시장 데이터를 불러오는 중
전체 종목
Payoneer Global Inc. - Common Stock 과거 주가
Payoneer Global Inc. - Common Stock · PAYO · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Payoneer Global Inc. - Common Stock · PAYO · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,583 | ₩9,583 | ₩9,542 | ₩9,542 | -0.42% | 116.4만 |
| 2026.10.08 | ₩9,556 | ₩9,583 | ₩9,556 | ₩9,569 | +0.14% | 134.3만 |
| 2026.10.07 | ₩9,556 | ₩9,569 | ₩9,556 | ₩9,569 | +0.14% | 160.2만 |
| 2026.10.06 | ₩9,569 | ₩9,569 | ₩9,556 | ₩9,556 | -0.14% | 289.1만 |
| 2026.10.05 | ₩9,556 | ₩9,569 | ₩9,542 | ₩9,556 | 0.00% | 433.7만 |
| 2026.10.02 | ₩9,556 | ₩9,569 | ₩9,542 | ₩9,556 | 0.00% | 159.1만 |
| 2026.10.01 | ₩9,542 | ₩9,556 | ₩9,542 | ₩9,542 | 0.00% | 289만 |
| 2026.09.30 | ₩9,542 | ₩9,556 | ₩9,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,542 |
| 0.00% |
| 216.4만 |
| 2026.09.29 | ₩9,542 | ₩9,556 | ₩9,542 | ₩9,542 | 0.00% | 138.1만 |
|---|
| 2026.09.28 | ₩9,569 | ₩9,583 | ₩9,529 | ₩9,542 | -0.28% | 260.1만 |
|---|
| 2026.09.25 | ₩9,542 | ₩9,609 | ₩9,536 | ₩9,583 | +0.42% | 347.9만 |
|---|
| 2026.09.24 | ₩9,569 | ₩9,569 | ₩9,529 | ₩9,529 | -0.42% | 217.4만 |
|---|
| 2026.09.23 | ₩9,529 | ₩9,569 | ₩9,529 | ₩9,542 | +0.14% | 213.5만 |
|---|
| 2026.09.22 | ₩9,529 | ₩9,542 | ₩9,502 | ₩9,529 | 0.00% | 496.9만 |
|---|
| 2026.09.21 | ₩9,502 | ₩9,516 | ₩9,502 | ₩9,502 | 0.00% | 133.1만 |
|---|
| 2026.09.18 | ₩9,502 | ₩9,529 | ₩9,489 | ₩9,529 | +0.28% | 536.9만 |
|---|
| 2026.09.17 | ₩9,569 | ₩9,569 | ₩9,502 | ₩9,502 | -0.70% | 559.6만 |
|---|
| 2026.09.16 | ₩9,502 | ₩9,569 | ₩9,502 | ₩9,556 | +0.56% | 208.7만 |
|---|
| 2026.09.15 | ₩9,542 | ₩9,556 | ₩9,502 | ₩9,529 | -0.14% | 404.8만 |
|---|
| 2026.09.14 | ₩9,502 | ₩9,556 | ₩9,502 | ₩9,542 | +0.42% | 437.6만 |
|---|
| 2026.09.11 | ₩9,529 | ₩9,529 | ₩9,502 | ₩9,516 | -0.14% | 248.4만 |
|---|
| 2026.09.10 | ₩9,489 | ₩9,516 | ₩9,476 | ₩9,516 | +0.28% | 356.1만 |
|---|
| 2026.09.09 | ₩9,542 | ₩9,542 | ₩9,489 | ₩9,502 | -0.42% | 216.3만 |
|---|
| 2026.09.08 | ₩9,556 | ₩9,569 | ₩9,529 | ₩9,529 | -0.28% | 215.8만 |
|---|
| 2026.09.04 | ₩9,556 | ₩9,596 | ₩9,556 | ₩9,583 | +0.28% | 139.5만 |
|---|
| 2026.09.03 | ₩9,542 | ₩9,596 | ₩9,516 | ₩9,596 | +0.56% | 211.5만 |
|---|
| 2026.09.02 | ₩9,476 | ₩9,529 | ₩9,476 | ₩9,516 | +0.42% | 332.4만 |
|---|
| 2026.09.01 | ₩9,489 | ₩9,516 | ₩9,489 | ₩9,489 | 0.00% | 210.1만 |
|---|
| 2026.08.31 | ₩9,502 | ₩9,529 | ₩9,462 | ₩9,502 | 0.00% | 254.1만 |
|---|
| 2026.08.28 | ₩9,516 | ₩9,529 | ₩9,502 | ₩9,502 | -0.14% | 87.2만 |
|---|
| 2026.08.27 | ₩9,502 | ₩9,529 | ₩9,502 | ₩9,529 | +0.28% | 108.8만 |
|---|
| 2026.08.26 | ₩9,502 | ₩9,516 | ₩9,489 | ₩9,516 | +0.14% | 136만 |
|---|
| 2026.08.25 | ₩9,489 | ₩9,516 | ₩9,489 | ₩9,502 | +0.14% | 121.2만 |
|---|
| 2026.08.24 | ₩9,489 | ₩9,516 | ₩9,489 | ₩9,502 | +0.14% | 160.4만 |
|---|
| 2026.08.21 | ₩9,489 | ₩9,502 | ₩9,489 | ₩9,502 | +0.14% | 100.7만 |
|---|
| 2026.08.20 | ₩9,489 | ₩9,516 | ₩9,476 | ₩9,476 | -0.14% | 206.6만 |
|---|
| 2026.08.19 | ₩9,489 | ₩9,516 | ₩9,482 | ₩9,489 | 0.00% | 476.6만 |
|---|
| 2026.08.18 | ₩9,516 | ₩9,529 | ₩9,489 | ₩9,502 | -0.14% | 456.7만 |
|---|
| 2026.08.17 | ₩9,516 | ₩9,529 | ₩9,502 | ₩9,529 | +0.14% | 526.1만 |
|---|
| 2026.08.14 | ₩9,542 | ₩9,556 | ₩9,509 | ₩9,529 | -0.14% | 521.1만 |
|---|
| 2026.08.13 | ₩9,516 | ₩9,569 | ₩9,502 | ₩9,542 | +0.28% | 375.3만 |
|---|
| 2026.08.12 | ₩9,476 | ₩9,516 | ₩9,382 | ₩9,516 | +0.42% | 1141.3만 |
|---|
| 2026.08.11 | ₩9,489 | ₩9,502 | ₩9,462 | ₩9,476 | -0.14% | 506.9만 |
|---|
| 2026.08.10 | ₩9,502 | ₩9,516 | ₩9,476 | ₩9,476 | -0.28% | 666.7만 |
|---|
| 2026.08.07 | ₩9,516 | ₩9,529 | ₩9,489 | ₩9,489 | -0.28% | 393.3만 |
|---|
| 2026.08.06 | ₩9,516 | ₩9,529 | ₩9,502 | ₩9,502 | -0.14% | 298.2만 |
|---|
| 2026.08.05 | ₩9,529 | ₩9,542 | ₩9,476 | ₩9,516 | -0.14% | 401.7만 |
|---|
| 2026.08.04 | ₩9,489 | ₩9,542 | ₩9,489 | ₩9,529 | +0.42% | 591.4만 |
|---|
| 2026.08.03 | ₩9,596 | ₩9,596 | ₩9,489 | ₩9,502 | -0.97% | 1184.8만 |
|---|
| 2026.07.31 | ₩9,596 | ₩9,596 | ₩9,556 | ₩9,583 | -0.14% | 666.8만 |
|---|
| 2026.07.30 | ₩9,569 | ₩9,583 | ₩9,542 | ₩9,569 | 0.00% | 794만 |
|---|
| 2026.07.29 | ₩9,542 | ₩9,583 | ₩9,516 | ₩9,516 | -0.28% | 1217.6만 |
|---|
| 2026.07.28 | ₩9,529 | ₩9,596 | ₩9,516 | ₩9,556 | +0.28% | 330.2만 |
|---|
| 2026.07.27 | ₩9,516 | ₩9,529 | ₩9,516 | ₩9,516 | 0.00% | 264.3만 |
|---|
| 2026.07.24 | ₩9,529 | ₩9,529 | ₩9,509 | ₩9,516 | -0.14% | 134.3만 |
|---|
| 2026.07.23 | ₩9,516 | ₩9,529 | ₩9,502 | ₩9,516 | 0.00% | 253.5만 |
|---|
| 2026.07.22 | ₩9,502 | ₩9,529 | ₩9,502 | ₩9,516 | +0.14% | 147만 |
|---|
| 2026.07.21 | ₩9,516 | ₩9,556 | ₩9,489 | ₩9,516 | 0.00% | 257.1만 |
|---|
| 2026.07.20 | ₩9,489 | ₩9,542 | ₩9,489 | ₩9,529 | +0.42% | 338.9만 |
|---|
| 2026.07.17 | ₩9,484 | ₩9,516 | ₩9,462 | ₩9,516 | +0.34% | 350.6만 |
|---|
| 2026.07.16 | ₩9,502 | ₩9,502 | ₩9,476 | ₩9,476 | -0.28% | 321.3만 |
|---|
| 2026.07.15 | ₩9,516 | ₩9,516 | ₩9,489 | ₩9,502 | -0.14% | 213.6만 |
|---|
| 2026.07.14 | ₩9,502 | ₩9,516 | ₩9,489 | ₩9,489 | -0.14% | 243.5만 |
|---|
| 2026.07.13 | ₩9,489 | ₩9,509 | ₩9,489 | ₩9,489 | 0.00% | 187.3만 |
|---|
| 2026.07.10 | ₩9,476 | ₩9,489 | ₩9,462 | ₩9,489 | +0.14% | 365.4만 |
|---|
| 2026.07.09 | ₩9,476 | ₩9,489 | ₩9,449 | ₩9,476 | 0.00% | 419.4만 |
|---|
| 2026.07.08 | ₩9,469 | ₩9,489 | ₩9,462 | ₩9,469 | 0.00% | 373.6만 |
|---|
| 2026.07.07 | ₩9,516 | ₩9,556 | ₩9,489 | ₩9,489 | -0.28% | 380만 |
|---|
| 2026.07.06 | ₩9,489 | ₩9,529 | ₩9,476 | ₩9,529 | +0.42% | 229만 |
|---|
| 2026.07.02 | ₩9,502 | ₩9,502 | ₩9,462 | ₩9,476 | -0.28% | 215.7만 |
|---|
| 2026.07.01 | ₩9,502 | ₩9,529 | ₩9,476 | ₩9,476 | -0.28% | 340.8만 |
|---|
| 2026.06.30 | ₩9,476 | ₩9,529 | ₩9,449 | ₩9,516 | +0.42% | 415.9만 |
|---|
| 2026.06.29 | ₩9,529 | ₩9,542 | ₩9,416 | ₩9,476 | -0.56% | 523.2만 |
|---|
| 2026.06.26 | ₩9,409 | ₩9,569 | ₩9,409 | ₩9,529 | +1.28% | 980.3만 |
|---|
| 2026.06.25 | ₩9,496 | ₩9,542 | ₩9,395 | ₩9,409 | -0.91% | 420.7만 |
|---|
| 2026.06.24 | ₩9,436 | ₩9,502 | ₩9,422 | ₩9,476 | +0.42% | 546.4만 |
|---|
| 2026.06.23 | ₩9,382 | ₩9,436 | ₩9,382 | ₩9,436 | +0.57% | 639.5만 |
|---|
| 2026.06.22 | ₩9,395 | ₩9,395 | ₩9,382 | ₩9,382 | -0.14% | 509.2만 |
|---|
| 2026.06.18 | ₩9,395 | ₩9,422 | ₩9,369 | ₩9,382 | -0.14% | 1376.3만 |
|---|
| 2026.06.17 | ₩9,382 | ₩9,409 | ₩9,355 | ₩9,382 | 0.00% | 875.1만 |
|---|
| 2026.06.16 | ₩9,395 | ₩9,409 | ₩9,369 | ₩9,382 | -0.14% | 1880.2만 |
|---|
| 2026.06.15 | ₩9,389 | ₩9,422 | ₩9,335 | ₩9,395 | +0.07% | 7862.8만 |
|---|
| 2026.06.12 | ₩9,061 | ₩9,155 | ₩8,821 | ₩9,021 | -0.44% | 934.6만 |
|---|
| 2026.06.11 | ₩8,821 | ₩9,088 | ₩8,714 | ₩9,021 | +2.27% | 884만 |
|---|
| 2026.06.10 | ₩8,620 | ₩8,968 | ₩8,447 | ₩8,914 | +3.41% | 1543.7만 |
|---|
| 2026.06.09 | ₩6,950 | ₩8,881 | ₩6,910 | ₩8,540 | +22.88% | 5202.3만 |
|---|
| 2026.06.08 | ₩6,736 | ₩6,890 | ₩6,642 | ₩6,870 | +1.98% | 238.1만 |
|---|
| 2026.06.05 | ₩6,856 | ₩6,896 | ₩6,589 | ₩6,736 | -1.75% | 342.4만 |
|---|
| 2026.06.04 | ₩6,923 | ₩7,097 | ₩6,816 | ₩6,856 | -0.97% | 651.5만 |
|---|
| 2026.06.03 | ₩7,150 | ₩7,150 | ₩6,549 | ₩6,803 | -4.86% | 465.2만 |
|---|
| 2026.06.02 | ₩7,123 | ₩7,411 | ₩6,896 | ₩7,150 | +0.38% | 874.3만 |
|---|
| 2026.06.01 | ₩6,963 | ₩7,270 | ₩6,963 | ₩7,257 | +4.22% | 592.8만 |
|---|
| 2026.05.29 | ₩6,776 | ₩7,083 | ₩6,763 | ₩6,950 | +2.56% | 432.8만 |
|---|
| 2026.05.28 | ₩6,642 | ₩6,816 | ₩6,589 | ₩6,816 | +2.62% | 405.3만 |
|---|
| 2026.05.27 | ₩6,602 | ₩6,769 | ₩6,602 | ₩6,669 | +1.01% | 359.3만 |
|---|
| 2026.05.26 | ₩6,629 | ₩6,649 | ₩6,522 | ₩6,616 | -0.20% | 309.4만 |
|---|
| 2026.05.22 | ₩6,669 | ₩6,709 | ₩6,542 | ₩6,602 | -1.00% | 407.6만 |
|---|
| 2026.05.21 | ₩6,549 | ₩6,682 | ₩6,428 | ₩6,682 | +2.04% | 281.6만 |
|---|
| 2026.05.20 | ₩6,509 | ₩6,642 | ₩6,426 | ₩6,629 | +1.85% | 247.6만 |
|---|
| 2026.05.19 | ₩6,469 | ₩6,642 | ₩6,322 | ₩6,415 | -0.83% | 321.8만 |
|---|
| 2026.05.18 | ₩6,121 | ₩6,428 | ₩6,041 | ₩6,415 | +4.80% | 346.9만 |
|---|
| 2026.05.15 | ₩6,428 | ₩6,555 | ₩6,134 | ₩6,148 | -4.37% | 480.7만 |
|---|
| 2026.05.14 | ₩6,616 | ₩6,729 | ₩6,495 | ₩6,509 | -1.62% | 447.1만 |
|---|
| 2026.05.13 | ₩6,763 | ₩6,769 | ₩6,489 | ₩6,589 | -2.57% | 444만 |
|---|
| 2026.05.12 | ₩6,816 | ₩6,910 | ₩6,763 | ₩6,843 | +0.39% | 570.2만 |
|---|
| 2026.05.11 | ₩6,910 | ₩7,037 | ₩6,803 | ₩6,829 | -1.16% | 586.1만 |
|---|
| 2026.05.08 | ₩6,829 | ₩7,023 | ₩6,696 | ₩6,896 | +0.98% | 838.8만 |
|---|
| 2026.05.07 | ₩6,856 | ₩6,910 | ₩6,322 | ₩6,763 | -1.36% | 817.8만 |
|---|
| 2026.05.06 | ₩6,589 | ₩6,629 | ₩6,415 | ₩6,495 | -1.42% | 413.6만 |
|---|
| 2026.05.05 | ₩6,722 | ₩6,722 | ₩6,522 | ₩6,562 | -2.39% | 352.1만 |
|---|
| 2026.05.04 | ₩6,709 | ₩6,843 | ₩6,656 | ₩6,696 | -0.20% | 481.5만 |
|---|
| 2026.05.01 | ₩6,736 | ₩6,829 | ₩6,682 | ₩6,736 | 0.00% | 202.4만 |
|---|
| 2026.04.30 | ₩6,803 | ₩6,870 | ₩6,495 | ₩6,656 | -2.16% | 258.5만 |
|---|
| 2026.04.29 | ₩6,856 | ₩6,916 | ₩6,616 | ₩6,749 | -1.56% | 309.2만 |
|---|
| 2026.04.28 | ₩6,829 | ₩6,990 | ₩6,756 | ₩6,923 | +1.37% | 162.8만 |
|---|
| 2026.04.27 | ₩6,789 | ₩6,923 | ₩6,769 | ₩6,816 | +0.39% | 196.3만 |
|---|
| 2026.04.24 | ₩6,642 | ₩6,870 | ₩6,549 | ₩6,829 | +2.82% | 219.9만 |
|---|
| 2026.04.23 | ₩6,843 | ₩6,923 | ₩6,435 | ₩6,575 | -3.91% | 246.4만 |
|---|
| 2026.04.22 | ₩6,950 | ₩7,037 | ₩6,890 | ₩6,950 | 0.00% | 193.8만 |
|---|
| 2026.04.21 | ₩6,976 | ₩7,137 | ₩6,843 | ₩6,910 | -0.96% | 185만 |
|---|
| 2026.04.20 | ₩7,030 | ₩7,150 | ₩6,870 | ₩6,950 | -1.14% | 418.1만 |
|---|
| 2026.04.17 | ₩7,030 | ₩7,110 | ₩6,950 | ₩7,043 | +0.19% | 213.4만 |
|---|
| 2026.04.16 | ₩6,856 | ₩6,990 | ₩6,816 | ₩6,910 | +0.78% | 295.8만 |
|---|
| 2026.04.15 | ₩6,696 | ₩6,883 | ₩6,696 | ₩6,856 | +2.40% | 223.8만 |
|---|
| 2026.04.14 | ₩6,428 | ₩6,702 | ₩6,428 | ₩6,642 | +3.33% | 178.6만 |
|---|
| 2026.04.13 | ₩6,148 | ₩6,469 | ₩6,122 | ₩6,428 | +4.57% | 226.3만 |
|---|
| 2026.04.10 | ₩6,081 | ₩6,201 | ₩6,001 | ₩6,201 | +1.98% | 299.9만 |
|---|
| 2026.04.09 | ₩6,228 | ₩6,303 | ₩5,854 | ₩6,094 | -2.15% | 725.6만 |
|---|
| 2026.04.08 | ₩6,776 | ₩6,843 | ₩6,195 | ₩6,215 | -8.28% | 497.1만 |
|---|
| 2026.04.07 | ₩6,509 | ₩6,596 | ₩6,395 | ₩6,428 | -1.23% | 240.2만 |
|---|
| 2026.04.06 | ₩6,562 | ₩6,709 | ₩6,549 | ₩6,575 | +0.20% | 217.7만 |
|---|
| 2026.04.02 | ₩6,348 | ₩6,616 | ₩6,281 | ₩6,575 | +3.58% | 242.5만 |
|---|
| 2026.04.01 | ₩6,535 | ₩6,609 | ₩6,435 | ₩6,455 | -1.23% | 282.8만 |
|---|
| 2026.03.31 | ₩6,522 | ₩6,616 | ₩6,268 | ₩6,455 | -1.02% | 281.1만 |
|---|
| 2026.03.30 | ₩6,442 | ₩6,495 | ₩6,295 | ₩6,375 | -1.04% | 252.1만 |
|---|
| 2026.03.27 | ₩6,549 | ₩6,600 | ₩6,348 | ₩6,388 | -2.45% | 222.3만 |
|---|
| 2026.03.26 | ₩6,388 | ₩6,776 | ₩6,375 | ₩6,669 | +4.39% | 326.1만 |
|---|
| 2026.03.25 | ₩6,509 | ₩6,669 | ₩6,308 | ₩6,535 | +0.41% | 365.1만 |
|---|
| 2026.03.24 | ₩6,335 | ₩6,415 | ₩6,207 | ₩6,322 | -0.21% | 291만 |
|---|
| 2026.03.23 | ₩6,094 | ₩6,469 | ₩6,094 | ₩6,402 | +5.04% | 451만 |
|---|
| 2026.03.20 | ₩6,041 | ₩6,108 | ₩5,947 | ₩5,974 | -1.11% | 663.1만 |
|---|
| 2026.03.19 | ₩6,121 | ₩6,201 | ₩5,987 | ₩6,081 | -0.66% | 737.7만 |
|---|
| 2026.03.18 | ₩6,215 | ₩6,348 | ₩6,108 | ₩6,188 | -0.43% | 337만 |
|---|
| 2026.03.17 | ₩6,175 | ₩6,475 | ₩6,175 | ₩6,335 | +2.60% | 406.9만 |
|---|
| 2026.03.16 | ₩6,121 | ₩6,221 | ₩6,061 | ₩6,134 | +0.22% | 403.9만 |
|---|
| 2026.03.13 | ₩5,947 | ₩6,148 | ₩5,934 | ₩6,068 | +2.02% | 420.8만 |
|---|
| 2026.03.12 | ₩6,081 | ₩6,215 | ₩5,774 | ₩5,921 | -2.64% | 1111.1만 |
|---|
| 2026.03.11 | ₩6,228 | ₩6,388 | ₩6,048 | ₩6,188 | -0.64% | 349.9만 |
|---|
| 2026.03.10 | ₩6,228 | ₩6,388 | ₩6,094 | ₩6,241 | +0.21% | 383.5만 |
|---|
| 2026.03.09 | ₩6,054 | ₩6,362 | ₩5,887 | ₩6,295 | +3.97% | 496.3만 |
|---|
| 2026.03.06 | ₩6,295 | ₩6,428 | ₩6,228 | ₩6,281 | -0.21% | 349.7만 |
|---|
| 2026.03.05 | ₩6,281 | ₩6,522 | ₩6,275 | ₩6,482 | +3.19% | 527.5만 |
|---|
| 2026.03.04 | ₩6,175 | ₩6,428 | ₩6,148 | ₩6,388 | +3.46% | 349.5만 |
|---|
| 2026.03.03 | ₩5,921 | ₩6,161 | ₩5,907 | ₩6,134 | +3.61% | 361.3만 |
|---|
| 2026.03.02 | ₩5,533 | ₩6,148 | ₩5,453 | ₩6,121 | +10.63% | 433.2만 |
|---|
| 2026.02.27 | ₩5,627 | ₩5,967 | ₩5,586 | ₩5,774 | +2.61% | 666.4만 |
|---|
| 2026.02.26 | ₩6,382 | ₩6,481 | ₩5,580 | ₩5,707 | -10.58% | 977.9만 |
|---|
| 2026.02.25 | ₩6,856 | ₩7,083 | ₩6,856 | ₩7,003 | +2.14% | 378.6만 |
|---|
| 2026.02.24 | ₩6,589 | ₩6,776 | ₩6,462 | ₩6,722 | +2.03% | 465.2만 |
|---|
| 2026.02.23 | ₩7,110 | ₩7,177 | ₩6,535 | ₩6,602 | -7.14% | 636만 |
|---|
| 2026.02.20 | ₩7,110 | ₩7,404 | ₩7,110 | ₩7,230 | +1.69% | 246.4만 |
|---|
| 2026.02.19 | ₩7,337 | ₩7,511 | ₩7,123 | ₩7,244 | -1.28% | 295.8만 |
|---|
| 2026.02.18 | ₩7,204 | ₩7,404 | ₩7,164 | ₩7,391 | +2.60% | 247.5만 |
|---|
| 2026.02.17 | ₩7,217 | ₩7,411 | ₩7,070 | ₩7,150 | -0.93% | 297.9만 |
|---|
| 2026.02.13 | ₩7,164 | ₩7,344 | ₩6,963 | ₩7,210 | +0.65% | 377.3만 |
|---|
| 2026.02.12 | ₩7,885 | ₩7,905 | ₩7,083 | ₩7,190 | -8.81% | 445.5만 |
|---|
| 2026.02.11 | ₩8,046 | ₩8,072 | ₩7,752 | ₩7,872 | -2.16% | 327.3만 |
|---|
| 2026.02.10 | ₩8,179 | ₩8,340 | ₩8,006 | ₩8,019 | -1.96% | 310.6만 |
|---|
| 2026.02.09 | ₩8,487 | ₩8,607 | ₩8,112 | ₩8,126 | -4.25% | 368.5만 |
|---|
| 2026.02.06 | ₩8,126 | ₩8,500 | ₩8,032 | ₩8,460 | +4.11% | 515.2만 |
|---|
| 2026.02.05 | ₩8,059 | ₩8,166 | ₩7,805 | ₩7,885 | -2.16% | 617.7만 |
|---|
| 2026.02.04 | ₩7,925 | ₩8,253 | ₩7,859 | ₩8,072 | +1.85% | 541.2만 |
|---|
| 2026.02.03 | ₩8,026 | ₩8,059 | ₩7,671 | ₩7,925 | -1.25% | 478.6만 |
|---|
| 2026.02.02 | ₩8,433 | ₩8,607 | ₩8,139 | ₩8,153 | -3.33% | 511.3만 |
|---|
| 2026.01.30 | ₩8,540 | ₩8,734 | ₩8,487 | ₩8,540 | 0.00% | 631.7만 |
|---|
| 2026.01.29 | ₩8,433 | ₩8,627 | ₩8,233 | ₩8,594 | +1.90% | 647.9만 |
|---|
| 2026.01.28 | ₩8,580 | ₩8,714 | ₩8,179 | ₩8,420 | -1.87% | 620.2만 |
|---|
| 2026.01.27 | ₩8,193 | ₩8,594 | ₩8,032 | ₩8,553 | +4.40% | 863.6만 |
|---|
| 2026.01.26 | ₩8,233 | ₩8,406 | ₩8,092 | ₩8,139 | -1.14% | 607.5만 |
|---|
| 2026.01.23 | ₩7,859 | ₩8,353 | ₩7,725 | ₩8,233 | +4.76% | 838.8만 |
|---|
| 2026.01.22 | ₩7,391 | ₩8,072 | ₩7,371 | ₩7,939 | +7.41% | 745.9만 |
|---|
| 2026.01.21 | ₩7,164 | ₩7,364 | ₩7,150 | ₩7,311 | +2.05% | 360.9만 |
|---|
| 2026.01.20 | ₩6,963 | ₩7,284 | ₩6,963 | ₩7,137 | +2.50% | 407.6만 |
|---|
| 2026.01.16 | ₩7,177 | ₩7,284 | ₩7,117 | ₩7,204 | +0.37% | 386만 |
|---|
| 2026.01.15 | ₩7,097 | ₩7,244 | ₩7,037 | ₩7,217 | +1.69% | 386.1만 |
|---|
| 2026.01.14 | ₩7,030 | ₩7,164 | ₩7,017 | ₩7,083 | +0.76% | 482.1만 |
|---|
| 2026.01.13 | ₩7,244 | ₩7,270 | ₩7,017 | ₩7,030 | -2.95% | 268.6만 |
|---|
| 2026.01.12 | ₩7,230 | ₩7,311 | ₩7,170 | ₩7,257 | +0.37% | 246.4만 |
|---|
| 2026.01.09 | ₩7,217 | ₩7,331 | ₩7,110 | ₩7,270 | +0.74% | 312.4만 |
|---|
| 2026.01.08 | ₩7,204 | ₩7,391 | ₩7,177 | ₩7,217 | +0.19% | 308.4만 |
|---|
| 2026.01.07 | ₩7,324 | ₩7,377 | ₩7,244 | ₩7,270 | -0.73% | 215.1만 |
|---|
| 2026.01.06 | ₩7,244 | ₩7,364 | ₩7,143 | ₩7,311 | +0.92% | 315.1만 |
|---|
| 2026.01.05 | ₩7,230 | ₩7,458 | ₩7,217 | ₩7,284 | +0.74% | 293.5만 |
|---|
| 2026.01.02 | ₩7,578 | ₩7,591 | ₩7,237 | ₩7,270 | -4.06% | 261.5만 |
|---|
| 2025.12.31 | ₩7,605 | ₩7,638 | ₩7,498 | ₩7,511 | -1.23% | 222.7만 |
|---|
| 2025.12.30 | ₩7,564 | ₩7,671 | ₩7,511 | ₩7,631 | +0.88% | 265.3만 |
|---|
| 2025.12.29 | ₩7,591 | ₩7,651 | ₩7,538 | ₩7,605 | +0.18% | 201만 |
|---|
| 2025.12.26 | ₩7,511 | ₩7,658 | ₩7,495 | ₩7,631 | +1.60% | 218.9만 |
|---|
| 2025.12.24 | ₩7,471 | ₩7,631 | ₩7,458 | ₩7,564 | +1.25% | 174.8만 |
|---|
| 2025.12.23 | ₩7,698 | ₩7,718 | ₩7,297 | ₩7,431 | -3.47% | 502.4만 |
|---|
| 2025.12.22 | ₩7,778 | ₩7,939 | ₩7,691 | ₩7,725 | -0.69% | 329.4만 |
|---|
| 2025.12.19 | ₩7,859 | ₩7,912 | ₩7,645 | ₩7,752 | -1.36% | 820.6만 |
|---|
| 2025.12.18 | ₩7,939 | ₩8,032 | ₩7,772 | ₩7,792 | -1.85% | 268만 |
|---|
| 2025.12.17 | ₩7,899 | ₩8,106 | ₩7,812 | ₩7,885 | -0.17% | 318.9만 |
|---|
| 2025.12.16 | ₩7,725 | ₩7,985 | ₩7,685 | ₩7,872 | +1.90% | 270.5만 |
|---|
| 2025.12.15 | ₩7,952 | ₩8,046 | ₩7,778 | ₩7,778 | -2.18% | 289.9만 |
|---|
| 2025.12.12 | ₩7,939 | ₩7,979 | ₩7,899 | ₩7,965 | +0.34% | 204.1만 |
|---|
| 2025.12.11 | ₩7,832 | ₩7,992 | ₩7,812 | ₩7,872 | +0.51% | 264.9만 |
|---|
| 2025.12.10 | ₩7,671 | ₩7,885 | ₩7,645 | ₩7,859 | +2.44% | 297.7만 |
|---|
| 2025.12.09 | ₩7,524 | ₩7,738 | ₩7,524 | ₩7,685 | +2.13% | 266.5만 |
|---|
| 2025.12.08 | ₩7,605 | ₩7,745 | ₩7,524 | ₩7,551 | -0.70% | 324만 |
|---|
| 2025.12.05 | ₩7,618 | ₩7,738 | ₩7,564 | ₩7,591 | -0.35% | 192.9만 |
|---|
| 2025.12.04 | ₩7,631 | ₩7,738 | ₩7,498 | ₩7,645 | +0.18% | 245.7만 |
|---|
| 2025.12.03 | ₩7,725 | ₩7,832 | ₩7,618 | ₩7,645 | -1.04% | 272.9만 |
|---|
| 2025.12.02 | ₩7,631 | ₩7,832 | ₩7,551 | ₩7,685 | +0.70% | 250.7만 |
|---|
| 2025.12.01 | ₩7,605 | ₩7,805 | ₩7,578 | ₩7,645 | +0.53% | 340.2만 |
|---|
| 2025.11.28 | ₩7,698 | ₩7,838 | ₩7,671 | ₩7,725 | +0.35% | 127.8만 |
|---|
| 2025.11.26 | ₩7,631 | ₩7,805 | ₩7,618 | ₩7,671 | +0.53% | 301.8만 |
|---|
| 2025.11.25 | ₩7,377 | ₩7,658 | ₩7,351 | ₩7,618 | +3.26% | 301만 |
|---|
| 2025.11.24 | ₩7,371 | ₩7,464 | ₩7,270 | ₩7,364 | -0.09% | 268.4만 |
|---|
| 2025.11.21 | ₩7,297 | ₩7,458 | ₩7,270 | ₩7,404 | +1.47% | 267.6만 |
|---|
| 2025.11.20 | ₩7,404 | ₩7,558 | ₩7,190 | ₩7,190 | -2.89% | 348만 |
|---|
| 2025.11.19 | ₩7,217 | ₩7,397 | ₩7,184 | ₩7,284 | +0.93% | 241.5만 |
|---|
| 2025.11.18 | ₩7,150 | ₩7,270 | ₩7,117 | ₩7,150 | 0.00% | 245.2만 |
|---|
| 2025.11.17 | ₩7,351 | ₩7,464 | ₩7,190 | ₩7,217 | -1.82% | 262.5만 |
|---|
| 2025.11.14 | ₩7,351 | ₩7,478 | ₩7,351 | ₩7,404 | +0.73% | 198.6만 |
|---|
| 2025.11.13 | ₩7,645 | ₩7,645 | ₩7,411 | ₩7,444 | -2.62% | 232.3만 |
|---|
| 2025.11.12 | ₩7,605 | ₩7,832 | ₩7,591 | ₩7,685 | +1.05% | 325.8만 |
|---|
| 2025.11.11 | ₩7,578 | ₩7,671 | ₩7,458 | ₩7,524 | -0.71% | 293.4만 |
|---|
| 2025.11.10 | ₩7,230 | ₩7,605 | ₩7,123 | ₩7,578 | +4.81% | 501.3만 |
|---|
| 2025.11.07 | ₩6,970 | ₩7,244 | ₩6,950 | ₩7,177 | +2.97% | 300.3만 |
|---|
| 2025.11.06 | ₩7,030 | ₩7,164 | ₩6,883 | ₩7,043 | +0.19% | 374.5만 |
|---|
| 2025.11.05 | ₩7,798 | ₩7,798 | ₩6,569 | ₩7,311 | -6.26% | 826.6만 |
|---|
| 2025.11.04 | ₩7,645 | ₩7,845 | ₩7,585 | ₩7,738 | +1.22% | 316.8만 |
|---|
| 2025.11.03 | ₩7,765 | ₩7,805 | ₩7,605 | ₩7,658 | -1.38% | 247.4만 |
|---|
| 2025.10.31 | ₩7,685 | ₩7,845 | ₩7,685 | ₩7,738 | +0.70% | 265.6만 |
|---|
| 2025.10.30 | ₩7,792 | ₩7,932 | ₩7,671 | ₩7,685 | -1.37% | 226.6만 |
|---|
| 2025.10.29 | ₩8,072 | ₩8,099 | ₩7,812 | ₩7,845 | -2.81% | 285.5만 |
|---|
| 2025.10.28 | ₩8,273 | ₩8,346 | ₩8,153 | ₩8,179 | -1.13% | 151.1만 |
|---|
| 2025.10.27 | ₩8,166 | ₩8,340 | ₩8,166 | ₩8,273 | +1.31% | 201.6만 |
|---|
| 2025.10.24 | ₩8,126 | ₩8,206 | ₩8,106 | ₩8,112 | -0.16% | 161만 |
|---|
| 2025.10.23 | ₩8,046 | ₩8,099 | ₩7,979 | ₩8,059 | +0.17% | 232.8만 |
|---|
| 2025.10.22 | ₩8,019 | ₩8,059 | ₩7,932 | ₩8,019 | 0.00% | 246.1만 |
|---|
| 2025.10.21 | ₩8,019 | ₩8,193 | ₩7,979 | ₩8,059 | +0.50% | 247.6만 |
|---|
| 2025.10.20 | ₩7,832 | ₩8,006 | ₩7,805 | ₩7,965 | +1.71% | 203.5만 |
|---|
| 2025.10.17 | ₩7,591 | ₩7,838 | ₩7,564 | ₩7,752 | +2.11% | 209.9만 |
|---|
| 2025.10.16 | ₩7,885 | ₩7,972 | ₩7,618 | ₩7,645 | -3.05% | 214.7만 |
|---|
| 2025.10.15 | ₩7,992 | ₩8,031 | ₩7,838 | ₩7,899 | -1.17% | 189.3만 |
|---|
| 2025.10.14 | ₩7,658 | ₩8,026 | ₩7,638 | ₩7,939 | +3.66% | 301.7만 |
|---|
| 2025.10.13 | ₩7,952 | ₩7,952 | ₩7,605 | ₩7,805 | -1.85% | 251.6만 |
|---|
| 2025.10.10 | ₩8,139 | ₩8,227 | ₩7,805 | ₩7,818 | -3.94% | 316.4만 |
|---|