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 | ₩5,621 | ₩5,755 | ₩5,366 | ₩5,513 | -1.91% | 7.3만 |
| 2026.10.08 | ₩5,862 | ₩5,969 | ₩5,594 | ₩5,674 | -3.20% | 5.4만 |
| 2026.10.07 | ₩5,996 | ₩6,224 | ₩5,862 | ₩5,943 | -0.89% | 3.7만 |
| 2026.10.06 | ₩6,372 | ₩6,506 | ₩6,030 | ₩6,144 | -3.58% | 3.2만 |
| 2026.10.05 | ₩6,721 | ₩7,029 | ₩6,318 | ₩6,372 | -5.19% | 4.1만 |
| 2026.10.02 | ₩6,358 | ₩6,841 | ₩6,358 | ₩6,640 | +4.43% | 6.3만 |
| 2026.10.01 | ₩6,211 | ₩6,426 | ₩5,862 | ₩6,332 | +1.94% | 9.8만 |
| 2026.09.30 | ₩6,265 | ₩6,506 | ₩6,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,372 |
| +1.71% |
| 5.6만 |
| 2026.09.29 | ₩6,037 | ₩6,305 | ₩6,037 | ₩6,157 | +2.00% | 3.2만 |
|---|
| 2026.09.28 | ₩6,305 | ₩6,385 | ₩6,130 | ₩6,171 | -2.13% | 2.9만 |
|---|
| 2026.09.25 | ₩5,808 | ₩6,841 | ₩5,808 | ₩6,385 | +9.93% | 10만 |
|---|
| 2026.09.24 | ₩5,862 | ₩6,023 | ₩5,768 | ₩5,983 | +2.06% | 5.5만 |
|---|
| 2026.09.23 | ₩6,037 | ₩6,345 | ₩5,902 | ₩5,902 | -2.22% | 5.4만 |
|---|
| 2026.09.22 | ₩6,037 | ₩6,211 | ₩6,010 | ₩6,184 | +2.44% | 4만 |
|---|
| 2026.09.21 | ₩6,372 | ₩6,412 | ₩6,063 | ₩6,157 | -3.37% | 1.8만 |
|---|
| 2026.09.18 | ₩6,224 | ₩6,519 | ₩6,130 | ₩6,332 | +1.72% | 4.7만 |
|---|
| 2026.09.17 | ₩6,707 | ₩6,815 | ₩6,439 | ₩6,506 | -3.00% | 3.4만 |
|---|
| 2026.09.16 | ₩6,533 | ₩6,774 | ₩6,533 | ₩6,707 | +2.67% | 4만 |
|---|
| 2026.09.15 | ₩6,546 | ₩6,707 | ₩6,466 | ₩6,600 | +0.82% | 2.5만 |
|---|
| 2026.09.14 | ₩6,587 | ₩6,774 | ₩6,479 | ₩6,680 | +1.43% | 1.7만 |
|---|
| 2026.09.11 | ₩6,452 | ₩6,694 | ₩6,439 | ₩6,587 | +2.08% | 3.1만 |
|---|
| 2026.09.10 | ₩6,439 | ₩6,680 | ₩6,439 | ₩6,560 | +1.87% | 2.1만 |
|---|
| 2026.09.09 | ₩6,573 | ₩6,694 | ₩6,439 | ₩6,506 | -1.02% | 1.7만 |
|---|
| 2026.09.08 | ₩6,976 | ₩6,976 | ₩6,573 | ₩6,573 | -5.77% | 1.6만 |
|---|
| 2026.09.04 | ₩6,868 | ₩6,976 | ₩6,788 | ₩6,976 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩6,895 | ₩7,069 | ₩6,855 | ₩6,895 | 0.00% | 2.4만 |
|---|
| 2026.09.02 | ₩6,734 | ₩6,976 | ₩6,667 | ₩6,895 | +2.39% | 1.8만 |
|---|
| 2026.09.01 | ₩6,721 | ₩6,949 | ₩6,466 | ₩6,868 | +2.20% | 2.5만 |
|---|
| 2026.08.31 | ₩6,828 | ₩6,976 | ₩6,667 | ₩6,908 | +1.18% | 4.1만 |
|---|
| 2026.08.28 | ₩6,721 | ₩6,828 | ₩6,600 | ₩6,707 | -0.20% | 2.7만 |
|---|
| 2026.08.27 | ₩6,640 | ₩7,029 | ₩6,613 | ₩6,747 | +1.62% | 3.2만 |
|---|
| 2026.08.26 | ₩6,841 | ₩7,338 | ₩6,587 | ₩6,680 | -2.35% | 3.3만 |
|---|
| 2026.08.25 | ₩6,747 | ₩7,002 | ₩6,573 | ₩6,801 | +0.80% | 3.6만 |
|---|
| 2026.08.24 | ₩6,976 | ₩7,177 | ₩6,707 | ₩6,734 | -3.46% | 3.1만 |
|---|
| 2026.08.21 | ₩6,747 | ₩7,284 | ₩6,600 | ₩7,069 | +4.77% | 3만 |
|---|
| 2026.08.20 | ₩6,774 | ₩7,163 | ₩6,774 | ₩6,962 | +2.77% | 3.4만 |
|---|
| 2026.08.19 | ₩6,976 | ₩7,110 | ₩6,774 | ₩6,989 | +0.19% | 3.3만 |
|---|
| 2026.08.18 | ₩6,908 | ₩7,110 | ₩6,774 | ₩6,841 | -0.97% | 3.2만 |
|---|
| 2026.08.17 | ₩6,774 | ₩7,646 | ₩6,774 | ₩6,922 | +2.18% | 3.7만 |
|---|
| 2026.08.14 | ₩7,190 | ₩7,418 | ₩6,976 | ₩7,056 | -1.87% | 6.5만 |
|---|
| 2026.08.13 | ₩7,606 | ₩7,847 | ₩7,297 | ₩7,405 | -2.65% | 4만 |
|---|
| 2026.08.12 | ₩8,143 | ₩8,183 | ₩7,512 | ₩7,512 | -7.74% | 1.5만 |
|---|
| 2026.08.11 | ₩8,880 | ₩9,524 | ₩8,089 | ₩8,451 | -4.83% | 6만 |
|---|
| 2026.08.10 | ₩9,511 | ₩9,605 | ₩8,854 | ₩8,988 | -5.50% | 1.6만 |
|---|
| 2026.08.07 | ₩9,699 | ₩9,860 | ₩9,390 | ₩9,390 | -3.18% | 2만 |
|---|
| 2026.08.06 | ₩9,645 | ₩9,873 | ₩9,323 | ₩9,699 | +0.56% | 1.2만 |
|---|
| 2026.08.05 | ₩9,390 | ₩10,182 | ₩9,390 | ₩9,913 | +5.57% | 1.9만 |
|---|
| 2026.08.04 | ₩8,733 | ₩9,645 | ₩8,733 | ₩9,390 | +7.53% | 2.6만 |
|---|
| 2026.08.03 | ₩8,411 | ₩8,947 | ₩8,411 | ₩8,719 | +3.67% | 1.7만 |
|---|
| 2026.07.31 | ₩7,955 | ₩8,451 | ₩7,646 | ₩8,116 | +2.02% | 2.6만 |
|---|
| 2026.07.30 | ₩7,847 | ₩8,143 | ₩7,472 | ₩7,955 | +1.37% | 2.1만 |
|---|
| 2026.07.29 | ₩7,539 | ₩8,317 | ₩7,539 | ₩7,941 | +5.34% | 2.6만 |
|---|
| 2026.07.28 | ₩8,049 | ₩8,304 | ₩7,740 | ₩8,022 | -0.33% | 2.3만 |
|---|
| 2026.07.27 | ₩8,196 | ₩9,028 | ₩8,116 | ₩8,169 | -0.33% | 1.8만 |
|---|
| 2026.07.24 | ₩8,854 | ₩9,082 | ₩8,183 | ₩8,263 | -6.67% | 3.2만 |
|---|
| 2026.07.23 | ₩9,015 | ₩9,793 | ₩8,478 | ₩8,840 | -1.93% | 2.3만 |
|---|
| 2026.07.22 | ₩10,369 | ₩10,624 | ₩9,082 | ₩9,135 | -11.90% | 3.1만 |
|---|
| 2026.07.21 | ₩10,852 | ₩11,402 | ₩10,222 | ₩10,222 | -5.81% | 2.7만 |
|---|
| 2026.07.20 | ₩11,054 | ₩11,416 | ₩10,490 | ₩10,960 | -0.85% | 4.4만 |
|---|
| 2026.07.17 | ₩10,866 | ₩11,389 | ₩10,597 | ₩11,080 | +1.98% | 5.3만 |
|---|
| 2026.07.16 | ₩10,463 | ₩11,174 | ₩10,396 | ₩10,852 | +3.72% | 6.6만 |
|---|
| 2026.07.15 | ₩10,034 | ₩10,799 | ₩9,927 | ₩10,463 | +4.28% | 6.7만 |
|---|
| 2026.07.14 | ₩10,222 | ₩10,866 | ₩9,779 | ₩9,806 | -4.07% | 8.8만 |
|---|
| 2026.07.13 | ₩10,061 | ₩10,812 | ₩9,833 | ₩10,235 | +1.73% | 7.7만 |
|---|
| 2026.07.10 | ₩9,565 | ₩10,249 | ₩9,497 | ₩10,115 | +5.75% | 8.3만 |
|---|
| 2026.07.09 | ₩9,068 | ₩9,833 | ₩8,733 | ₩9,497 | +4.73% | 8.8만 |
|---|
| 2026.07.08 | ₩8,974 | ₩9,390 | ₩8,854 | ₩9,135 | +1.79% | 11.9만 |
|---|
| 2026.07.07 | ₩8,988 | ₩9,444 | ₩8,840 | ₩8,907 | -0.90% | 10.4만 |
|---|
| 2026.07.06 | ₩8,062 | ₩9,095 | ₩8,062 | ₩8,974 | +11.31% | 7.5만 |
|---|
| 2026.07.02 | ₩7,096 | ₩8,585 | ₩7,096 | ₩8,411 | +18.53% | 19.4만 |
|---|
| 2026.07.01 | ₩6,721 | ₩7,405 | ₩6,587 | ₩6,962 | +3.59% | 11.7만 |
|---|
| 2026.06.30 | ₩6,439 | ₩7,016 | ₩6,305 | ₩6,694 | +3.96% | 7.7만 |
|---|
| 2026.06.29 | ₩6,452 | ₩6,747 | ₩5,916 | ₩6,573 | +1.87% | 11.7만 |
|---|
| 2026.06.26 | ₩5,876 | ₩6,828 | ₩5,835 | ₩6,197 | +5.48% | 96.5만 |
|---|
| 2026.06.25 | ₩6,962 | ₩6,976 | ₩5,862 | ₩5,902 | -15.22% | 13.3만 |
|---|
| 2026.06.24 | ₩6,976 | ₩7,244 | ₩6,573 | ₩6,774 | -2.88% | 9.2만 |
|---|
| 2026.06.23 | ₩6,627 | ₩7,083 | ₩6,627 | ₩6,908 | +4.25% | 10.9만 |
|---|
| 2026.06.22 | ₩6,949 | ₩7,485 | ₩6,452 | ₩6,774 | -2.51% | 5.4만 |
|---|
| 2026.06.18 | ₩7,472 | ₩7,915 | ₩6,788 | ₩7,204 | -3.59% | 15.1만 |
|---|
| 2026.06.17 | ₩6,976 | ₩7,458 | ₩6,707 | ₩7,378 | +5.77% | 2.9만 |
|---|
| 2026.06.16 | ₩6,976 | ₩7,579 | ₩6,707 | ₩7,110 | +1.92% | 7.5만 |
|---|
| 2026.06.15 | ₩8,049 | ₩8,237 | ₩6,908 | ₩7,016 | -12.83% | 4.6만 |
|---|
| 2026.06.12 | ₩8,035 | ₩9,028 | ₩7,780 | ₩7,941 | -1.17% | 5.8만 |
|---|
| 2026.06.11 | ₩7,485 | ₩8,022 | ₩7,244 | ₩7,915 | +5.73% | 5.5만 |
|---|
| 2026.06.10 | ₩7,767 | ₩7,888 | ₩6,976 | ₩7,485 | -3.63% | 7.8만 |
|---|
| 2026.06.09 | ₩8,035 | ₩8,518 | ₩7,378 | ₩7,713 | -4.01% | 6.9만 |
|---|
| 2026.06.08 | ₩8,089 | ₩8,451 | ₩7,807 | ₩7,941 | -1.82% | 14.9만 |
|---|
| 2026.06.05 | ₩7,096 | ₩8,585 | ₩7,096 | ₩8,183 | +15.31% | 23.3만 |
|---|
| 2026.06.04 | ₩6,962 | ₩7,847 | ₩6,855 | ₩6,976 | +0.19% | 11.3만 |
|---|
| 2026.06.03 | ₩7,646 | ₩7,646 | ₩6,841 | ₩6,841 | -10.53% | 6.6만 |
|---|
| 2026.06.02 | ₩7,244 | ₩7,780 | ₩7,177 | ₩7,780 | +7.41% | 5.5만 |
|---|
| 2026.06.01 | ₩7,391 | ₩8,129 | ₩7,244 | ₩7,311 | -1.09% | 13.9만 |
|---|
| 2026.05.29 | ₩6,573 | ₩7,646 | ₩6,506 | ₩7,432 | +13.06% | 19.8만 |
|---|
| 2026.05.28 | ₩6,278 | ₩7,230 | ₩6,063 | ₩6,573 | +4.70% | 16.1만 |
|---|
| 2026.05.27 | ₩6,037 | ₩6,694 | ₩6,010 | ₩6,278 | +4.00% | 5.9만 |
|---|
| 2026.05.26 | ₩6,452 | ₩6,707 | ₩6,104 | ₩6,211 | -3.74% | 7만 |
|---|
| 2026.05.22 | ₩5,956 | ₩6,680 | ₩5,956 | ₩6,345 | +6.53% | 11.5만 |
|---|
| 2026.05.21 | ₩6,144 | ₩6,372 | ₩5,969 | ₩5,969 | -2.84% | 9.3만 |
|---|
| 2026.05.20 | ₩6,291 | ₩6,761 | ₩6,197 | ₩6,251 | -0.64% | 4.5만 |
|---|
| 2026.05.19 | ₩6,197 | ₩6,908 | ₩6,077 | ₩6,305 | +1.73% | 6.8만 |
|---|
| 2026.05.18 | ₩6,640 | ₩7,177 | ₩6,197 | ₩6,332 | -4.65% | 11.5만 |
|---|
| 2026.05.15 | ₩5,889 | ₩6,640 | ₩5,889 | ₩6,600 | +12.07% | 9.9만 |
|---|
| 2026.05.14 | ₩6,197 | ₩6,627 | ₩5,648 | ₩5,728 | -7.58% | 6.7만 |
|---|
| 2026.05.13 | ₩6,050 | ₩6,680 | ₩6,050 | ₩6,171 | +2.00% | 4.9만 |
|---|
| 2026.05.12 | ₩6,144 | ₩7,217 | ₩5,634 | ₩6,037 | -1.75% | 4만 |
|---|
| 2026.05.11 | ₩6,426 | ₩7,177 | ₩6,104 | ₩6,882 | +7.10% | 8.2만 |
|---|
| 2026.05.08 | ₩5,741 | ₩6,546 | ₩5,661 | ₩6,224 | +8.41% | 26.4만 |
|---|
| 2026.05.07 | ₩5,473 | ₩5,983 | ₩5,419 | ₩5,902 | +7.84% | 8.6만 |
|---|
| 2026.05.06 | ₩5,621 | ₩5,795 | ₩5,419 | ₩5,460 | -2.86% | 2.3만 |
|---|
| 2026.05.05 | ₩5,580 | ₩5,768 | ₩5,460 | ₩5,473 | -1.92% | 1.7만 |
|---|
| 2026.05.04 | ₩5,487 | ₩5,808 | ₩5,406 | ₩5,594 | +1.96% | 2.4만 |
|---|
| 2026.05.01 | ₩5,594 | ₩5,648 | ₩5,433 | ₩5,594 | 0.00% | 3.1만 |
|---|
| 2026.04.30 | ₩5,594 | ₩5,661 | ₩5,393 | ₩5,567 | -0.48% | 3.4만 |
|---|
| 2026.04.29 | ₩5,782 | ₩5,902 | ₩5,580 | ₩5,580 | -3.48% | 4.7만 |
|---|
| 2026.04.28 | ₩5,795 | ₩5,849 | ₩5,540 | ₩5,768 | -0.46% | 3.1만 |
|---|
| 2026.04.27 | ₩5,983 | ₩6,117 | ₩5,648 | ₩5,795 | -3.14% | 3.4만 |
|---|
| 2026.04.24 | ₩5,916 | ₩6,144 | ₩5,862 | ₩5,902 | -0.23% | 3.7만 |
|---|
| 2026.04.23 | ₩6,037 | ₩6,063 | ₩5,822 | ₩5,983 | -0.89% | 3.7만 |
|---|
| 2026.04.22 | ₩5,996 | ₩6,452 | ₩5,996 | ₩6,117 | +2.01% | 4.4만 |
|---|
| 2026.04.21 | ₩5,996 | ₩6,439 | ₩5,835 | ₩6,010 | +0.22% | 6.8만 |
|---|
| 2026.04.20 | ₩5,808 | ₩6,090 | ₩5,634 | ₩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 | ₩6,318 | ₩6,211 | ₩6,305 | +1.29% | 1.2만 |
|---|
| 2026.04.15 | ₩6,144 | ₩6,345 | ₩5,956 | ₩6,238 | +1.53% | 2.9만 |
|---|
| 2026.04.14 | ₩5,768 | ₩6,439 | ₩5,768 | ₩6,224 | +7.91% | 3.7만 |
|---|
| 2026.04.13 | ₩5,902 | ₩6,090 | ₩5,661 | ₩5,795 | -1.82% | 4.4만 |
|---|
| 2026.04.10 | ₩6,104 | ₩6,224 | ₩5,782 | ₩5,902 | -3.30% | 8.7만 |
|---|
| 2026.04.09 | ₩6,278 | ₩6,372 | ₩5,943 | ₩6,023 | -4.06% | 3.1만 |
|---|
| 2026.04.08 | ₩6,224 | ₩6,546 | ₩6,077 | ₩6,372 | +2.37% | 4만 |
|---|
| 2026.04.07 | ₩6,037 | ₩6,265 | ₩5,902 | ₩6,077 | +0.67% | 2만 |
|---|
| 2026.04.06 | ₩6,479 | ₩6,479 | ₩6,117 | ₩6,130 | -5.38% | 8.7천 |
|---|
| 2026.04.02 | ₩6,224 | ₩6,506 | ₩5,983 | ₩6,439 | +3.45% | 1.1만 |
|---|
| 2026.04.01 | ₩6,426 | ₩6,466 | ₩6,077 | ₩6,305 | -1.88% | 2.3만 |
|---|
| 2026.03.31 | ₩6,747 | ₩6,747 | ₩6,171 | ₩6,291 | -6.76% | 4.5만 |
|---|
| 2026.03.30 | ₩6,010 | ₩6,761 | ₩5,835 | ₩6,707 | +11.61% | 2.1만 |
|---|
| 2026.03.27 | ₩5,661 | ₩6,332 | ₩5,513 | ₩6,023 | +6.40% | 6.5만 |
|---|
| 2026.03.26 | ₩6,104 | ₩6,117 | ₩5,768 | ₩5,768 | -5.49% | 2만 |
|---|
| 2026.03.25 | ₩6,519 | ₩6,519 | ₩6,023 | ₩6,077 | -6.79% | 8.6천 |
|---|
| 2026.03.24 | ₩6,479 | ₩6,519 | ₩6,224 | ₩6,358 | -1.86% | 2.8만 |
|---|
| 2026.03.23 | ₩6,694 | ₩6,694 | ₩6,265 | ₩6,439 | -3.81% | 2.3만 |
|---|
| 2026.03.20 | ₩6,345 | ₩6,962 | ₩5,929 | ₩6,493 | +2.33% | 11.9만 |
|---|
| 2026.03.19 | ₩6,399 | ₩6,506 | ₩6,117 | ₩6,278 | -1.89% | 3만 |
|---|
| 2026.03.18 | ₩6,801 | ₩6,976 | ₩6,238 | ₩6,519 | -4.14% | 4.5만 |
|---|
| 2026.03.17 | ₩6,479 | ₩7,016 | ₩6,077 | ₩6,976 | +7.66% | 4.9만 |
|---|
| 2026.03.16 | ₩6,962 | ₩6,962 | ₩6,667 | ₩6,707 | -3.66% | 9.7천 |
|---|
| 2026.03.13 | ₩6,962 | ₩6,962 | ₩6,573 | ₩6,841 | -1.73% | 2.8만 |
|---|
| 2026.03.12 | ₩6,587 | ₩7,204 | ₩6,587 | ₩6,935 | +5.30% | 2.5만 |
|---|
| 2026.03.11 | ₩6,587 | ₩6,908 | ₩6,452 | ₩6,707 | +1.83% | 1.9만 |
|---|
| 2026.03.10 | ₩6,439 | ₩6,935 | ₩6,305 | ₩6,707 | +4.17% | 3.9만 |
|---|
| 2026.03.09 | ₩6,627 | ₩6,841 | ₩6,318 | ₩6,560 | -1.01% | 2만 |
|---|
| 2026.03.06 | ₩6,707 | ₩7,096 | ₩6,640 | ₩6,761 | +0.80% | 3.9만 |
|---|
| 2026.03.05 | ₩7,056 | ₩7,096 | ₩6,707 | ₩6,828 | -3.23% | 3.9만 |
|---|
| 2026.03.04 | ₩6,815 | ₩7,043 | ₩6,654 | ₩6,949 | +1.97% | 1.8만 |
|---|
| 2026.03.03 | ₩6,654 | ₩6,976 | ₩6,479 | ₩6,828 | +2.62% | 3.3만 |
|---|
| 2026.03.02 | ₩6,841 | ₩6,935 | ₩6,533 | ₩6,694 | -2.16% | 1.1만 |
|---|
| 2026.02.27 | ₩6,707 | ₩7,177 | ₩6,587 | ₩6,855 | +2.20% | 3만 |
|---|
| 2026.02.26 | ₩6,935 | ₩6,962 | ₩6,546 | ₩6,828 | -1.55% | 1.2만 |
|---|
| 2026.02.25 | ₩6,426 | ₩6,949 | ₩6,345 | ₩6,882 | +7.10% | 3.5만 |
|---|
| 2026.02.24 | ₩6,318 | ₩6,452 | ₩6,184 | ₩6,291 | -0.42% | 1.4만 |
|---|
| 2026.02.23 | ₩6,171 | ₩6,452 | ₩5,996 | ₩6,238 | +1.09% | 5.6만 |
|---|
| 2026.02.20 | ₩6,613 | ₩6,613 | ₩6,251 | ₩6,385 | -3.45% | 2.9만 |
|---|
| 2026.02.19 | ₩6,533 | ₩6,613 | ₩6,385 | ₩6,613 | +1.23% | 9천 |
|---|
| 2026.02.18 | ₩6,573 | ₩6,667 | ₩6,439 | ₩6,627 | +0.82% | 1.2만 |
|---|
| 2026.02.17 | ₩6,305 | ₩6,640 | ₩6,171 | ₩6,533 | +3.62% | 5만 |
|---|
| 2026.02.13 | ₩5,808 | ₩6,426 | ₩5,768 | ₩6,265 | +7.85% | 3만 |
|---|
| 2026.02.12 | ₩6,560 | ₩6,573 | ₩5,835 | ₩5,849 | -10.84% | 6.3만 |
|---|
| 2026.02.11 | ₩6,962 | ₩6,962 | ₩6,332 | ₩6,439 | -7.51% | 3.9만 |
|---|
| 2026.02.10 | ₩6,721 | ₩7,029 | ₩6,721 | ₩6,774 | +0.80% | 1.7만 |
|---|
| 2026.02.09 | ₩7,660 | ₩7,767 | ₩6,707 | ₩6,721 | -12.26% | 10.4만 |
|---|
| 2026.02.06 | ₩7,767 | ₩7,767 | ₩7,485 | ₩7,606 | -2.07% | 2.4만 |
|---|
| 2026.02.05 | ₩8,035 | ₩8,035 | ₩7,297 | ₩7,472 | -7.01% | 3.3만 |
|---|
| 2026.02.04 | ₩7,982 | ₩8,357 | ₩7,794 | ₩8,049 | +0.84% | 2.3만 |
|---|
| 2026.02.03 | ₩7,915 | ₩8,089 | ₩7,472 | ₩7,982 | +0.85% | 5.3만 |
|---|
| 2026.02.02 | ₩8,317 | ₩8,424 | ₩7,834 | ₩7,915 | -4.84% | 3.1만 |
|---|
| 2026.01.30 | ₩8,143 | ₩8,719 | ₩7,955 | ₩8,518 | +4.61% | 5만 |
|---|
| 2026.01.29 | ₩7,780 | ₩8,196 | ₩7,780 | ₩8,089 | +3.97% | 2.1만 |
|---|
| 2026.01.28 | ₩8,719 | ₩8,719 | ₩7,713 | ₩7,767 | -10.92% | 2.9만 |
|---|
| 2026.01.27 | ₩8,384 | ₩8,719 | ₩8,317 | ₩8,719 | +4.00% | 2.8만 |
|---|
| 2026.01.26 | ₩8,196 | ₩8,532 | ₩8,196 | ₩8,424 | +2.78% | 2.5만 |
|---|
| 2026.01.23 | ₩8,451 | ₩8,545 | ₩8,317 | ₩8,330 | -1.43% | 2만 |
|---|
| 2026.01.22 | ₩8,330 | ₩8,693 | ₩8,330 | ₩8,693 | +4.35% | 2.1만 |
|---|
| 2026.01.21 | ₩8,357 | ₩8,518 | ₩8,169 | ₩8,451 | +1.12% | 2.7만 |
|---|
| 2026.01.20 | ₩8,210 | ₩8,384 | ₩8,143 | ₩8,169 | -0.49% | 2.4만 |
|---|
| 2026.01.16 | ₩8,451 | ₩8,733 | ₩8,263 | ₩8,317 | -1.59% | 3만 |
|---|
| 2026.01.15 | ₩8,183 | ₩8,652 | ₩8,129 | ₩8,599 | +5.08% | 3.7만 |
|---|
| 2026.01.14 | ₩8,049 | ₩8,371 | ₩7,955 | ₩8,344 | +3.67% | 3.7만 |
|---|
| 2026.01.13 | ₩8,062 | ₩8,424 | ₩7,982 | ₩8,049 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩8,290 | ₩8,451 | ₩8,196 | ₩8,397 | +1.29% | 7.1천 |
|---|
| 2026.01.09 | ₩8,384 | ₩8,438 | ₩8,183 | ₩8,344 | -0.48% | 2.1만 |
|---|
| 2026.01.08 | ₩8,411 | ₩8,626 | ₩8,237 | ₩8,344 | -0.80% | 2.9만 |
|---|
| 2026.01.07 | ₩8,545 | ₩8,706 | ₩8,465 | ₩8,491 | -0.63% | 1.2만 |
|---|
| 2026.01.06 | ₩8,599 | ₩8,840 | ₩8,491 | ₩8,639 | +0.47% | 1.7만 |
|---|
| 2026.01.05 | ₩8,679 | ₩8,840 | ₩8,585 | ₩8,813 | +1.55% | 2.8만 |
|---|
| 2026.01.02 | ₩8,719 | ₩8,961 | ₩8,679 | ₩8,813 | +1.08% | 1.8만 |
|---|
| 2025.12.31 | ₩8,585 | ₩8,854 | ₩8,585 | ₩8,746 | +1.87% | 2만 |
|---|
| 2025.12.30 | ₩8,746 | ₩8,880 | ₩8,719 | ₩8,786 | +0.46% | 2.3만 |
|---|
| 2025.12.29 | ₩9,055 | ₩9,122 | ₩8,719 | ₩8,800 | -2.81% | 2.2만 |
|---|
| 2025.12.26 | ₩9,108 | ₩9,390 | ₩8,988 | ₩9,068 | -0.44% | 1.5만 |
|---|
| 2025.12.24 | ₩8,585 | ₩9,176 | ₩8,585 | ₩9,095 | +5.94% | 1.3만 |
|---|
| 2025.12.23 | ₩8,317 | ₩8,706 | ₩8,317 | ₩8,652 | +4.03% | 1.6만 |
|---|
| 2025.12.22 | ₩8,854 | ₩8,988 | ₩8,317 | ₩8,424 | -4.85% | 2만 |
|---|
| 2025.12.19 | ₩9,336 | ₩9,726 | ₩8,572 | ₩8,827 | -5.46% | 4.5만 |
|---|
| 2025.12.18 | ₩9,189 | ₩9,390 | ₩8,907 | ₩9,390 | +2.19% | 2.1만 |
|---|
| 2025.12.17 | ₩8,733 | ₩8,961 | ₩8,599 | ₩8,947 | +2.46% | 1.5만 |
|---|
| 2025.12.16 | ₩8,854 | ₩8,921 | ₩8,719 | ₩8,786 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩9,122 | ₩9,457 | ₩8,786 | ₩8,934 | -2.06% | 2.1만 |
|---|
| 2025.12.12 | ₩9,457 | ₩9,578 | ₩9,135 | ₩9,471 | +0.14% | 1.4만 |
|---|
| 2025.12.11 | ₩9,028 | ₩9,551 | ₩8,813 | ₩9,524 | +5.50% | 1.9만 |
|---|
| 2025.12.10 | ₩8,693 | ₩9,095 | ₩8,652 | ₩8,907 | +2.47% | 2.4만 |
|---|
| 2025.12.09 | ₩8,465 | ₩8,934 | ₩8,465 | ₩8,800 | +3.96% | 1.6만 |
|---|
| 2025.12.08 | ₩8,840 | ₩8,988 | ₩8,465 | ₩8,719 | -1.37% | 8천 |
|---|
| 2025.12.05 | ₩8,639 | ₩8,988 | ₩8,626 | ₩8,733 | +1.09% | 1.3만 |
|---|
| 2025.12.04 | ₩8,988 | ₩8,988 | ₩8,384 | ₩8,639 | -3.88% | 3.4만 |
|---|
| 2025.12.03 | ₩8,572 | ₩9,001 | ₩8,558 | ₩8,907 | +3.91% | 2.2만 |
|---|
| 2025.12.02 | ₩8,572 | ₩8,719 | ₩8,357 | ₩8,545 | -0.31% | 2.4만 |
|---|
| 2025.12.01 | ₩8,666 | ₩8,854 | ₩8,518 | ₩8,518 | -1.70% | 2.6만 |
|---|
| 2025.11.28 | ₩8,666 | ₩8,827 | ₩8,465 | ₩8,612 | -0.62% | 2.1만 |
|---|
| 2025.11.26 | ₩8,545 | ₩8,854 | ₩8,397 | ₩8,746 | +2.35% | 4.8만 |
|---|
| 2025.11.25 | ₩7,941 | ₩8,719 | ₩7,874 | ₩8,719 | +9.80% | 3.6만 |
|---|
| 2025.11.24 | ₩7,915 | ₩8,330 | ₩7,901 | ₩7,928 | +0.17% | 5.6만 |
|---|
| 2025.11.21 | ₩7,740 | ₩8,411 | ₩7,673 | ₩8,196 | +5.89% | 4.3만 |
|---|
| 2025.11.20 | ₩8,491 | ₩8,626 | ₩7,780 | ₩7,794 | -8.21% | 4.9만 |
|---|
| 2025.11.19 | ₩9,055 | ₩9,122 | ₩8,384 | ₩8,384 | -7.41% | 4만 |
|---|
| 2025.11.18 | ₩9,068 | ₩9,162 | ₩8,854 | ₩9,015 | -0.59% | 2.6만 |
|---|
| 2025.11.17 | ₩9,001 | ₩9,444 | ₩8,921 | ₩9,202 | +2.24% | 2.5만 |
|---|
| 2025.11.14 | ₩9,591 | ₩9,886 | ₩9,028 | ₩9,055 | -5.59% | 3.6만 |
|---|
| 2025.11.13 | ₩9,726 | ₩9,927 | ₩9,430 | ₩9,591 | -1.38% | 1.7만 |
|---|
| 2025.11.12 | ₩9,390 | ₩10,088 | ₩9,390 | ₩9,846 | +4.86% | 2.7만 |
|---|
| 2025.11.11 | ₩10,597 | ₩10,597 | ₩9,524 | ₩9,565 | -9.75% | 4만 |
|---|
| 2025.11.10 | ₩10,893 | ₩11,000 | ₩10,423 | ₩10,785 | -0.99% | 2.2만 |
|---|
| 2025.11.07 | ₩10,262 | ₩10,906 | ₩9,967 | ₩10,732 | +4.58% | 2.5만 |
|---|
| 2025.11.06 | ₩11,349 | ₩11,805 | ₩9,994 | ₩10,155 | -10.52% | 5.3만 |
|---|
| 2025.11.05 | ₩11,268 | ₩11,671 | ₩11,268 | ₩11,416 | +1.31% | 1.6만 |
|---|
| 2025.11.04 | ₩10,946 | ₩11,054 | ₩10,597 | ₩11,040 | +0.86% | 5.9만 |
|---|
| 2025.11.03 | ₩12,073 | ₩12,341 | ₩11,939 | ₩12,247 | +1.44% | 4만 |
|---|
| 2025.10.31 | ₩12,596 | ₩12,596 | ₩12,207 | ₩12,475 | -0.96% | 1.9만 |
|---|
| 2025.10.30 | ₩12,543 | ₩12,744 | ₩12,341 | ₩12,610 | +0.53% | 2.4만 |
|---|
| 2025.10.29 | ₩12,677 | ₩12,811 | ₩12,543 | ₩12,543 | -1.06% | 1.7만 |
|---|
| 2025.10.28 | ₩12,744 | ₩12,744 | ₩12,610 | ₩12,744 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩12,677 | ₩12,958 | ₩12,583 | ₩12,730 | +0.42% | 1.4만 |
|---|
| 2025.10.24 | ₩12,771 | ₩12,878 | ₩12,583 | ₩12,744 | -0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩12,878 | ₩13,012 | ₩12,610 | ₩12,717 | -1.25% | 2.4만 |
|---|
| 2025.10.22 | ₩12,744 | ₩13,280 | ₩12,543 | ₩12,972 | +1.79% | 1.9만 |
|---|
| 2025.10.21 | ₩12,475 | ₩13,093 | ₩12,475 | ₩12,610 | +1.08% | 2.5만 |
|---|
| 2025.10.20 | ₩12,610 | ₩13,133 | ₩12,543 | ₩12,851 | +1.91% | 1.4만 |
|---|
| 2025.10.17 | ₩12,422 | ₩12,878 | ₩12,408 | ₩12,744 | +2.59% | 2.5만 |
|---|
| 2025.10.16 | ₩12,757 | ₩12,918 | ₩12,489 | ₩12,623 | -1.05% | 1.5만 |
|---|
| 2025.10.15 | ₩12,945 | ₩13,146 | ₩12,610 | ₩12,744 | -1.55% | 1.1만 |
|---|
| 2025.10.14 | ₩12,744 | ₩12,891 | ₩12,489 | ₩12,811 | +0.53% | 1.3만 |
|---|
| 2025.10.13 | ₩12,744 | ₩12,851 | ₩12,489 | ₩12,784 | +0.32% | 1.1만 |
|---|
| 2025.10.10 | ₩12,610 | ₩12,838 | ₩12,368 | ₩12,677 | +0.53% | 2.8만 |
|---|