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 | ₩5,620 | ₩5,754 | ₩5,365 | ₩5,513 | -1.91% | 7.3만 |
| 2026.10.08 | ₩5,861 | ₩5,969 | ₩5,593 | ₩5,674 | -3.20% | 5.4만 |
| 2026.10.07 | ₩5,996 | ₩6,224 | ₩5,861 | ₩5,942 | -0.89% | 3.7만 |
| 2026.10.06 | ₩6,371 | ₩6,505 | ₩6,029 | ₩6,143 | -3.58% | 3.2만 |
| 2026.10.05 | ₩6,720 | ₩7,028 | ₩6,317 | ₩6,371 | -5.19% | 4.1만 |
| 2026.10.02 | ₩6,358 | ₩6,841 | ₩6,358 | ₩6,639 | +4.43% | 6.3만 |
| 2026.10.01 | ₩6,210 | ₩6,425 | ₩5,861 | ₩6,331 | +1.94% | 9.8만 |
| 2026.09.30 | ₩6,264 | ₩6,505 | ₩6,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,371 |
| +1.71% |
| 5.6만 |
| 2026.09.29 | ₩6,036 | ₩6,304 | ₩6,036 | ₩6,157 | +2.00% | 3.2만 |
|---|
| 2026.09.28 | ₩6,304 | ₩6,385 | ₩6,130 | ₩6,170 | -2.13% | 2.9만 |
|---|
| 2026.09.25 | ₩5,808 | ₩6,841 | ₩5,808 | ₩6,385 | +9.93% | 10만 |
|---|
| 2026.09.24 | ₩5,861 | ₩6,022 | ₩5,768 | ₩5,982 | +2.06% | 5.5만 |
|---|
| 2026.09.23 | ₩6,036 | ₩6,344 | ₩5,902 | ₩5,902 | -2.22% | 5.4만 |
|---|
| 2026.09.22 | ₩6,036 | ₩6,210 | ₩6,009 | ₩6,183 | +2.44% | 4만 |
|---|
| 2026.09.21 | ₩6,371 | ₩6,411 | ₩6,063 | ₩6,157 | -3.37% | 1.8만 |
|---|
| 2026.09.18 | ₩6,224 | ₩6,519 | ₩6,130 | ₩6,331 | +1.72% | 4.7만 |
|---|
| 2026.09.17 | ₩6,706 | ₩6,814 | ₩6,438 | ₩6,505 | -3.00% | 3.4만 |
|---|
| 2026.09.16 | ₩6,532 | ₩6,774 | ₩6,532 | ₩6,706 | +2.67% | 4만 |
|---|
| 2026.09.15 | ₩6,545 | ₩6,706 | ₩6,465 | ₩6,599 | +0.82% | 2.5만 |
|---|
| 2026.09.14 | ₩6,586 | ₩6,774 | ₩6,478 | ₩6,680 | +1.43% | 1.7만 |
|---|
| 2026.09.11 | ₩6,452 | ₩6,693 | ₩6,438 | ₩6,586 | +2.08% | 3.1만 |
|---|
| 2026.09.10 | ₩6,438 | ₩6,680 | ₩6,438 | ₩6,559 | +1.87% | 2.1만 |
|---|
| 2026.09.09 | ₩6,572 | ₩6,693 | ₩6,438 | ₩6,505 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩6,975 | ₩6,975 | ₩6,572 | ₩6,572 | -5.77% | 1.6만 |
|---|
| 2026.09.04 | ₩6,867 | ₩6,975 | ₩6,787 | ₩6,975 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩6,894 | ₩7,069 | ₩6,854 | ₩6,894 | 0.00% | 2.4만 |
|---|
| 2026.09.02 | ₩6,733 | ₩6,975 | ₩6,666 | ₩6,894 | +2.39% | 1.8만 |
|---|
| 2026.09.01 | ₩6,720 | ₩6,948 | ₩6,465 | ₩6,867 | +2.20% | 2.5만 |
|---|
| 2026.08.31 | ₩6,827 | ₩6,975 | ₩6,666 | ₩6,908 | +1.18% | 4.1만 |
|---|
| 2026.08.28 | ₩6,720 | ₩6,827 | ₩6,599 | ₩6,706 | -0.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,639 | ₩7,028 | ₩6,613 | ₩6,747 | +1.62% | 3.2만 |
|---|
| 2026.08.26 | ₩6,841 | ₩7,337 | ₩6,586 | ₩6,680 | -2.35% | 3.3만 |
|---|
| 2026.08.25 | ₩6,747 | ₩7,002 | ₩6,572 | ₩6,800 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩6,975 | ₩7,176 | ₩6,706 | ₩6,733 | -3.46% | 3.1만 |
|---|
| 2026.08.21 | ₩6,747 | ₩7,283 | ₩6,599 | ₩7,069 | +4.77% | 3만 |
|---|
| 2026.08.20 | ₩6,774 | ₩7,162 | ₩6,774 | ₩6,961 | +2.77% | 3.4만 |
|---|
| 2026.08.19 | ₩6,975 | ₩7,109 | ₩6,774 | ₩6,988 | +0.19% | 3.3만 |
|---|
| 2026.08.18 | ₩6,908 | ₩7,109 | ₩6,774 | ₩6,841 | -0.97% | 3.2만 |
|---|
| 2026.08.17 | ₩6,774 | ₩7,645 | ₩6,774 | ₩6,921 | +2.18% | 3.7만 |
|---|
| 2026.08.14 | ₩7,189 | ₩7,417 | ₩6,975 | ₩7,055 | -1.87% | 6.5만 |
|---|
| 2026.08.13 | ₩7,605 | ₩7,847 | ₩7,297 | ₩7,404 | -2.65% | 4만 |
|---|
| 2026.08.12 | ₩8,142 | ₩8,182 | ₩7,511 | ₩7,511 | -7.74% | 1.5만 |
|---|
| 2026.08.11 | ₩8,879 | ₩9,523 | ₩8,088 | ₩8,450 | -4.83% | 6만 |
|---|
| 2026.08.10 | ₩9,510 | ₩9,604 | ₩8,853 | ₩8,987 | -5.50% | 1.6만 |
|---|
| 2026.08.07 | ₩9,698 | ₩9,858 | ₩9,389 | ₩9,389 | -3.18% | 2만 |
|---|
| 2026.08.06 | ₩9,644 | ₩9,872 | ₩9,322 | ₩9,698 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩9,389 | ₩10,180 | ₩9,389 | ₩9,912 | +5.57% | 1.9만 |
|---|
| 2026.08.04 | ₩8,732 | ₩9,644 | ₩8,732 | ₩9,389 | +7.53% | 2.6만 |
|---|
| 2026.08.03 | ₩8,410 | ₩8,946 | ₩8,410 | ₩8,718 | +3.67% | 1.7만 |
|---|
| 2026.07.31 | ₩7,954 | ₩8,450 | ₩7,645 | ₩8,115 | +2.02% | 2.6만 |
|---|
| 2026.07.30 | ₩7,847 | ₩8,142 | ₩7,471 | ₩7,954 | +1.37% | 2.1만 |
|---|
| 2026.07.29 | ₩7,538 | ₩8,316 | ₩7,538 | ₩7,940 | +5.34% | 2.6만 |
|---|
| 2026.07.28 | ₩8,048 | ₩8,303 | ₩7,739 | ₩8,021 | -0.33% | 2.3만 |
|---|
| 2026.07.27 | ₩8,195 | ₩9,027 | ₩8,115 | ₩8,168 | -0.33% | 1.8만 |
|---|
| 2026.07.24 | ₩8,853 | ₩9,081 | ₩8,182 | ₩8,262 | -6.67% | 3.2만 |
|---|
| 2026.07.23 | ₩9,013 | ₩9,791 | ₩8,477 | ₩8,839 | -1.93% | 2.3만 |
|---|
| 2026.07.22 | ₩10,368 | ₩10,623 | ₩9,081 | ₩9,134 | -11.90% | 3.1만 |
|---|
| 2026.07.21 | ₩10,851 | ₩11,401 | ₩10,221 | ₩10,221 | -5.81% | 2.7만 |
|---|
| 2026.07.20 | ₩11,052 | ₩11,414 | ₩10,489 | ₩10,958 | -0.85% | 4.4만 |
|---|
| 2026.07.17 | ₩10,864 | ₩11,388 | ₩10,596 | ₩11,079 | +1.98% | 5.3만 |
|---|
| 2026.07.16 | ₩10,462 | ₩11,173 | ₩10,395 | ₩10,851 | +3.72% | 6.6만 |
|---|
| 2026.07.15 | ₩10,033 | ₩10,797 | ₩9,926 | ₩10,462 | +4.28% | 6.7만 |
|---|
| 2026.07.14 | ₩10,221 | ₩10,864 | ₩9,778 | ₩9,805 | -4.07% | 8.8만 |
|---|
| 2026.07.13 | ₩10,060 | ₩10,811 | ₩9,832 | ₩10,234 | +1.73% | 7.7만 |
|---|
| 2026.07.10 | ₩9,563 | ₩10,247 | ₩9,496 | ₩10,113 | +5.75% | 8.3만 |
|---|
| 2026.07.09 | ₩9,067 | ₩9,832 | ₩8,732 | ₩9,496 | +4.73% | 8.8만 |
|---|
| 2026.07.08 | ₩8,973 | ₩9,389 | ₩8,853 | ₩9,134 | +1.79% | 11.9만 |
|---|
| 2026.07.07 | ₩8,987 | ₩9,443 | ₩8,839 | ₩8,906 | -0.90% | 10.4만 |
|---|
| 2026.07.06 | ₩8,061 | ₩9,094 | ₩8,061 | ₩8,973 | +11.31% | 7.5만 |
|---|
| 2026.07.02 | ₩7,095 | ₩8,584 | ₩7,095 | ₩8,410 | +18.53% | 19.4만 |
|---|
| 2026.07.01 | ₩6,720 | ₩7,404 | ₩6,586 | ₩6,961 | +3.59% | 11.7만 |
|---|
| 2026.06.30 | ₩6,438 | ₩7,015 | ₩6,304 | ₩6,693 | +3.96% | 7.7만 |
|---|
| 2026.06.29 | ₩6,452 | ₩6,747 | ₩5,915 | ₩6,572 | +1.87% | 11.7만 |
|---|
| 2026.06.26 | ₩5,875 | ₩6,827 | ₩5,835 | ₩6,197 | +5.48% | 96.5만 |
|---|
| 2026.06.25 | ₩6,961 | ₩6,975 | ₩5,861 | ₩5,902 | -15.22% | 13.3만 |
|---|
| 2026.06.24 | ₩6,975 | ₩7,243 | ₩6,572 | ₩6,774 | -2.88% | 9.2만 |
|---|
| 2026.06.23 | ₩6,626 | ₩7,082 | ₩6,626 | ₩6,908 | +4.25% | 10.9만 |
|---|
| 2026.06.22 | ₩6,948 | ₩7,484 | ₩6,452 | ₩6,774 | -2.51% | 5.4만 |
|---|
| 2026.06.18 | ₩7,471 | ₩7,914 | ₩6,787 | ₩7,203 | -3.59% | 15.1만 |
|---|
| 2026.06.17 | ₩6,975 | ₩7,458 | ₩6,706 | ₩7,377 | +5.77% | 2.9만 |
|---|
| 2026.06.16 | ₩6,975 | ₩7,578 | ₩6,706 | ₩7,109 | +1.92% | 7.5만 |
|---|
| 2026.06.15 | ₩8,048 | ₩8,236 | ₩6,908 | ₩7,015 | -12.83% | 4.6만 |
|---|
| 2026.06.12 | ₩8,034 | ₩9,027 | ₩7,779 | ₩7,940 | -1.17% | 5.8만 |
|---|
| 2026.06.11 | ₩7,484 | ₩8,021 | ₩7,243 | ₩7,914 | +5.73% | 5.5만 |
|---|
| 2026.06.10 | ₩7,766 | ₩7,887 | ₩6,975 | ₩7,484 | -3.63% | 7.8만 |
|---|
| 2026.06.09 | ₩8,034 | ₩8,517 | ₩7,377 | ₩7,712 | -4.01% | 6.9만 |
|---|
| 2026.06.08 | ₩8,088 | ₩8,450 | ₩7,806 | ₩7,940 | -1.82% | 14.9만 |
|---|
| 2026.06.05 | ₩7,095 | ₩8,584 | ₩7,095 | ₩8,182 | +15.31% | 23.3만 |
|---|
| 2026.06.04 | ₩6,961 | ₩7,847 | ₩6,854 | ₩6,975 | +0.19% | 11.3만 |
|---|
| 2026.06.03 | ₩7,645 | ₩7,645 | ₩6,841 | ₩6,841 | -10.53% | 6.6만 |
|---|
| 2026.06.02 | ₩7,243 | ₩7,779 | ₩7,176 | ₩7,779 | +7.41% | 5.5만 |
|---|
| 2026.06.01 | ₩7,391 | ₩8,128 | ₩7,243 | ₩7,310 | -1.09% | 13.9만 |
|---|
| 2026.05.29 | ₩6,572 | ₩7,645 | ₩6,505 | ₩7,431 | +13.06% | 19.8만 |
|---|
| 2026.05.28 | ₩6,277 | ₩7,230 | ₩6,063 | ₩6,572 | +4.70% | 16.1만 |
|---|
| 2026.05.27 | ₩6,036 | ₩6,693 | ₩6,009 | ₩6,277 | +4.00% | 5.9만 |
|---|
| 2026.05.26 | ₩6,452 | ₩6,706 | ₩6,103 | ₩6,210 | -3.74% | 7만 |
|---|
| 2026.05.22 | ₩5,955 | ₩6,680 | ₩5,955 | ₩6,344 | +6.53% | 11.5만 |
|---|
| 2026.05.21 | ₩6,143 | ₩6,371 | ₩5,969 | ₩5,969 | -2.84% | 9.3만 |
|---|
| 2026.05.20 | ₩6,291 | ₩6,760 | ₩6,197 | ₩6,250 | -0.64% | 4.5만 |
|---|
| 2026.05.19 | ₩6,197 | ₩6,908 | ₩6,076 | ₩6,304 | +1.73% | 6.8만 |
|---|
| 2026.05.18 | ₩6,639 | ₩7,176 | ₩6,197 | ₩6,331 | -4.65% | 11.5만 |
|---|
| 2026.05.15 | ₩5,888 | ₩6,639 | ₩5,888 | ₩6,599 | +12.07% | 9.9만 |
|---|
| 2026.05.14 | ₩6,197 | ₩6,626 | ₩5,647 | ₩5,727 | -7.58% | 6.7만 |
|---|
| 2026.05.13 | ₩6,049 | ₩6,680 | ₩6,049 | ₩6,170 | +2.00% | 4.9만 |
|---|
| 2026.05.12 | ₩6,143 | ₩7,216 | ₩5,633 | ₩6,036 | -1.75% | 4만 |
|---|
| 2026.05.11 | ₩6,425 | ₩7,176 | ₩6,103 | ₩6,881 | +7.10% | 8.2만 |
|---|
| 2026.05.08 | ₩5,741 | ₩6,545 | ₩5,660 | ₩6,224 | +8.41% | 26.4만 |
|---|
| 2026.05.07 | ₩5,472 | ₩5,982 | ₩5,419 | ₩5,902 | +7.84% | 8.6만 |
|---|
| 2026.05.06 | ₩5,620 | ₩5,794 | ₩5,419 | ₩5,459 | -2.86% | 2.3만 |
|---|
| 2026.05.05 | ₩5,580 | ₩5,768 | ₩5,459 | ₩5,472 | -1.92% | 1.7만 |
|---|
| 2026.05.04 | ₩5,486 | ₩5,808 | ₩5,405 | ₩5,593 | +1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩5,593 | ₩5,647 | ₩5,432 | ₩5,593 | 0.00% | 3.1만 |
|---|
| 2026.04.30 | ₩5,593 | ₩5,660 | ₩5,392 | ₩5,566 | -0.48% | 3.4만 |
|---|
| 2026.04.29 | ₩5,781 | ₩5,902 | ₩5,580 | ₩5,580 | -3.48% | 4.7만 |
|---|
| 2026.04.28 | ₩5,794 | ₩5,848 | ₩5,540 | ₩5,768 | -0.46% | 3.1만 |
|---|
| 2026.04.27 | ₩5,982 | ₩6,116 | ₩5,647 | ₩5,794 | -3.14% | 3.4만 |
|---|
| 2026.04.24 | ₩5,915 | ₩6,143 | ₩5,861 | ₩5,902 | -0.23% | 3.7만 |
|---|
| 2026.04.23 | ₩6,036 | ₩6,063 | ₩5,821 | ₩5,982 | -0.89% | 3.7만 |
|---|
| 2026.04.22 | ₩5,996 | ₩6,452 | ₩5,996 | ₩6,116 | +2.01% | 4.4만 |
|---|
| 2026.04.21 | ₩5,996 | ₩6,438 | ₩5,835 | ₩6,009 | +0.22% | 6.8만 |
|---|
| 2026.04.20 | ₩5,808 | ₩6,089 | ₩5,633 | ₩5,929 | +2.08% | 3.2만 |
|---|
| 2026.04.17 | ₩6,385 | ₩6,385 | ₩5,741 | ₩5,835 | -8.61% | 4.8만 |
|---|
| 2026.04.16 | ₩6,224 | ₩6,317 | ₩6,210 | ₩6,304 | +1.29% | 1.2만 |
|---|
| 2026.04.15 | ₩6,143 | ₩6,344 | ₩5,955 | ₩6,237 | +1.53% | 2.9만 |
|---|
| 2026.04.14 | ₩5,768 | ₩6,438 | ₩5,768 | ₩6,224 | +7.91% | 3.7만 |
|---|
| 2026.04.13 | ₩5,902 | ₩6,089 | ₩5,660 | ₩5,794 | -1.82% | 4.4만 |
|---|
| 2026.04.10 | ₩6,103 | ₩6,224 | ₩5,781 | ₩5,902 | -3.30% | 8.7만 |
|---|
| 2026.04.09 | ₩6,277 | ₩6,371 | ₩5,942 | ₩6,022 | -4.06% | 3.1만 |
|---|
| 2026.04.08 | ₩6,224 | ₩6,545 | ₩6,076 | ₩6,371 | +2.37% | 4만 |
|---|
| 2026.04.07 | ₩6,036 | ₩6,264 | ₩5,902 | ₩6,076 | +0.67% | 2만 |
|---|
| 2026.04.06 | ₩6,478 | ₩6,478 | ₩6,116 | ₩6,130 | -5.38% | 8.7천 |
|---|
| 2026.04.02 | ₩6,224 | ₩6,505 | ₩5,982 | ₩6,438 | +3.45% | 1.1만 |
|---|
| 2026.04.01 | ₩6,425 | ₩6,465 | ₩6,076 | ₩6,304 | -1.88% | 2.3만 |
|---|
| 2026.03.31 | ₩6,747 | ₩6,747 | ₩6,170 | ₩6,291 | -6.76% | 4.5만 |
|---|
| 2026.03.30 | ₩6,009 | ₩6,760 | ₩5,835 | ₩6,706 | +11.61% | 2.1만 |
|---|
| 2026.03.27 | ₩5,660 | ₩6,331 | ₩5,513 | ₩6,022 | +6.40% | 6.5만 |
|---|
| 2026.03.26 | ₩6,103 | ₩6,116 | ₩5,768 | ₩5,768 | -5.49% | 2만 |
|---|
| 2026.03.25 | ₩6,519 | ₩6,519 | ₩6,022 | ₩6,076 | -6.79% | 8.6천 |
|---|
| 2026.03.24 | ₩6,478 | ₩6,519 | ₩6,224 | ₩6,358 | -1.86% | 2.8만 |
|---|
| 2026.03.23 | ₩6,693 | ₩6,693 | ₩6,264 | ₩6,438 | -3.81% | 2.3만 |
|---|
| 2026.03.20 | ₩6,344 | ₩6,961 | ₩5,929 | ₩6,492 | +2.33% | 11.9만 |
|---|
| 2026.03.19 | ₩6,398 | ₩6,505 | ₩6,116 | ₩6,277 | -1.89% | 3만 |
|---|
| 2026.03.18 | ₩6,800 | ₩6,975 | ₩6,237 | ₩6,519 | -4.14% | 4.5만 |
|---|
| 2026.03.17 | ₩6,478 | ₩7,015 | ₩6,076 | ₩6,975 | +7.66% | 4.9만 |
|---|
| 2026.03.16 | ₩6,961 | ₩6,961 | ₩6,666 | ₩6,706 | -3.66% | 9.7천 |
|---|
| 2026.03.13 | ₩6,961 | ₩6,961 | ₩6,572 | ₩6,841 | -1.73% | 2.8만 |
|---|
| 2026.03.12 | ₩6,586 | ₩7,203 | ₩6,586 | ₩6,934 | +5.30% | 2.5만 |
|---|
| 2026.03.11 | ₩6,586 | ₩6,908 | ₩6,452 | ₩6,706 | +1.83% | 1.9만 |
|---|
| 2026.03.10 | ₩6,438 | ₩6,934 | ₩6,304 | ₩6,706 | +4.17% | 3.9만 |
|---|
| 2026.03.09 | ₩6,626 | ₩6,841 | ₩6,317 | ₩6,559 | -1.01% | 2만 |
|---|
| 2026.03.06 | ₩6,706 | ₩7,095 | ₩6,639 | ₩6,760 | +0.80% | 3.9만 |
|---|
| 2026.03.05 | ₩7,055 | ₩7,095 | ₩6,706 | ₩6,827 | -3.23% | 3.9만 |
|---|
| 2026.03.04 | ₩6,814 | ₩7,042 | ₩6,653 | ₩6,948 | +1.97% | 1.8만 |
|---|
| 2026.03.03 | ₩6,653 | ₩6,975 | ₩6,478 | ₩6,827 | +2.62% | 3.3만 |
|---|
| 2026.03.02 | ₩6,841 | ₩6,934 | ₩6,532 | ₩6,693 | -2.16% | 1.1만 |
|---|
| 2026.02.27 | ₩6,706 | ₩7,176 | ₩6,586 | ₩6,854 | +2.20% | 3만 |
|---|
| 2026.02.26 | ₩6,934 | ₩6,961 | ₩6,545 | ₩6,827 | -1.55% | 1.2만 |
|---|
| 2026.02.25 | ₩6,425 | ₩6,948 | ₩6,344 | ₩6,881 | +7.10% | 3.5만 |
|---|
| 2026.02.24 | ₩6,317 | ₩6,452 | ₩6,183 | ₩6,291 | -0.42% | 1.4만 |
|---|
| 2026.02.23 | ₩6,170 | ₩6,452 | ₩5,996 | ₩6,237 | +1.09% | 5.6만 |
|---|
| 2026.02.20 | ₩6,613 | ₩6,613 | ₩6,250 | ₩6,385 | -3.45% | 2.9만 |
|---|
| 2026.02.19 | ₩6,532 | ₩6,613 | ₩6,385 | ₩6,613 | +1.23% | 9천 |
|---|
| 2026.02.18 | ₩6,572 | ₩6,666 | ₩6,438 | ₩6,626 | +0.82% | 1.2만 |
|---|
| 2026.02.17 | ₩6,304 | ₩6,639 | ₩6,170 | ₩6,532 | +3.62% | 5만 |
|---|
| 2026.02.13 | ₩5,808 | ₩6,425 | ₩5,768 | ₩6,264 | +7.85% | 3만 |
|---|
| 2026.02.12 | ₩6,559 | ₩6,572 | ₩5,835 | ₩5,848 | -10.84% | 6.3만 |
|---|
| 2026.02.11 | ₩6,961 | ₩6,961 | ₩6,331 | ₩6,438 | -7.51% | 3.9만 |
|---|
| 2026.02.10 | ₩6,720 | ₩7,028 | ₩6,720 | ₩6,774 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩7,659 | ₩7,766 | ₩6,706 | ₩6,720 | -12.26% | 10.4만 |
|---|
| 2026.02.06 | ₩7,766 | ₩7,766 | ₩7,484 | ₩7,605 | -2.07% | 2.4만 |
|---|
| 2026.02.05 | ₩8,034 | ₩8,034 | ₩7,297 | ₩7,471 | -7.01% | 3.3만 |
|---|
| 2026.02.04 | ₩7,981 | ₩8,356 | ₩7,793 | ₩8,048 | +0.84% | 2.3만 |
|---|
| 2026.02.03 | ₩7,914 | ₩8,088 | ₩7,471 | ₩7,981 | +0.85% | 5.3만 |
|---|
| 2026.02.02 | ₩8,316 | ₩8,423 | ₩7,833 | ₩7,914 | -4.84% | 3.1만 |
|---|
| 2026.01.30 | ₩8,142 | ₩8,718 | ₩7,954 | ₩8,517 | +4.61% | 5만 |
|---|
| 2026.01.29 | ₩7,779 | ₩8,195 | ₩7,779 | ₩8,088 | +3.97% | 2.1만 |
|---|
| 2026.01.28 | ₩8,718 | ₩8,718 | ₩7,712 | ₩7,766 | -10.92% | 2.9만 |
|---|
| 2026.01.27 | ₩8,383 | ₩8,718 | ₩8,316 | ₩8,718 | +4.00% | 2.8만 |
|---|
| 2026.01.26 | ₩8,195 | ₩8,531 | ₩8,195 | ₩8,423 | +2.78% | 2.5만 |
|---|
| 2026.01.23 | ₩8,450 | ₩8,544 | ₩8,316 | ₩8,329 | -1.43% | 2만 |
|---|
| 2026.01.22 | ₩8,329 | ₩8,692 | ₩8,329 | ₩8,692 | +4.35% | 2.1만 |
|---|
| 2026.01.21 | ₩8,356 | ₩8,517 | ₩8,168 | ₩8,450 | +1.12% | 2.7만 |
|---|
| 2026.01.20 | ₩8,209 | ₩8,383 | ₩8,142 | ₩8,168 | -0.49% | 2.4만 |
|---|
| 2026.01.16 | ₩8,450 | ₩8,732 | ₩8,262 | ₩8,316 | -1.59% | 3만 |
|---|
| 2026.01.15 | ₩8,182 | ₩8,651 | ₩8,128 | ₩8,598 | +5.08% | 3.7만 |
|---|
| 2026.01.14 | ₩8,048 | ₩8,370 | ₩7,954 | ₩8,343 | +3.67% | 3.7만 |
|---|
| 2026.01.13 | ₩8,061 | ₩8,423 | ₩7,981 | ₩8,048 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩8,289 | ₩8,450 | ₩8,195 | ₩8,396 | +1.29% | 7.1천 |
|---|
| 2026.01.09 | ₩8,383 | ₩8,437 | ₩8,182 | ₩8,343 | -0.48% | 2.1만 |
|---|
| 2026.01.08 | ₩8,410 | ₩8,624 | ₩8,236 | ₩8,343 | -0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩8,544 | ₩8,705 | ₩8,464 | ₩8,490 | -0.63% | 1.2만 |
|---|
| 2026.01.06 | ₩8,598 | ₩8,839 | ₩8,490 | ₩8,638 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩8,678 | ₩8,839 | ₩8,584 | ₩8,812 | +1.55% | 2.8만 |
|---|
| 2026.01.02 | ₩8,718 | ₩8,960 | ₩8,678 | ₩8,812 | +1.08% | 1.8만 |
|---|
| 2025.12.31 | ₩8,584 | ₩8,853 | ₩8,584 | ₩8,745 | +1.87% | 2만 |
|---|
| 2025.12.30 | ₩8,745 | ₩8,879 | ₩8,718 | ₩8,785 | +0.46% | 2.3만 |
|---|
| 2025.12.29 | ₩9,054 | ₩9,121 | ₩8,718 | ₩8,799 | -2.81% | 2.2만 |
|---|
| 2025.12.26 | ₩9,107 | ₩9,389 | ₩8,987 | ₩9,067 | -0.44% | 1.5만 |
|---|
| 2025.12.24 | ₩8,584 | ₩9,174 | ₩8,584 | ₩9,094 | +5.94% | 1.3만 |
|---|
| 2025.12.23 | ₩8,316 | ₩8,705 | ₩8,316 | ₩8,651 | +4.03% | 1.6만 |
|---|
| 2025.12.22 | ₩8,853 | ₩8,987 | ₩8,316 | ₩8,423 | -4.85% | 2만 |
|---|
| 2025.12.19 | ₩9,335 | ₩9,724 | ₩8,571 | ₩8,826 | -5.46% | 4.5만 |
|---|
| 2025.12.18 | ₩9,188 | ₩9,389 | ₩8,906 | ₩9,389 | +2.19% | 2.1만 |
|---|
| 2025.12.17 | ₩8,732 | ₩8,960 | ₩8,598 | ₩8,946 | +2.46% | 1.5만 |
|---|
| 2025.12.16 | ₩8,853 | ₩8,920 | ₩8,718 | ₩8,785 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩9,121 | ₩9,456 | ₩8,785 | ₩8,933 | -2.06% | 2.1만 |
|---|
| 2025.12.12 | ₩9,456 | ₩9,577 | ₩9,134 | ₩9,470 | +0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩9,027 | ₩9,550 | ₩8,812 | ₩9,523 | +5.50% | 1.9만 |
|---|
| 2025.12.10 | ₩8,692 | ₩9,094 | ₩8,651 | ₩8,906 | +2.47% | 2.4만 |
|---|
| 2025.12.09 | ₩8,464 | ₩8,933 | ₩8,464 | ₩8,799 | +3.96% | 1.6만 |
|---|
| 2025.12.08 | ₩8,839 | ₩8,987 | ₩8,464 | ₩8,718 | -1.37% | 8천 |
|---|
| 2025.12.05 | ₩8,638 | ₩8,987 | ₩8,624 | ₩8,732 | +1.09% | 1.3만 |
|---|
| 2025.12.04 | ₩8,987 | ₩8,987 | ₩8,383 | ₩8,638 | -3.88% | 3.4만 |
|---|
| 2025.12.03 | ₩8,571 | ₩9,000 | ₩8,557 | ₩8,906 | +3.91% | 2.2만 |
|---|
| 2025.12.02 | ₩8,571 | ₩8,718 | ₩8,356 | ₩8,544 | -0.31% | 2.4만 |
|---|
| 2025.12.01 | ₩8,665 | ₩8,853 | ₩8,517 | ₩8,517 | -1.70% | 2.6만 |
|---|
| 2025.11.28 | ₩8,665 | ₩8,826 | ₩8,464 | ₩8,611 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩8,544 | ₩8,853 | ₩8,396 | ₩8,745 | +2.35% | 4.8만 |
|---|
| 2025.11.25 | ₩7,940 | ₩8,718 | ₩7,873 | ₩8,718 | +9.80% | 3.6만 |
|---|
| 2025.11.24 | ₩7,914 | ₩8,329 | ₩7,900 | ₩7,927 | +0.17% | 5.6만 |
|---|
| 2025.11.21 | ₩7,739 | ₩8,410 | ₩7,672 | ₩8,195 | +5.89% | 4.3만 |
|---|
| 2025.11.20 | ₩8,490 | ₩8,624 | ₩7,779 | ₩7,793 | -8.21% | 4.9만 |
|---|
| 2025.11.19 | ₩9,054 | ₩9,121 | ₩8,383 | ₩8,383 | -7.41% | 4만 |
|---|
| 2025.11.18 | ₩9,067 | ₩9,161 | ₩8,853 | ₩9,013 | -0.59% | 2.6만 |
|---|
| 2025.11.17 | ₩9,000 | ₩9,443 | ₩8,920 | ₩9,201 | +2.24% | 2.5만 |
|---|
| 2025.11.14 | ₩9,590 | ₩9,885 | ₩9,027 | ₩9,054 | -5.59% | 3.6만 |
|---|
| 2025.11.13 | ₩9,724 | ₩9,926 | ₩9,429 | ₩9,590 | -1.38% | 1.7만 |
|---|
| 2025.11.12 | ₩9,389 | ₩10,087 | ₩9,389 | ₩9,845 | +4.86% | 2.7만 |
|---|
| 2025.11.11 | ₩10,596 | ₩10,596 | ₩9,523 | ₩9,563 | -9.75% | 4만 |
|---|
| 2025.11.10 | ₩10,891 | ₩10,999 | ₩10,422 | ₩10,784 | -0.99% | 2.2만 |
|---|
| 2025.11.07 | ₩10,261 | ₩10,905 | ₩9,966 | ₩10,730 | +4.58% | 2.5만 |
|---|
| 2025.11.06 | ₩11,347 | ₩11,803 | ₩9,993 | ₩10,154 | -10.52% | 5.3만 |
|---|
| 2025.11.05 | ₩11,267 | ₩11,669 | ₩11,267 | ₩11,414 | +1.31% | 1.6만 |
|---|
| 2025.11.04 | ₩10,945 | ₩11,052 | ₩10,596 | ₩11,039 | +0.86% | 5.9만 |
|---|
| 2025.11.03 | ₩12,072 | ₩12,340 | ₩11,937 | ₩12,246 | +1.44% | 4만 |
|---|
| 2025.10.31 | ₩12,595 | ₩12,595 | ₩12,206 | ₩12,474 | -0.96% | 1.9만 |
|---|
| 2025.10.30 | ₩12,541 | ₩12,742 | ₩12,340 | ₩12,608 | +0.53% | 2.4만 |
|---|
| 2025.10.29 | ₩12,675 | ₩12,809 | ₩12,541 | ₩12,541 | -1.06% | 1.7만 |
|---|
| 2025.10.28 | ₩12,742 | ₩12,742 | ₩12,608 | ₩12,742 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩12,675 | ₩12,957 | ₩12,581 | ₩12,729 | +0.42% | 1.4만 |
|---|
| 2025.10.24 | ₩12,769 | ₩12,876 | ₩12,581 | ₩12,742 | -0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩12,876 | ₩13,011 | ₩12,608 | ₩12,715 | -1.25% | 2.4만 |
|---|
| 2025.10.22 | ₩12,742 | ₩13,279 | ₩12,541 | ₩12,970 | +1.79% | 1.9만 |
|---|
| 2025.10.21 | ₩12,474 | ₩13,091 | ₩12,474 | ₩12,608 | +1.08% | 2.5만 |
|---|
| 2025.10.20 | ₩12,608 | ₩13,131 | ₩12,541 | ₩12,850 | +1.91% | 1.4만 |
|---|
| 2025.10.17 | ₩12,420 | ₩12,876 | ₩12,407 | ₩12,742 | +2.59% | 2.5만 |
|---|
| 2025.10.16 | ₩12,756 | ₩12,917 | ₩12,487 | ₩12,622 | -1.05% | 1.5만 |
|---|
| 2025.10.15 | ₩12,943 | ₩13,145 | ₩12,608 | ₩12,742 | -1.55% | 1.1만 |
|---|
| 2025.10.14 | ₩12,742 | ₩12,890 | ₩12,487 | ₩12,809 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩12,742 | ₩12,850 | ₩12,487 | ₩12,782 | +0.32% | 1.1만 |
|---|
| 2025.10.10 | ₩12,608 | ₩12,836 | ₩12,367 | ₩12,675 | +0.53% | 2.8만 |
|---|