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 | ₩5,608 | ₩5,742 | ₩5,354 | ₩5,501 | -1.91% | 7.3만 |
| 2026.10.08 | ₩5,849 | ₩5,956 | ₩5,582 | ₩5,662 | -3.20% | 5.4만 |
| 2026.10.07 | ₩5,983 | ₩6,211 | ₩5,849 | ₩5,930 | -0.89% | 3.7만 |
| 2026.10.06 | ₩6,358 | ₩6,492 | ₩6,017 | ₩6,130 | -3.58% | 3.2만 |
| 2026.10.05 | ₩6,706 | ₩7,014 | ₩6,304 | ₩6,358 | -5.19% | 4.1만 |
| 2026.10.02 | ₩6,344 | ₩6,826 | ₩6,344 | ₩6,626 | +4.43% | 6.3만 |
| 2026.10.01 | ₩6,197 | ₩6,411 | ₩5,849 | ₩6,318 | +1.94% | 9.8만 |
| 2026.09.30 | ₩6,251 | ₩6,492 | ₩6,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,358 |
| +1.71% |
| 5.6만 |
| 2026.09.29 | ₩6,023 | ₩6,291 | ₩6,023 | ₩6,144 | +2.00% | 3.2만 |
|---|
| 2026.09.28 | ₩6,291 | ₩6,371 | ₩6,117 | ₩6,157 | -2.13% | 2.9만 |
|---|
| 2026.09.25 | ₩5,796 | ₩6,826 | ₩5,796 | ₩6,371 | +9.93% | 10만 |
|---|
| 2026.09.24 | ₩5,849 | ₩6,010 | ₩5,756 | ₩5,970 | +2.06% | 5.5만 |
|---|
| 2026.09.23 | ₩6,023 | ₩6,331 | ₩5,889 | ₩5,889 | -2.22% | 5.4만 |
|---|
| 2026.09.22 | ₩6,023 | ₩6,197 | ₩5,996 | ₩6,170 | +2.44% | 4만 |
|---|
| 2026.09.21 | ₩6,358 | ₩6,398 | ₩6,050 | ₩6,144 | -3.37% | 1.8만 |
|---|
| 2026.09.18 | ₩6,211 | ₩6,505 | ₩6,117 | ₩6,318 | +1.72% | 4.7만 |
|---|
| 2026.09.17 | ₩6,692 | ₩6,800 | ₩6,425 | ₩6,492 | -3.00% | 3.4만 |
|---|
| 2026.09.16 | ₩6,518 | ₩6,759 | ₩6,518 | ₩6,692 | +2.67% | 4만 |
|---|
| 2026.09.15 | ₩6,532 | ₩6,692 | ₩6,452 | ₩6,585 | +0.82% | 2.5만 |
|---|
| 2026.09.14 | ₩6,572 | ₩6,759 | ₩6,465 | ₩6,666 | +1.43% | 1.7만 |
|---|
| 2026.09.11 | ₩6,438 | ₩6,679 | ₩6,425 | ₩6,572 | +2.08% | 3.1만 |
|---|
| 2026.09.10 | ₩6,425 | ₩6,666 | ₩6,425 | ₩6,545 | +1.87% | 2.1만 |
|---|
| 2026.09.09 | ₩6,559 | ₩6,679 | ₩6,425 | ₩6,492 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩6,960 | ₩6,960 | ₩6,559 | ₩6,559 | -5.77% | 1.6만 |
|---|
| 2026.09.04 | ₩6,853 | ₩6,960 | ₩6,773 | ₩6,960 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩6,880 | ₩7,054 | ₩6,840 | ₩6,880 | 0.00% | 2.4만 |
|---|
| 2026.09.02 | ₩6,719 | ₩6,960 | ₩6,652 | ₩6,880 | +2.39% | 1.8만 |
|---|
| 2026.09.01 | ₩6,706 | ₩6,933 | ₩6,452 | ₩6,853 | +2.20% | 2.5만 |
|---|
| 2026.08.31 | ₩6,813 | ₩6,960 | ₩6,652 | ₩6,893 | +1.18% | 4.1만 |
|---|
| 2026.08.28 | ₩6,706 | ₩6,813 | ₩6,585 | ₩6,692 | -0.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,626 | ₩7,014 | ₩6,599 | ₩6,733 | +1.62% | 3.2만 |
|---|
| 2026.08.26 | ₩6,826 | ₩7,322 | ₩6,572 | ₩6,666 | -2.35% | 3.3만 |
|---|
| 2026.08.25 | ₩6,733 | ₩6,987 | ₩6,559 | ₩6,786 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩6,960 | ₩7,161 | ₩6,692 | ₩6,719 | -3.46% | 3.1만 |
|---|
| 2026.08.21 | ₩6,733 | ₩7,268 | ₩6,585 | ₩7,054 | +4.77% | 3만 |
|---|
| 2026.08.20 | ₩6,759 | ₩7,148 | ₩6,759 | ₩6,947 | +2.77% | 3.4만 |
|---|
| 2026.08.19 | ₩6,960 | ₩7,094 | ₩6,759 | ₩6,974 | +0.19% | 3.3만 |
|---|
| 2026.08.18 | ₩6,893 | ₩7,094 | ₩6,759 | ₩6,826 | -0.97% | 3.2만 |
|---|
| 2026.08.17 | ₩6,759 | ₩7,629 | ₩6,759 | ₩6,907 | +2.18% | 3.7만 |
|---|
| 2026.08.14 | ₩7,174 | ₩7,402 | ₩6,960 | ₩7,040 | -1.87% | 6.5만 |
|---|
| 2026.08.13 | ₩7,589 | ₩7,830 | ₩7,281 | ₩7,388 | -2.65% | 4만 |
|---|
| 2026.08.12 | ₩8,125 | ₩8,165 | ₩7,496 | ₩7,496 | -7.74% | 1.5만 |
|---|
| 2026.08.11 | ₩8,861 | ₩9,503 | ₩8,071 | ₩8,432 | -4.83% | 6만 |
|---|
| 2026.08.10 | ₩9,490 | ₩9,584 | ₩8,834 | ₩8,968 | -5.50% | 1.6만 |
|---|
| 2026.08.07 | ₩9,677 | ₩9,838 | ₩9,369 | ₩9,369 | -3.18% | 2만 |
|---|
| 2026.08.06 | ₩9,624 | ₩9,851 | ₩9,303 | ₩9,677 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩9,369 | ₩10,159 | ₩9,369 | ₩9,891 | +5.57% | 1.9만 |
|---|
| 2026.08.04 | ₩8,714 | ₩9,624 | ₩8,714 | ₩9,369 | +7.53% | 2.6만 |
|---|
| 2026.08.03 | ₩8,392 | ₩8,928 | ₩8,392 | ₩8,700 | +3.67% | 1.7만 |
|---|
| 2026.07.31 | ₩7,937 | ₩8,432 | ₩7,629 | ₩8,098 | +2.02% | 2.6만 |
|---|
| 2026.07.30 | ₩7,830 | ₩8,125 | ₩7,455 | ₩7,937 | +1.37% | 2.1만 |
|---|
| 2026.07.29 | ₩7,522 | ₩8,299 | ₩7,522 | ₩7,924 | +5.34% | 2.6만 |
|---|
| 2026.07.28 | ₩8,031 | ₩8,285 | ₩7,723 | ₩8,004 | -0.33% | 2.3만 |
|---|
| 2026.07.27 | ₩8,178 | ₩9,008 | ₩8,098 | ₩8,151 | -0.33% | 1.8만 |
|---|
| 2026.07.24 | ₩8,834 | ₩9,062 | ₩8,165 | ₩8,245 | -6.67% | 3.2만 |
|---|
| 2026.07.23 | ₩8,995 | ₩9,771 | ₩8,459 | ₩8,821 | -1.93% | 2.3만 |
|---|
| 2026.07.22 | ₩10,347 | ₩10,601 | ₩9,062 | ₩9,115 | -11.90% | 3.1만 |
|---|
| 2026.07.21 | ₩10,828 | ₩11,377 | ₩10,199 | ₩10,199 | -5.81% | 2.7만 |
|---|
| 2026.07.20 | ₩11,029 | ₩11,391 | ₩10,467 | ₩10,935 | -0.85% | 4.4만 |
|---|
| 2026.07.17 | ₩10,842 | ₩11,364 | ₩10,574 | ₩11,056 | +1.98% | 5.3만 |
|---|
| 2026.07.16 | ₩10,440 | ₩11,150 | ₩10,373 | ₩10,828 | +3.72% | 6.6만 |
|---|
| 2026.07.15 | ₩10,012 | ₩10,775 | ₩9,905 | ₩10,440 | +4.28% | 6.7만 |
|---|
| 2026.07.14 | ₩10,199 | ₩10,842 | ₩9,758 | ₩9,784 | -4.07% | 8.8만 |
|---|
| 2026.07.13 | ₩10,039 | ₩10,788 | ₩9,811 | ₩10,213 | +1.73% | 7.7만 |
|---|
| 2026.07.10 | ₩9,543 | ₩10,226 | ₩9,477 | ₩10,092 | +5.75% | 8.3만 |
|---|
| 2026.07.09 | ₩9,048 | ₩9,811 | ₩8,714 | ₩9,477 | +4.73% | 8.8만 |
|---|
| 2026.07.08 | ₩8,954 | ₩9,369 | ₩8,834 | ₩9,115 | +1.79% | 11.9만 |
|---|
| 2026.07.07 | ₩8,968 | ₩9,423 | ₩8,821 | ₩8,888 | -0.90% | 10.4만 |
|---|
| 2026.07.06 | ₩8,044 | ₩9,075 | ₩8,044 | ₩8,954 | +11.31% | 7.5만 |
|---|
| 2026.07.02 | ₩7,081 | ₩8,566 | ₩7,081 | ₩8,392 | +18.53% | 19.4만 |
|---|
| 2026.07.01 | ₩6,706 | ₩7,388 | ₩6,572 | ₩6,947 | +3.59% | 11.7만 |
|---|
| 2026.06.30 | ₩6,425 | ₩7,000 | ₩6,291 | ₩6,679 | +3.96% | 7.7만 |
|---|
| 2026.06.29 | ₩6,438 | ₩6,733 | ₩5,903 | ₩6,559 | +1.87% | 11.7만 |
|---|
| 2026.06.26 | ₩5,863 | ₩6,813 | ₩5,822 | ₩6,184 | +5.48% | 96.5만 |
|---|
| 2026.06.25 | ₩6,947 | ₩6,960 | ₩5,849 | ₩5,889 | -15.22% | 13.3만 |
|---|
| 2026.06.24 | ₩6,960 | ₩7,228 | ₩6,559 | ₩6,759 | -2.88% | 9.2만 |
|---|
| 2026.06.23 | ₩6,612 | ₩7,067 | ₩6,612 | ₩6,893 | +4.25% | 10.9만 |
|---|
| 2026.06.22 | ₩6,933 | ₩7,469 | ₩6,438 | ₩6,759 | -2.51% | 5.4만 |
|---|
| 2026.06.18 | ₩7,455 | ₩7,897 | ₩6,773 | ₩7,188 | -3.59% | 15.1만 |
|---|
| 2026.06.17 | ₩6,960 | ₩7,442 | ₩6,692 | ₩7,362 | +5.77% | 2.9만 |
|---|
| 2026.06.16 | ₩6,960 | ₩7,562 | ₩6,692 | ₩7,094 | +1.92% | 7.5만 |
|---|
| 2026.06.15 | ₩8,031 | ₩8,218 | ₩6,893 | ₩7,000 | -12.83% | 4.6만 |
|---|
| 2026.06.12 | ₩8,018 | ₩9,008 | ₩7,763 | ₩7,924 | -1.17% | 5.8만 |
|---|
| 2026.06.11 | ₩7,469 | ₩8,004 | ₩7,228 | ₩7,897 | +5.73% | 5.5만 |
|---|
| 2026.06.10 | ₩7,750 | ₩7,870 | ₩6,960 | ₩7,469 | -3.63% | 7.8만 |
|---|
| 2026.06.09 | ₩8,018 | ₩8,499 | ₩7,362 | ₩7,696 | -4.01% | 6.9만 |
|---|
| 2026.06.08 | ₩8,071 | ₩8,432 | ₩7,790 | ₩7,924 | -1.82% | 14.9만 |
|---|
| 2026.06.05 | ₩7,081 | ₩8,566 | ₩7,081 | ₩8,165 | +15.31% | 23.3만 |
|---|
| 2026.06.04 | ₩6,947 | ₩7,830 | ₩6,840 | ₩6,960 | +0.19% | 11.3만 |
|---|
| 2026.06.03 | ₩7,629 | ₩7,629 | ₩6,826 | ₩6,826 | -10.53% | 6.6만 |
|---|
| 2026.06.02 | ₩7,228 | ₩7,763 | ₩7,161 | ₩7,763 | +7.41% | 5.5만 |
|---|
| 2026.06.01 | ₩7,375 | ₩8,111 | ₩7,228 | ₩7,295 | -1.09% | 13.9만 |
|---|
| 2026.05.29 | ₩6,559 | ₩7,629 | ₩6,492 | ₩7,415 | +13.06% | 19.8만 |
|---|
| 2026.05.28 | ₩6,264 | ₩7,214 | ₩6,050 | ₩6,559 | +4.70% | 16.1만 |
|---|
| 2026.05.27 | ₩6,023 | ₩6,679 | ₩5,996 | ₩6,264 | +4.00% | 5.9만 |
|---|
| 2026.05.26 | ₩6,438 | ₩6,692 | ₩6,090 | ₩6,197 | -3.74% | 7만 |
|---|
| 2026.05.22 | ₩5,943 | ₩6,666 | ₩5,943 | ₩6,331 | +6.53% | 11.5만 |
|---|
| 2026.05.21 | ₩6,130 | ₩6,358 | ₩5,956 | ₩5,956 | -2.84% | 9.3만 |
|---|
| 2026.05.20 | ₩6,278 | ₩6,746 | ₩6,184 | ₩6,237 | -0.64% | 4.5만 |
|---|
| 2026.05.19 | ₩6,184 | ₩6,893 | ₩6,063 | ₩6,291 | +1.73% | 6.8만 |
|---|
| 2026.05.18 | ₩6,626 | ₩7,161 | ₩6,184 | ₩6,318 | -4.65% | 11.5만 |
|---|
| 2026.05.15 | ₩5,876 | ₩6,626 | ₩5,876 | ₩6,585 | +12.07% | 9.9만 |
|---|
| 2026.05.14 | ₩6,184 | ₩6,612 | ₩5,635 | ₩5,715 | -7.58% | 6.7만 |
|---|
| 2026.05.13 | ₩6,037 | ₩6,666 | ₩6,037 | ₩6,157 | +2.00% | 4.9만 |
|---|
| 2026.05.12 | ₩6,130 | ₩7,201 | ₩5,622 | ₩6,023 | -1.75% | 4만 |
|---|
| 2026.05.11 | ₩6,411 | ₩7,161 | ₩6,090 | ₩6,866 | +7.10% | 8.2만 |
|---|
| 2026.05.08 | ₩5,729 | ₩6,532 | ₩5,648 | ₩6,211 | +8.41% | 26.4만 |
|---|
| 2026.05.07 | ₩5,461 | ₩5,970 | ₩5,407 | ₩5,889 | +7.84% | 8.6만 |
|---|
| 2026.05.06 | ₩5,608 | ₩5,782 | ₩5,407 | ₩5,448 | -2.86% | 2.3만 |
|---|
| 2026.05.05 | ₩5,568 | ₩5,756 | ₩5,448 | ₩5,461 | -1.92% | 1.7만 |
|---|
| 2026.05.04 | ₩5,474 | ₩5,796 | ₩5,394 | ₩5,582 | +1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩5,582 | ₩5,635 | ₩5,421 | ₩5,582 | 0.00% | 3.1만 |
|---|
| 2026.04.30 | ₩5,582 | ₩5,648 | ₩5,381 | ₩5,555 | -0.48% | 3.4만 |
|---|
| 2026.04.29 | ₩5,769 | ₩5,889 | ₩5,568 | ₩5,568 | -3.48% | 4.7만 |
|---|
| 2026.04.28 | ₩5,782 | ₩5,836 | ₩5,528 | ₩5,756 | -0.46% | 3.1만 |
|---|
| 2026.04.27 | ₩5,970 | ₩6,104 | ₩5,635 | ₩5,782 | -3.14% | 3.4만 |
|---|
| 2026.04.24 | ₩5,903 | ₩6,130 | ₩5,849 | ₩5,889 | -0.23% | 3.7만 |
|---|
| 2026.04.23 | ₩6,023 | ₩6,050 | ₩5,809 | ₩5,970 | -0.89% | 3.7만 |
|---|
| 2026.04.22 | ₩5,983 | ₩6,438 | ₩5,983 | ₩6,104 | +2.01% | 4.4만 |
|---|
| 2026.04.21 | ₩5,983 | ₩6,425 | ₩5,822 | ₩5,996 | +0.22% | 6.8만 |
|---|
| 2026.04.20 | ₩5,796 | ₩6,077 | ₩5,622 | ₩5,916 | +2.08% | 3.2만 |
|---|
| 2026.04.17 | ₩6,371 | ₩6,371 | ₩5,729 | ₩5,822 | -8.61% | 4.8만 |
|---|
| 2026.04.16 | ₩6,211 | ₩6,304 | ₩6,197 | ₩6,291 | +1.29% | 1.2만 |
|---|
| 2026.04.15 | ₩6,130 | ₩6,331 | ₩5,943 | ₩6,224 | +1.53% | 2.9만 |
|---|
| 2026.04.14 | ₩5,756 | ₩6,425 | ₩5,756 | ₩6,211 | +7.91% | 3.7만 |
|---|
| 2026.04.13 | ₩5,889 | ₩6,077 | ₩5,648 | ₩5,782 | -1.82% | 4.4만 |
|---|
| 2026.04.10 | ₩6,090 | ₩6,211 | ₩5,769 | ₩5,889 | -3.30% | 8.7만 |
|---|
| 2026.04.09 | ₩6,264 | ₩6,358 | ₩5,930 | ₩6,010 | -4.06% | 3.1만 |
|---|
| 2026.04.08 | ₩6,211 | ₩6,532 | ₩6,063 | ₩6,358 | +2.37% | 4만 |
|---|
| 2026.04.07 | ₩6,023 | ₩6,251 | ₩5,889 | ₩6,063 | +0.67% | 2만 |
|---|
| 2026.04.06 | ₩6,465 | ₩6,465 | ₩6,104 | ₩6,117 | -5.38% | 8.7천 |
|---|
| 2026.04.02 | ₩6,211 | ₩6,492 | ₩5,970 | ₩6,425 | +3.45% | 1.1만 |
|---|
| 2026.04.01 | ₩6,411 | ₩6,452 | ₩6,063 | ₩6,291 | -1.88% | 2.3만 |
|---|
| 2026.03.31 | ₩6,733 | ₩6,733 | ₩6,157 | ₩6,278 | -6.76% | 4.5만 |
|---|
| 2026.03.30 | ₩5,996 | ₩6,746 | ₩5,822 | ₩6,692 | +11.61% | 2.1만 |
|---|
| 2026.03.27 | ₩5,648 | ₩6,318 | ₩5,501 | ₩6,010 | +6.40% | 6.5만 |
|---|
| 2026.03.26 | ₩6,090 | ₩6,104 | ₩5,756 | ₩5,756 | -5.49% | 2만 |
|---|
| 2026.03.25 | ₩6,505 | ₩6,505 | ₩6,010 | ₩6,063 | -6.79% | 8.6천 |
|---|
| 2026.03.24 | ₩6,465 | ₩6,505 | ₩6,211 | ₩6,344 | -1.86% | 2.8만 |
|---|
| 2026.03.23 | ₩6,679 | ₩6,679 | ₩6,251 | ₩6,425 | -3.81% | 2.3만 |
|---|
| 2026.03.20 | ₩6,331 | ₩6,947 | ₩5,916 | ₩6,478 | +2.33% | 11.9만 |
|---|
| 2026.03.19 | ₩6,385 | ₩6,492 | ₩6,104 | ₩6,264 | -1.89% | 3만 |
|---|
| 2026.03.18 | ₩6,786 | ₩6,960 | ₩6,224 | ₩6,505 | -4.14% | 4.5만 |
|---|
| 2026.03.17 | ₩6,465 | ₩7,000 | ₩6,063 | ₩6,960 | +7.66% | 4.9만 |
|---|
| 2026.03.16 | ₩6,947 | ₩6,947 | ₩6,652 | ₩6,692 | -3.66% | 9.7천 |
|---|
| 2026.03.13 | ₩6,947 | ₩6,947 | ₩6,559 | ₩6,826 | -1.73% | 2.8만 |
|---|
| 2026.03.12 | ₩6,572 | ₩7,188 | ₩6,572 | ₩6,920 | +5.30% | 2.5만 |
|---|
| 2026.03.11 | ₩6,572 | ₩6,893 | ₩6,438 | ₩6,692 | +1.83% | 1.9만 |
|---|
| 2026.03.10 | ₩6,425 | ₩6,920 | ₩6,291 | ₩6,692 | +4.17% | 3.9만 |
|---|
| 2026.03.09 | ₩6,612 | ₩6,826 | ₩6,304 | ₩6,545 | -1.01% | 2만 |
|---|
| 2026.03.06 | ₩6,692 | ₩7,081 | ₩6,626 | ₩6,746 | +0.80% | 3.9만 |
|---|
| 2026.03.05 | ₩7,040 | ₩7,081 | ₩6,692 | ₩6,813 | -3.23% | 3.9만 |
|---|
| 2026.03.04 | ₩6,800 | ₩7,027 | ₩6,639 | ₩6,933 | +1.97% | 1.8만 |
|---|
| 2026.03.03 | ₩6,639 | ₩6,960 | ₩6,465 | ₩6,813 | +2.62% | 3.3만 |
|---|
| 2026.03.02 | ₩6,826 | ₩6,920 | ₩6,518 | ₩6,679 | -2.16% | 1.1만 |
|---|
| 2026.02.27 | ₩6,692 | ₩7,161 | ₩6,572 | ₩6,840 | +2.20% | 3만 |
|---|
| 2026.02.26 | ₩6,920 | ₩6,947 | ₩6,532 | ₩6,813 | -1.55% | 1.2만 |
|---|
| 2026.02.25 | ₩6,411 | ₩6,933 | ₩6,331 | ₩6,866 | +7.10% | 3.5만 |
|---|
| 2026.02.24 | ₩6,304 | ₩6,438 | ₩6,170 | ₩6,278 | -0.42% | 1.4만 |
|---|
| 2026.02.23 | ₩6,157 | ₩6,438 | ₩5,983 | ₩6,224 | +1.09% | 5.6만 |
|---|
| 2026.02.20 | ₩6,599 | ₩6,599 | ₩6,237 | ₩6,371 | -3.45% | 2.9만 |
|---|
| 2026.02.19 | ₩6,518 | ₩6,599 | ₩6,371 | ₩6,599 | +1.23% | 9천 |
|---|
| 2026.02.18 | ₩6,559 | ₩6,652 | ₩6,425 | ₩6,612 | +0.82% | 1.2만 |
|---|
| 2026.02.17 | ₩6,291 | ₩6,626 | ₩6,157 | ₩6,518 | +3.62% | 5만 |
|---|
| 2026.02.13 | ₩5,796 | ₩6,411 | ₩5,756 | ₩6,251 | +7.85% | 3만 |
|---|
| 2026.02.12 | ₩6,545 | ₩6,559 | ₩5,822 | ₩5,836 | -10.84% | 6.3만 |
|---|
| 2026.02.11 | ₩6,947 | ₩6,947 | ₩6,318 | ₩6,425 | -7.51% | 3.9만 |
|---|
| 2026.02.10 | ₩6,706 | ₩7,014 | ₩6,706 | ₩6,759 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩7,643 | ₩7,750 | ₩6,692 | ₩6,706 | -12.26% | 10.4만 |
|---|
| 2026.02.06 | ₩7,750 | ₩7,750 | ₩7,469 | ₩7,589 | -2.07% | 2.4만 |
|---|
| 2026.02.05 | ₩8,018 | ₩8,018 | ₩7,281 | ₩7,455 | -7.01% | 3.3만 |
|---|
| 2026.02.04 | ₩7,964 | ₩8,339 | ₩7,777 | ₩8,031 | +0.84% | 2.3만 |
|---|
| 2026.02.03 | ₩7,897 | ₩8,071 | ₩7,455 | ₩7,964 | +0.85% | 5.3만 |
|---|
| 2026.02.02 | ₩8,299 | ₩8,406 | ₩7,817 | ₩7,897 | -4.84% | 3.1만 |
|---|
| 2026.01.30 | ₩8,125 | ₩8,700 | ₩7,937 | ₩8,499 | +4.61% | 5만 |
|---|
| 2026.01.29 | ₩7,763 | ₩8,178 | ₩7,763 | ₩8,071 | +3.97% | 2.1만 |
|---|
| 2026.01.28 | ₩8,700 | ₩8,700 | ₩7,696 | ₩7,750 | -10.92% | 2.9만 |
|---|
| 2026.01.27 | ₩8,366 | ₩8,700 | ₩8,299 | ₩8,700 | +4.00% | 2.8만 |
|---|
| 2026.01.26 | ₩8,178 | ₩8,513 | ₩8,178 | ₩8,406 | +2.78% | 2.5만 |
|---|
| 2026.01.23 | ₩8,432 | ₩8,526 | ₩8,299 | ₩8,312 | -1.43% | 2만 |
|---|
| 2026.01.22 | ₩8,312 | ₩8,673 | ₩8,312 | ₩8,673 | +4.35% | 2.1만 |
|---|
| 2026.01.21 | ₩8,339 | ₩8,499 | ₩8,151 | ₩8,432 | +1.12% | 2.7만 |
|---|
| 2026.01.20 | ₩8,192 | ₩8,366 | ₩8,125 | ₩8,151 | -0.49% | 2.4만 |
|---|
| 2026.01.16 | ₩8,432 | ₩8,714 | ₩8,245 | ₩8,299 | -1.59% | 3만 |
|---|
| 2026.01.15 | ₩8,165 | ₩8,633 | ₩8,111 | ₩8,580 | +5.08% | 3.7만 |
|---|
| 2026.01.14 | ₩8,031 | ₩8,352 | ₩7,937 | ₩8,325 | +3.67% | 3.7만 |
|---|
| 2026.01.13 | ₩8,044 | ₩8,406 | ₩7,964 | ₩8,031 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩8,272 | ₩8,432 | ₩8,178 | ₩8,379 | +1.29% | 7.1천 |
|---|
| 2026.01.09 | ₩8,366 | ₩8,419 | ₩8,165 | ₩8,325 | -0.48% | 2.1만 |
|---|
| 2026.01.08 | ₩8,392 | ₩8,606 | ₩8,218 | ₩8,325 | -0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩8,526 | ₩8,687 | ₩8,446 | ₩8,473 | -0.63% | 1.2만 |
|---|
| 2026.01.06 | ₩8,580 | ₩8,821 | ₩8,473 | ₩8,620 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩8,660 | ₩8,821 | ₩8,566 | ₩8,794 | +1.55% | 2.8만 |
|---|
| 2026.01.02 | ₩8,700 | ₩8,941 | ₩8,660 | ₩8,794 | +1.08% | 1.8만 |
|---|
| 2025.12.31 | ₩8,566 | ₩8,834 | ₩8,566 | ₩8,727 | +1.87% | 2만 |
|---|
| 2025.12.30 | ₩8,727 | ₩8,861 | ₩8,700 | ₩8,767 | +0.46% | 2.3만 |
|---|
| 2025.12.29 | ₩9,035 | ₩9,102 | ₩8,700 | ₩8,780 | -2.81% | 2.2만 |
|---|
| 2025.12.26 | ₩9,088 | ₩9,369 | ₩8,968 | ₩9,048 | -0.44% | 1.5만 |
|---|
| 2025.12.24 | ₩8,566 | ₩9,155 | ₩8,566 | ₩9,075 | +5.94% | 1.3만 |
|---|
| 2025.12.23 | ₩8,299 | ₩8,687 | ₩8,299 | ₩8,633 | +4.03% | 1.6만 |
|---|
| 2025.12.22 | ₩8,834 | ₩8,968 | ₩8,299 | ₩8,406 | -4.85% | 2만 |
|---|
| 2025.12.19 | ₩9,316 | ₩9,704 | ₩8,553 | ₩8,807 | -5.46% | 4.5만 |
|---|
| 2025.12.18 | ₩9,169 | ₩9,369 | ₩8,888 | ₩9,369 | +2.19% | 2.1만 |
|---|
| 2025.12.17 | ₩8,714 | ₩8,941 | ₩8,580 | ₩8,928 | +2.46% | 1.5만 |
|---|
| 2025.12.16 | ₩8,834 | ₩8,901 | ₩8,700 | ₩8,767 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩9,102 | ₩9,436 | ₩8,767 | ₩8,914 | -2.06% | 2.1만 |
|---|
| 2025.12.12 | ₩9,436 | ₩9,557 | ₩9,115 | ₩9,450 | +0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩9,008 | ₩9,530 | ₩8,794 | ₩9,503 | +5.50% | 1.9만 |
|---|
| 2025.12.10 | ₩8,673 | ₩9,075 | ₩8,633 | ₩8,888 | +2.47% | 2.4만 |
|---|
| 2025.12.09 | ₩8,446 | ₩8,914 | ₩8,446 | ₩8,780 | +3.96% | 1.6만 |
|---|
| 2025.12.08 | ₩8,821 | ₩8,968 | ₩8,446 | ₩8,700 | -1.37% | 8천 |
|---|
| 2025.12.05 | ₩8,620 | ₩8,968 | ₩8,606 | ₩8,714 | +1.09% | 1.3만 |
|---|
| 2025.12.04 | ₩8,968 | ₩8,968 | ₩8,366 | ₩8,620 | -3.88% | 3.4만 |
|---|
| 2025.12.03 | ₩8,553 | ₩8,981 | ₩8,540 | ₩8,888 | +3.91% | 2.2만 |
|---|
| 2025.12.02 | ₩8,553 | ₩8,700 | ₩8,339 | ₩8,526 | -0.31% | 2.4만 |
|---|
| 2025.12.01 | ₩8,647 | ₩8,834 | ₩8,499 | ₩8,499 | -1.70% | 2.6만 |
|---|
| 2025.11.28 | ₩8,647 | ₩8,807 | ₩8,446 | ₩8,593 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩8,526 | ₩8,834 | ₩8,379 | ₩8,727 | +2.35% | 4.8만 |
|---|
| 2025.11.25 | ₩7,924 | ₩8,700 | ₩7,857 | ₩8,700 | +9.80% | 3.6만 |
|---|
| 2025.11.24 | ₩7,897 | ₩8,312 | ₩7,884 | ₩7,910 | +0.17% | 5.6만 |
|---|
| 2025.11.21 | ₩7,723 | ₩8,392 | ₩7,656 | ₩8,178 | +5.89% | 4.3만 |
|---|
| 2025.11.20 | ₩8,473 | ₩8,606 | ₩7,763 | ₩7,777 | -8.21% | 4.9만 |
|---|
| 2025.11.19 | ₩9,035 | ₩9,102 | ₩8,366 | ₩8,366 | -7.41% | 4만 |
|---|
| 2025.11.18 | ₩9,048 | ₩9,142 | ₩8,834 | ₩8,995 | -0.59% | 2.6만 |
|---|
| 2025.11.17 | ₩8,981 | ₩9,423 | ₩8,901 | ₩9,182 | +2.24% | 2.5만 |
|---|
| 2025.11.14 | ₩9,570 | ₩9,865 | ₩9,008 | ₩9,035 | -5.59% | 3.6만 |
|---|
| 2025.11.13 | ₩9,704 | ₩9,905 | ₩9,410 | ₩9,570 | -1.38% | 1.7만 |
|---|
| 2025.11.12 | ₩9,369 | ₩10,065 | ₩9,369 | ₩9,825 | +4.86% | 2.7만 |
|---|
| 2025.11.11 | ₩10,574 | ₩10,574 | ₩9,503 | ₩9,543 | -9.75% | 4만 |
|---|
| 2025.11.10 | ₩10,869 | ₩10,976 | ₩10,400 | ₩10,761 | -0.99% | 2.2만 |
|---|
| 2025.11.07 | ₩10,239 | ₩10,882 | ₩9,945 | ₩10,708 | +4.58% | 2.5만 |
|---|
| 2025.11.06 | ₩11,324 | ₩11,779 | ₩9,972 | ₩10,132 | -10.52% | 5.3만 |
|---|
| 2025.11.05 | ₩11,243 | ₩11,645 | ₩11,243 | ₩11,391 | +1.31% | 1.6만 |
|---|
| 2025.11.04 | ₩10,922 | ₩11,029 | ₩10,574 | ₩11,016 | +0.86% | 5.9만 |
|---|
| 2025.11.03 | ₩12,046 | ₩12,314 | ₩11,913 | ₩12,220 | +1.44% | 4만 |
|---|
| 2025.10.31 | ₩12,568 | ₩12,568 | ₩12,180 | ₩12,448 | -0.96% | 1.9만 |
|---|
| 2025.10.30 | ₩12,515 | ₩12,716 | ₩12,314 | ₩12,582 | +0.53% | 2.4만 |
|---|
| 2025.10.29 | ₩12,649 | ₩12,783 | ₩12,515 | ₩12,515 | -1.06% | 1.7만 |
|---|
| 2025.10.28 | ₩12,716 | ₩12,716 | ₩12,582 | ₩12,716 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩12,649 | ₩12,930 | ₩12,555 | ₩12,702 | +0.42% | 1.4만 |
|---|
| 2025.10.24 | ₩12,742 | ₩12,850 | ₩12,555 | ₩12,716 | -0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩12,850 | ₩12,983 | ₩12,582 | ₩12,689 | -1.25% | 2.4만 |
|---|
| 2025.10.22 | ₩12,716 | ₩13,251 | ₩12,515 | ₩12,943 | +1.79% | 1.9만 |
|---|
| 2025.10.21 | ₩12,448 | ₩13,064 | ₩12,448 | ₩12,582 | +1.08% | 2.5만 |
|---|
| 2025.10.20 | ₩12,582 | ₩13,104 | ₩12,515 | ₩12,823 | +1.91% | 1.4만 |
|---|
| 2025.10.17 | ₩12,394 | ₩12,850 | ₩12,381 | ₩12,716 | +2.59% | 2.5만 |
|---|
| 2025.10.16 | ₩12,729 | ₩12,890 | ₩12,461 | ₩12,595 | -1.05% | 1.5만 |
|---|
| 2025.10.15 | ₩12,916 | ₩13,117 | ₩12,582 | ₩12,716 | -1.55% | 1.1만 |
|---|
| 2025.10.14 | ₩12,716 | ₩12,863 | ₩12,461 | ₩12,783 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩12,716 | ₩12,823 | ₩12,461 | ₩12,756 | +0.32% | 1.1만 |
|---|
| 2025.10.10 | ₩12,582 | ₩12,809 | ₩12,341 | ₩12,649 | +0.53% | 2.8만 |
|---|