 |
|---|
| 2026.04.10 | ₩6,097 | ₩6,218 | ₩5,775 | ₩5,896 | -3.30% | 8.7만 |
|---|
| 2026.04.09 | ₩6,271 | ₩6,365 | ₩5,936 | ₩6,017 | -4.06% | 3.1만 |
|---|
| 2026.04.08 | ₩6,218 | ₩6,539 | ₩6,070 | ₩6,365 | +2.37% | 4만 |
|---|
| 2026.04.07 | ₩6,030 | ₩6,258 | ₩5,896 | ₩6,070 | +0.67% | 2만 |
|---|
| 2026.04.06 | ₩6,472 | ₩6,472 | ₩6,110 | ₩6,124 | -5.38% | 8.7천 |
|---|
| 2026.04.02 | ₩6,218 | ₩6,499 | ₩5,976 | ₩6,432 | +3.45% | 1.1만 |
|---|
| 2026.04.01 | ₩6,419 | ₩6,459 | ₩6,070 | ₩6,298 | -1.88% | 2.3만 |
|---|
| 2026.03.31 | ₩6,740 | ₩6,740 | ₩6,164 | ₩6,285 | -6.76% | 4.5만 |
|---|
| 2026.03.30 | ₩6,003 | ₩6,754 | ₩5,829 | ₩6,700 | +11.61% | 2.1만 |
|---|
| 2026.03.27 | ₩5,655 | ₩6,325 | ₩5,507 | ₩6,017 | +6.40% | 6.5만 |
|---|
| 2026.03.26 | ₩6,097 | ₩6,110 | ₩5,762 | ₩5,762 | -5.49% | 2만 |
|---|
| 2026.03.25 | ₩6,512 | ₩6,512 | ₩6,017 | ₩6,070 | -6.79% | 8.6천 |
|---|
| 2026.03.24 | ₩6,472 | ₩6,512 | ₩6,218 | ₩6,352 | -1.86% | 2.8만 |
|---|
| 2026.03.23 | ₩6,687 | ₩6,687 | ₩6,258 | ₩6,432 | -3.81% | 2.3만 |
|---|
| 2026.03.20 | ₩6,338 | ₩6,955 | ₩5,923 | ₩6,486 | +2.33% | 11.9만 |
|---|
| 2026.03.19 | ₩6,392 | ₩6,499 | ₩6,110 | ₩6,271 | -1.89% | 3만 |
|---|
| 2026.03.18 | ₩6,794 | ₩6,968 | ₩6,231 | ₩6,512 | -4.14% | 4.5만 |
|---|
| 2026.03.17 | ₩6,472 | ₩7,008 | ₩6,070 | ₩6,968 | +7.66% | 4.9만 |
|---|
| 2026.03.16 | ₩6,955 | ₩6,955 | ₩6,660 | ₩6,700 | -3.66% | 9.7천 |
|---|
| 2026.03.13 | ₩6,955 | ₩6,955 | ₩6,566 | ₩6,834 | -1.73% | 2.8만 |
|---|
| 2026.03.12 | ₩6,579 | ₩7,196 | ₩6,579 | ₩6,928 | +5.30% | 2.5만 |
|---|
| 2026.03.11 | ₩6,579 | ₩6,901 | ₩6,445 | ₩6,700 | +1.83% | 1.9만 |
|---|
| 2026.03.10 | ₩6,432 | ₩6,928 | ₩6,298 | ₩6,700 | +4.17% | 3.9만 |
|---|
| 2026.03.09 | ₩6,620 | ₩6,834 | ₩6,311 | ₩6,553 | -1.01% | 2만 |
|---|
| 2026.03.06 | ₩6,700 | ₩7,089 | ₩6,633 | ₩6,754 | +0.80% | 3.9만 |
|---|
| 2026.03.05 | ₩7,049 | ₩7,089 | ₩6,700 | ₩6,821 | -3.23% | 3.9만 |
|---|
| 2026.03.04 | ₩6,807 | ₩7,035 | ₩6,646 | ₩6,941 | +1.97% | 1.8만 |
|---|
| 2026.03.03 | ₩6,646 | ₩6,968 | ₩6,472 | ₩6,821 | +2.62% | 3.3만 |
|---|
| 2026.03.02 | ₩6,834 | ₩6,928 | ₩6,526 | ₩6,687 | -2.16% | 1.1만 |
|---|
| 2026.02.27 | ₩6,700 | ₩7,169 | ₩6,579 | ₩6,848 | +2.20% | 3만 |
|---|
| 2026.02.26 | ₩6,928 | ₩6,955 | ₩6,539 | ₩6,821 | -1.55% | 1.2만 |
|---|
| 2026.02.25 | ₩6,419 | ₩6,941 | ₩6,338 | ₩6,874 | +7.10% | 3.5만 |
|---|
| 2026.02.24 | ₩6,311 | ₩6,445 | ₩6,177 | ₩6,285 | -0.42% | 1.4만 |
|---|
| 2026.02.23 | ₩6,164 | ₩6,445 | ₩5,990 | ₩6,231 | +1.09% | 5.6만 |
|---|
| 2026.02.20 | ₩6,606 | ₩6,606 | ₩6,244 | ₩6,378 | -3.45% | 2.9만 |
|---|
| 2026.02.19 | ₩6,526 | ₩6,606 | ₩6,378 | ₩6,606 | +1.23% | 9천 |
|---|
| 2026.02.18 | ₩6,566 | ₩6,660 | ₩6,432 | ₩6,620 | +0.82% | 1.2만 |
|---|
| 2026.02.17 | ₩6,298 | ₩6,633 | ₩6,164 | ₩6,526 | +3.62% | 5만 |
|---|
| 2026.02.13 | ₩5,802 | ₩6,419 | ₩5,762 | ₩6,258 | +7.85% | 3만 |
|---|
| 2026.02.12 | ₩6,553 | ₩6,566 | ₩5,829 | ₩5,842 | -10.84% | 6.3만 |
|---|
| 2026.02.11 | ₩6,955 | ₩6,955 | ₩6,325 | ₩6,432 | -7.51% | 3.9만 |
|---|
| 2026.02.10 | ₩6,714 | ₩7,022 | ₩6,714 | ₩6,767 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩7,652 | ₩7,759 | ₩6,700 | ₩6,714 | -12.26% | 10.4만 |
|---|
| 2026.02.06 | ₩7,759 | ₩7,759 | ₩7,477 | ₩7,598 | -2.07% | 2.4만 |
|---|
| 2026.02.05 | ₩8,027 | ₩8,027 | ₩7,290 | ₩7,464 | -7.01% | 3.3만 |
|---|
| 2026.02.04 | ₩7,973 | ₩8,348 | ₩7,786 | ₩8,040 | +0.84% | 2.3만 |
|---|
| 2026.02.03 | ₩7,906 | ₩8,080 | ₩7,464 | ₩7,973 | +0.85% | 5.3만 |
|---|
| 2026.02.02 | ₩8,308 | ₩8,415 | ₩7,826 | ₩7,906 | -4.84% | 3.1만 |
|---|
| 2026.01.30 | ₩8,134 | ₩8,710 | ₩7,946 | ₩8,509 | +4.61% | 5만 |
|---|
| 2026.01.29 | ₩7,772 | ₩8,188 | ₩7,772 | ₩8,080 | +3.97% | 2.1만 |
|---|
| 2026.01.28 | ₩8,710 | ₩8,710 | ₩7,705 | ₩7,759 | -10.92% | 2.9만 |
|---|
| 2026.01.27 | ₩8,375 | ₩8,710 | ₩8,308 | ₩8,710 | +4.00% | 2.8만 |
|---|
| 2026.01.26 | ₩8,188 | ₩8,523 | ₩8,188 | ₩8,415 | +2.78% | 2.5만 |
|---|
| 2026.01.23 | ₩8,442 | ₩8,536 | ₩8,308 | ₩8,322 | -1.43% | 2만 |
|---|
| 2026.01.22 | ₩8,322 | ₩8,683 | ₩8,322 | ₩8,683 | +4.35% | 2.1만 |
|---|
| 2026.01.21 | ₩8,348 | ₩8,509 | ₩8,161 | ₩8,442 | +1.12% | 2.7만 |
|---|
| 2026.01.20 | ₩8,201 | ₩8,375 | ₩8,134 | ₩8,161 | -0.49% | 2.4만 |
|---|
| 2026.01.16 | ₩8,442 | ₩8,724 | ₩8,255 | ₩8,308 | -1.59% | 3만 |
|---|
| 2026.01.15 | ₩8,174 | ₩8,643 | ₩8,121 | ₩8,590 | +5.08% | 3.7만 |
|---|
| 2026.01.14 | ₩8,040 | ₩8,362 | ₩7,946 | ₩8,335 | +3.67% | 3.7만 |
|---|
| 2026.01.13 | ₩8,054 | ₩8,415 | ₩7,973 | ₩8,040 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩8,281 | ₩8,442 | ₩8,188 | ₩8,389 | +1.29% | 7.1천 |
|---|
| 2026.01.09 | ₩8,375 | ₩8,429 | ₩8,174 | ₩8,335 | -0.48% | 2.1만 |
|---|
| 2026.01.08 | ₩8,402 | ₩8,616 | ₩8,228 | ₩8,335 | -0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩8,536 | ₩8,697 | ₩8,456 | ₩8,482 | -0.63% | 1.2만 |
|---|
| 2026.01.06 | ₩8,590 | ₩8,831 | ₩8,482 | ₩8,630 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩8,670 | ₩8,831 | ₩8,576 | ₩8,804 | +1.55% | 2.8만 |
|---|
| 2026.01.02 | ₩8,710 | ₩8,951 | ₩8,670 | ₩8,804 | +1.08% | 1.8만 |
|---|
| 2025.12.31 | ₩8,576 | ₩8,844 | ₩8,576 | ₩8,737 | +1.87% | 2만 |
|---|
| 2025.12.30 | ₩8,737 | ₩8,871 | ₩8,710 | ₩8,777 | +0.46% | 2.3만 |
|---|
| 2025.12.29 | ₩9,045 | ₩9,112 | ₩8,710 | ₩8,791 | -2.81% | 2.2만 |
|---|
| 2025.12.26 | ₩9,099 | ₩9,380 | ₩8,978 | ₩9,059 | -0.44% | 1.5만 |
|---|
| 2025.12.24 | ₩8,576 | ₩9,166 | ₩8,576 | ₩9,085 | +5.94% | 1.3만 |
|---|
| 2025.12.23 | ₩8,308 | ₩8,697 | ₩8,308 | ₩8,643 | +4.03% | 1.6만 |
|---|
| 2025.12.22 | ₩8,844 | ₩8,978 | ₩8,308 | ₩8,415 | -4.85% | 2만 |
|---|
| 2025.12.19 | ₩9,327 | ₩9,715 | ₩8,563 | ₩8,817 | -5.46% | 4.5만 |
|---|
| 2025.12.18 | ₩9,179 | ₩9,380 | ₩8,898 | ₩9,380 | +2.19% | 2.1만 |
|---|
| 2025.12.17 | ₩8,724 | ₩8,951 | ₩8,590 | ₩8,938 | +2.46% | 1.5만 |
|---|
| 2025.12.16 | ₩8,844 | ₩8,911 | ₩8,710 | ₩8,777 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩9,112 | ₩9,447 | ₩8,777 | ₩8,925 | -2.06% | 2.1만 |
|---|
| 2025.12.12 | ₩9,447 | ₩9,568 | ₩9,126 | ₩9,461 | +0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩9,018 | ₩9,541 | ₩8,804 | ₩9,514 | +5.50% | 1.9만 |
|---|
| 2025.12.10 | ₩8,683 | ₩9,085 | ₩8,643 | ₩8,898 | +2.47% | 2.4만 |
|---|
| 2025.12.09 | ₩8,456 | ₩8,925 | ₩8,456 | ₩8,791 | +3.96% | 1.6만 |
|---|
| 2025.12.08 | ₩8,831 | ₩8,978 | ₩8,456 | ₩8,710 | -1.37% | 8천 |
|---|
| 2025.12.05 | ₩8,630 | ₩8,978 | ₩8,616 | ₩8,724 | +1.09% | 1.3만 |
|---|
| 2025.12.04 | ₩8,978 | ₩8,978 | ₩8,375 | ₩8,630 | -3.88% | 3.4만 |
|---|
| 2025.12.03 | ₩8,563 | ₩8,992 | ₩8,549 | ₩8,898 | +3.91% | 2.2만 |
|---|
| 2025.12.02 | ₩8,563 | ₩8,710 | ₩8,348 | ₩8,536 | -0.31% | 2.4만 |
|---|
| 2025.12.01 | ₩8,657 | ₩8,844 | ₩8,509 | ₩8,509 | -1.70% | 2.6만 |
|---|
| 2025.11.28 | ₩8,657 | ₩8,817 | ₩8,456 | ₩8,603 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩8,536 | ₩8,844 | ₩8,389 | ₩8,737 | +2.35% | 4.8만 |
|---|
| 2025.11.25 | ₩7,933 | ₩8,710 | ₩7,866 | ₩8,710 | +9.80% | 3.6만 |
|---|
| 2025.11.24 | ₩7,906 | ₩8,322 | ₩7,893 | ₩7,920 | +0.17% | 5.6만 |
|---|
| 2025.11.21 | ₩7,732 | ₩8,402 | ₩7,665 | ₩8,188 | +5.89% | 4.3만 |
|---|
| 2025.11.20 | ₩8,482 | ₩8,616 | ₩7,772 | ₩7,786 | -8.21% | 4.9만 |
|---|
| 2025.11.19 | ₩9,045 | ₩9,112 | ₩8,375 | ₩8,375 | -7.41% | 4만 |
|---|
| 2025.11.18 | ₩9,059 | ₩9,152 | ₩8,844 | ₩9,005 | -0.59% | 2.6만 |
|---|
| 2025.11.17 | ₩8,992 | ₩9,434 | ₩8,911 | ₩9,193 | +2.24% | 2.5만 |
|---|
| 2025.11.14 | ₩9,581 | ₩9,876 | ₩9,018 | ₩9,045 | -5.59% | 3.6만 |
|---|
| 2025.11.13 | ₩9,715 | ₩9,916 | ₩9,420 | ₩9,581 | -1.38% | 1.7만 |
|---|
| 2025.11.12 | ₩9,380 | ₩10,077 | ₩9,380 | ₩9,836 | +4.86% | 2.7만 |
|---|
| 2025.11.11 | ₩10,586 | ₩10,586 | ₩9,514 | ₩9,554 | -9.75% | 4만 |
|---|
| 2025.11.10 | ₩10,881 | ₩10,988 | ₩10,412 | ₩10,774 | -0.99% | 2.2만 |
|---|
| 2025.11.07 | ₩10,251 | ₩10,894 | ₩9,956 | ₩10,720 | +4.58% | 2.5만 |
|---|
| 2025.11.06 | ₩11,337 | ₩11,792 | ₩9,983 | ₩10,144 | -10.52% | 5.3만 |
|---|
| 2025.11.05 | ₩11,256 | ₩11,658 | ₩11,256 | ₩11,404 | +1.31% | 1.6만 |
|---|
| 2025.11.04 | ₩10,935 | ₩11,042 | ₩10,586 | ₩11,028 | +0.86% | 5.9만 |
|---|
| 2025.11.03 | ₩12,060 | ₩12,328 | ₩11,926 | ₩12,234 | +1.44% | 4만 |
|---|
| 2025.10.31 | ₩12,583 | ₩12,583 | ₩12,194 | ₩12,462 | -0.96% | 1.9만 |
|---|
| 2025.10.30 | ₩12,529 | ₩12,730 | ₩12,328 | ₩12,596 | +0.53% | 2.4만 |
|---|
| 2025.10.29 | ₩12,663 | ₩12,797 | ₩12,529 | ₩12,529 | -1.06% | 1.7만 |
|---|
| 2025.10.28 | ₩12,730 | ₩12,730 | ₩12,596 | ₩12,730 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩12,663 | ₩12,945 | ₩12,569 | ₩12,717 | +0.42% | 1.4만 |
|---|
| 2025.10.24 | ₩12,757 | ₩12,864 | ₩12,569 | ₩12,730 | -0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩12,864 | ₩12,998 | ₩12,596 | ₩12,703 | -1.25% | 2.4만 |
|---|
| 2025.10.22 | ₩12,730 | ₩13,266 | ₩12,529 | ₩12,958 | +1.79% | 1.9만 |
|---|
| 2025.10.21 | ₩12,462 | ₩13,079 | ₩12,462 | ₩12,596 | +1.08% | 2.5만 |
|---|
| 2025.10.20 | ₩12,596 | ₩13,119 | ₩12,529 | ₩12,837 | +1.91% | 1.4만 |
|---|
| 2025.10.17 | ₩12,409 | ₩12,864 | ₩12,395 | ₩12,730 | +2.59% | 2.5만 |
|---|
| 2025.10.16 | ₩12,744 | ₩12,904 | ₩12,476 | ₩12,610 | -1.05% | 1.5만 |
|---|
| 2025.10.15 | ₩12,931 | ₩13,132 | ₩12,596 | ₩12,730 | -1.55% | 1.1만 |
|---|
| 2025.10.14 | ₩12,730 | ₩12,878 | ₩12,476 | ₩12,797 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩12,730 | ₩12,837 | ₩12,476 | ₩12,770 | +0.32% | 1.1만 |
|---|
| 2025.10.10 | ₩12,596 | ₩12,824 | ₩12,355 | ₩12,663 | +0.53% | 2.8만 |
|---|