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 | ₩9,570 | ₩9,570 | ₩9,530 | ₩9,530 | -0.42% | 116.4만 |
| 2026.10.08 | ₩9,543 | ₩9,570 | ₩9,543 | ₩9,557 | +0.14% | 134.3만 |
| 2026.10.07 | ₩9,543 | ₩9,557 | ₩9,543 | ₩9,557 | +0.14% | 160.2만 |
| 2026.10.06 | ₩9,557 | ₩9,557 | ₩9,543 | ₩9,543 | -0.14% | 289.1만 |
| 2026.10.05 | ₩9,543 | ₩9,557 | ₩9,530 | ₩9,543 | 0.00% | 433.7만 |
| 2026.10.02 | ₩9,543 | ₩9,557 | ₩9,530 | ₩9,543 | 0.00% | 159.1만 |
| 2026.10.01 | ₩9,530 | ₩9,543 | ₩9,530 | ₩9,530 | 0.00% | 289만 |
| 2026.09.30 | ₩9,530 | ₩9,543 | ₩9,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,530 |
| 0.00% |
| 216.4만 |
| 2026.09.29 | ₩9,530 | ₩9,543 | ₩9,530 | ₩9,530 | 0.00% | 138.1만 |
|---|
| 2026.09.28 | ₩9,557 | ₩9,570 | ₩9,517 | ₩9,530 | -0.28% | 260.1만 |
|---|
| 2026.09.25 | ₩9,530 | ₩9,597 | ₩9,523 | ₩9,570 | +0.42% | 347.9만 |
|---|
| 2026.09.24 | ₩9,557 | ₩9,557 | ₩9,517 | ₩9,517 | -0.42% | 217.4만 |
|---|
| 2026.09.23 | ₩9,517 | ₩9,557 | ₩9,517 | ₩9,530 | +0.14% | 213.5만 |
|---|
| 2026.09.22 | ₩9,517 | ₩9,530 | ₩9,490 | ₩9,517 | 0.00% | 496.9만 |
|---|
| 2026.09.21 | ₩9,490 | ₩9,503 | ₩9,490 | ₩9,490 | 0.00% | 133.1만 |
|---|
| 2026.09.18 | ₩9,490 | ₩9,517 | ₩9,477 | ₩9,517 | +0.28% | 536.9만 |
|---|
| 2026.09.17 | ₩9,557 | ₩9,557 | ₩9,490 | ₩9,490 | -0.70% | 559.6만 |
|---|
| 2026.09.16 | ₩9,490 | ₩9,557 | ₩9,490 | ₩9,543 | +0.56% | 208.7만 |
|---|
| 2026.09.15 | ₩9,530 | ₩9,543 | ₩9,490 | ₩9,517 | -0.14% | 404.8만 |
|---|
| 2026.09.14 | ₩9,490 | ₩9,543 | ₩9,490 | ₩9,530 | +0.42% | 437.6만 |
|---|
| 2026.09.11 | ₩9,517 | ₩9,517 | ₩9,490 | ₩9,503 | -0.14% | 248.4만 |
|---|
| 2026.09.10 | ₩9,477 | ₩9,503 | ₩9,463 | ₩9,503 | +0.28% | 356.1만 |
|---|
| 2026.09.09 | ₩9,530 | ₩9,530 | ₩9,477 | ₩9,490 | -0.42% | 216.3만 |
|---|
| 2026.09.08 | ₩9,543 | ₩9,557 | ₩9,517 | ₩9,517 | -0.28% | 215.8만 |
|---|
| 2026.09.04 | ₩9,543 | ₩9,583 | ₩9,543 | ₩9,570 | +0.28% | 139.5만 |
|---|
| 2026.09.03 | ₩9,530 | ₩9,583 | ₩9,503 | ₩9,583 | +0.56% | 211.5만 |
|---|
| 2026.09.02 | ₩9,463 | ₩9,517 | ₩9,463 | ₩9,503 | +0.42% | 332.4만 |
|---|
| 2026.09.01 | ₩9,477 | ₩9,503 | ₩9,477 | ₩9,477 | 0.00% | 210.1만 |
|---|
| 2026.08.31 | ₩9,490 | ₩9,517 | ₩9,450 | ₩9,490 | 0.00% | 254.1만 |
|---|
| 2026.08.28 | ₩9,503 | ₩9,517 | ₩9,490 | ₩9,490 | -0.14% | 87.2만 |
|---|
| 2026.08.27 | ₩9,490 | ₩9,517 | ₩9,490 | ₩9,517 | +0.28% | 108.8만 |
|---|
| 2026.08.26 | ₩9,490 | ₩9,503 | ₩9,477 | ₩9,503 | +0.14% | 136만 |
|---|
| 2026.08.25 | ₩9,477 | ₩9,503 | ₩9,477 | ₩9,490 | +0.14% | 121.2만 |
|---|
| 2026.08.24 | ₩9,477 | ₩9,503 | ₩9,477 | ₩9,490 | +0.14% | 160.4만 |
|---|
| 2026.08.21 | ₩9,477 | ₩9,490 | ₩9,477 | ₩9,490 | +0.14% | 100.7만 |
|---|
| 2026.08.20 | ₩9,477 | ₩9,503 | ₩9,463 | ₩9,463 | -0.14% | 206.6만 |
|---|
| 2026.08.19 | ₩9,477 | ₩9,503 | ₩9,470 | ₩9,477 | 0.00% | 476.6만 |
|---|
| 2026.08.18 | ₩9,503 | ₩9,517 | ₩9,477 | ₩9,490 | -0.14% | 456.7만 |
|---|
| 2026.08.17 | ₩9,503 | ₩9,517 | ₩9,490 | ₩9,517 | +0.14% | 526.1만 |
|---|
| 2026.08.14 | ₩9,530 | ₩9,543 | ₩9,497 | ₩9,517 | -0.14% | 521.1만 |
|---|
| 2026.08.13 | ₩9,503 | ₩9,557 | ₩9,490 | ₩9,530 | +0.28% | 375.3만 |
|---|
| 2026.08.12 | ₩9,463 | ₩9,503 | ₩9,370 | ₩9,503 | +0.42% | 1141.3만 |
|---|
| 2026.08.11 | ₩9,477 | ₩9,490 | ₩9,450 | ₩9,463 | -0.14% | 506.9만 |
|---|
| 2026.08.10 | ₩9,490 | ₩9,503 | ₩9,463 | ₩9,463 | -0.28% | 666.7만 |
|---|
| 2026.08.07 | ₩9,503 | ₩9,517 | ₩9,477 | ₩9,477 | -0.28% | 393.3만 |
|---|
| 2026.08.06 | ₩9,503 | ₩9,517 | ₩9,490 | ₩9,490 | -0.14% | 298.2만 |
|---|
| 2026.08.05 | ₩9,517 | ₩9,530 | ₩9,463 | ₩9,503 | -0.14% | 401.7만 |
|---|
| 2026.08.04 | ₩9,477 | ₩9,530 | ₩9,477 | ₩9,517 | +0.42% | 591.4만 |
|---|
| 2026.08.03 | ₩9,583 | ₩9,583 | ₩9,477 | ₩9,490 | -0.97% | 1184.8만 |
|---|
| 2026.07.31 | ₩9,583 | ₩9,583 | ₩9,543 | ₩9,570 | -0.14% | 666.8만 |
|---|
| 2026.07.30 | ₩9,557 | ₩9,570 | ₩9,530 | ₩9,557 | 0.00% | 794만 |
|---|
| 2026.07.29 | ₩9,530 | ₩9,570 | ₩9,503 | ₩9,503 | -0.28% | 1217.6만 |
|---|
| 2026.07.28 | ₩9,517 | ₩9,583 | ₩9,503 | ₩9,543 | +0.28% | 330.2만 |
|---|
| 2026.07.27 | ₩9,503 | ₩9,517 | ₩9,503 | ₩9,503 | 0.00% | 264.3만 |
|---|
| 2026.07.24 | ₩9,517 | ₩9,517 | ₩9,497 | ₩9,503 | -0.14% | 134.3만 |
|---|
| 2026.07.23 | ₩9,503 | ₩9,517 | ₩9,490 | ₩9,503 | 0.00% | 253.5만 |
|---|
| 2026.07.22 | ₩9,490 | ₩9,517 | ₩9,490 | ₩9,503 | +0.14% | 147만 |
|---|
| 2026.07.21 | ₩9,503 | ₩9,543 | ₩9,477 | ₩9,503 | 0.00% | 257.1만 |
|---|
| 2026.07.20 | ₩9,477 | ₩9,530 | ₩9,477 | ₩9,517 | +0.42% | 338.9만 |
|---|
| 2026.07.17 | ₩9,471 | ₩9,503 | ₩9,450 | ₩9,503 | +0.34% | 350.6만 |
|---|
| 2026.07.16 | ₩9,490 | ₩9,490 | ₩9,463 | ₩9,463 | -0.28% | 321.3만 |
|---|
| 2026.07.15 | ₩9,503 | ₩9,503 | ₩9,477 | ₩9,490 | -0.14% | 213.6만 |
|---|
| 2026.07.14 | ₩9,490 | ₩9,503 | ₩9,477 | ₩9,477 | -0.14% | 243.5만 |
|---|
| 2026.07.13 | ₩9,477 | ₩9,497 | ₩9,477 | ₩9,477 | 0.00% | 187.3만 |
|---|
| 2026.07.10 | ₩9,463 | ₩9,477 | ₩9,450 | ₩9,477 | +0.14% | 365.4만 |
|---|
| 2026.07.09 | ₩9,463 | ₩9,477 | ₩9,436 | ₩9,463 | 0.00% | 419.4만 |
|---|
| 2026.07.08 | ₩9,456 | ₩9,477 | ₩9,450 | ₩9,456 | 0.00% | 373.6만 |
|---|
| 2026.07.07 | ₩9,503 | ₩9,543 | ₩9,477 | ₩9,477 | -0.28% | 380만 |
|---|
| 2026.07.06 | ₩9,477 | ₩9,517 | ₩9,463 | ₩9,517 | +0.42% | 229만 |
|---|
| 2026.07.02 | ₩9,490 | ₩9,490 | ₩9,450 | ₩9,463 | -0.28% | 215.7만 |
|---|
| 2026.07.01 | ₩9,490 | ₩9,517 | ₩9,463 | ₩9,463 | -0.28% | 340.8만 |
|---|
| 2026.06.30 | ₩9,463 | ₩9,517 | ₩9,436 | ₩9,503 | +0.42% | 415.9만 |
|---|
| 2026.06.29 | ₩9,517 | ₩9,530 | ₩9,403 | ₩9,463 | -0.56% | 523.2만 |
|---|
| 2026.06.26 | ₩9,396 | ₩9,557 | ₩9,396 | ₩9,517 | +1.28% | 980.3만 |
|---|
| 2026.06.25 | ₩9,483 | ₩9,530 | ₩9,383 | ₩9,396 | -0.91% | 420.7만 |
|---|
| 2026.06.24 | ₩9,423 | ₩9,490 | ₩9,410 | ₩9,463 | +0.42% | 546.4만 |
|---|
| 2026.06.23 | ₩9,370 | ₩9,423 | ₩9,370 | ₩9,423 | +0.57% | 639.5만 |
|---|
| 2026.06.22 | ₩9,383 | ₩9,383 | ₩9,370 | ₩9,370 | -0.14% | 509.2만 |
|---|
| 2026.06.18 | ₩9,383 | ₩9,410 | ₩9,356 | ₩9,370 | -0.14% | 1376.3만 |
|---|
| 2026.06.17 | ₩9,370 | ₩9,396 | ₩9,343 | ₩9,370 | 0.00% | 875.1만 |
|---|
| 2026.06.16 | ₩9,383 | ₩9,396 | ₩9,356 | ₩9,370 | -0.14% | 1880.2만 |
|---|
| 2026.06.15 | ₩9,376 | ₩9,410 | ₩9,323 | ₩9,383 | +0.07% | 7862.8만 |
|---|
| 2026.06.12 | ₩9,049 | ₩9,143 | ₩8,809 | ₩9,009 | -0.44% | 934.6만 |
|---|
| 2026.06.11 | ₩8,809 | ₩9,076 | ₩8,702 | ₩9,009 | +2.27% | 884만 |
|---|
| 2026.06.10 | ₩8,609 | ₩8,956 | ₩8,435 | ₩8,903 | +3.41% | 1543.7만 |
|---|
| 2026.06.09 | ₩6,941 | ₩8,869 | ₩6,901 | ₩8,529 | +22.88% | 5202.3만 |
|---|
| 2026.06.08 | ₩6,727 | ₩6,880 | ₩6,634 | ₩6,860 | +1.98% | 238.1만 |
|---|
| 2026.06.05 | ₩6,847 | ₩6,887 | ₩6,580 | ₩6,727 | -1.75% | 342.4만 |
|---|
| 2026.06.04 | ₩6,914 | ₩7,087 | ₩6,807 | ₩6,847 | -0.97% | 651.5만 |
|---|
| 2026.06.03 | ₩7,141 | ₩7,141 | ₩6,540 | ₩6,794 | -4.86% | 465.2만 |
|---|
| 2026.06.02 | ₩7,114 | ₩7,401 | ₩6,887 | ₩7,141 | +0.38% | 874.3만 |
|---|
| 2026.06.01 | ₩6,954 | ₩7,261 | ₩6,954 | ₩7,248 | +4.22% | 592.8만 |
|---|
| 2026.05.29 | ₩6,767 | ₩7,074 | ₩6,754 | ₩6,941 | +2.56% | 432.8만 |
|---|
| 2026.05.28 | ₩6,634 | ₩6,807 | ₩6,580 | ₩6,807 | +2.62% | 405.3만 |
|---|
| 2026.05.27 | ₩6,594 | ₩6,760 | ₩6,594 | ₩6,660 | +1.01% | 359.3만 |
|---|
| 2026.05.26 | ₩6,620 | ₩6,640 | ₩6,513 | ₩6,607 | -0.20% | 309.4만 |
|---|
| 2026.05.22 | ₩6,660 | ₩6,700 | ₩6,533 | ₩6,594 | -1.00% | 407.6만 |
|---|
| 2026.05.21 | ₩6,540 | ₩6,674 | ₩6,420 | ₩6,674 | +2.04% | 281.6만 |
|---|
| 2026.05.20 | ₩6,500 | ₩6,634 | ₩6,417 | ₩6,620 | +1.85% | 247.6만 |
|---|
| 2026.05.19 | ₩6,460 | ₩6,634 | ₩6,313 | ₩6,407 | -0.83% | 321.8만 |
|---|
| 2026.05.18 | ₩6,113 | ₩6,420 | ₩6,033 | ₩6,407 | +4.80% | 346.9만 |
|---|
| 2026.05.15 | ₩6,420 | ₩6,547 | ₩6,126 | ₩6,140 | -4.37% | 480.7만 |
|---|
| 2026.05.14 | ₩6,607 | ₩6,720 | ₩6,487 | ₩6,500 | -1.62% | 447.1만 |
|---|
| 2026.05.13 | ₩6,754 | ₩6,760 | ₩6,480 | ₩6,580 | -2.57% | 444만 |
|---|
| 2026.05.12 | ₩6,807 | ₩6,901 | ₩6,754 | ₩6,834 | +0.39% | 570.2만 |
|---|
| 2026.05.11 | ₩6,901 | ₩7,027 | ₩6,794 | ₩6,820 | -1.16% | 586.1만 |
|---|
| 2026.05.08 | ₩6,820 | ₩7,014 | ₩6,687 | ₩6,887 | +0.98% | 838.8만 |
|---|
| 2026.05.07 | ₩6,847 | ₩6,901 | ₩6,313 | ₩6,754 | -1.36% | 817.8만 |
|---|
| 2026.05.06 | ₩6,580 | ₩6,620 | ₩6,407 | ₩6,487 | -1.42% | 413.6만 |
|---|
| 2026.05.05 | ₩6,714 | ₩6,714 | ₩6,513 | ₩6,553 | -2.39% | 352.1만 |
|---|
| 2026.05.04 | ₩6,700 | ₩6,834 | ₩6,647 | ₩6,687 | -0.20% | 481.5만 |
|---|
| 2026.05.01 | ₩6,727 | ₩6,820 | ₩6,674 | ₩6,727 | 0.00% | 202.4만 |
|---|
| 2026.04.30 | ₩6,794 | ₩6,860 | ₩6,487 | ₩6,647 | -2.16% | 258.5만 |
|---|
| 2026.04.29 | ₩6,847 | ₩6,907 | ₩6,607 | ₩6,740 | -1.56% | 309.2만 |
|---|
| 2026.04.28 | ₩6,820 | ₩6,981 | ₩6,747 | ₩6,914 | +1.37% | 162.8만 |
|---|
| 2026.04.27 | ₩6,780 | ₩6,914 | ₩6,760 | ₩6,807 | +0.39% | 196.3만 |
|---|
| 2026.04.24 | ₩6,634 | ₩6,860 | ₩6,540 | ₩6,820 | +2.82% | 219.9만 |
|---|
| 2026.04.23 | ₩6,834 | ₩6,914 | ₩6,427 | ₩6,567 | -3.91% | 246.4만 |
|---|
| 2026.04.22 | ₩6,941 | ₩7,027 | ₩6,880 | ₩6,941 | 0.00% | 193.8만 |
|---|
| 2026.04.21 | ₩6,967 | ₩7,127 | ₩6,834 | ₩6,901 | -0.96% | 185만 |
|---|
| 2026.04.20 | ₩7,021 | ₩7,141 | ₩6,860 | ₩6,941 | -1.14% | 418.1만 |
|---|
| 2026.04.17 | ₩7,021 | ₩7,101 | ₩6,941 | ₩7,034 | +0.19% | 213.4만 |
|---|
| 2026.04.16 | ₩6,847 | ₩6,981 | ₩6,807 | ₩6,901 | +0.78% | 295.8만 |
|---|
| 2026.04.15 | ₩6,687 | ₩6,874 | ₩6,687 | ₩6,847 | +2.40% | 223.8만 |
|---|
| 2026.04.14 | ₩6,420 | ₩6,694 | ₩6,420 | ₩6,634 | +3.33% | 178.6만 |
|---|
| 2026.04.13 | ₩6,140 | ₩6,460 | ₩6,114 | ₩6,420 | +4.57% | 226.3만 |
|---|
| 2026.04.10 | ₩6,073 | ₩6,193 | ₩5,993 | ₩6,193 | +1.98% | 299.9만 |
|---|
| 2026.04.09 | ₩6,220 | ₩6,295 | ₩5,846 | ₩6,086 | -2.15% | 725.6만 |
|---|
| 2026.04.08 | ₩6,767 | ₩6,834 | ₩6,186 | ₩6,206 | -8.28% | 497.1만 |
|---|
| 2026.04.07 | ₩6,500 | ₩6,587 | ₩6,387 | ₩6,420 | -1.23% | 240.2만 |
|---|
| 2026.04.06 | ₩6,553 | ₩6,700 | ₩6,540 | ₩6,567 | +0.20% | 217.7만 |
|---|
| 2026.04.02 | ₩6,340 | ₩6,607 | ₩6,273 | ₩6,567 | +3.58% | 242.5만 |
|---|
| 2026.04.01 | ₩6,527 | ₩6,600 | ₩6,427 | ₩6,447 | -1.23% | 282.8만 |
|---|
| 2026.03.31 | ₩6,513 | ₩6,607 | ₩6,260 | ₩6,447 | -1.02% | 281.1만 |
|---|
| 2026.03.30 | ₩6,433 | ₩6,487 | ₩6,287 | ₩6,367 | -1.04% | 252.1만 |
|---|
| 2026.03.27 | ₩6,540 | ₩6,591 | ₩6,340 | ₩6,380 | -2.45% | 222.3만 |
|---|
| 2026.03.26 | ₩6,380 | ₩6,767 | ₩6,367 | ₩6,660 | +4.39% | 326.1만 |
|---|
| 2026.03.25 | ₩6,500 | ₩6,660 | ₩6,300 | ₩6,527 | +0.41% | 365.1만 |
|---|
| 2026.03.24 | ₩6,327 | ₩6,407 | ₩6,198 | ₩6,313 | -0.21% | 291만 |
|---|
| 2026.03.23 | ₩6,086 | ₩6,460 | ₩6,086 | ₩6,393 | +5.04% | 451만 |
|---|
| 2026.03.20 | ₩6,033 | ₩6,100 | ₩5,940 | ₩5,966 | -1.11% | 663.1만 |
|---|
| 2026.03.19 | ₩6,113 | ₩6,193 | ₩5,980 | ₩6,073 | -0.66% | 737.7만 |
|---|
| 2026.03.18 | ₩6,206 | ₩6,340 | ₩6,100 | ₩6,180 | -0.43% | 337만 |
|---|
| 2026.03.17 | ₩6,166 | ₩6,467 | ₩6,166 | ₩6,327 | +2.60% | 406.9만 |
|---|
| 2026.03.16 | ₩6,113 | ₩6,213 | ₩6,053 | ₩6,126 | +0.22% | 403.9만 |
|---|
| 2026.03.13 | ₩5,940 | ₩6,140 | ₩5,926 | ₩6,060 | +2.02% | 420.8만 |
|---|
| 2026.03.12 | ₩6,073 | ₩6,206 | ₩5,766 | ₩5,913 | -2.64% | 1111.1만 |
|---|
| 2026.03.11 | ₩6,220 | ₩6,380 | ₩6,040 | ₩6,180 | -0.64% | 349.9만 |
|---|
| 2026.03.10 | ₩6,220 | ₩6,380 | ₩6,086 | ₩6,233 | +0.21% | 383.5만 |
|---|
| 2026.03.09 | ₩6,046 | ₩6,353 | ₩5,879 | ₩6,287 | +3.97% | 496.3만 |
|---|
| 2026.03.06 | ₩6,287 | ₩6,420 | ₩6,220 | ₩6,273 | -0.21% | 349.7만 |
|---|
| 2026.03.05 | ₩6,273 | ₩6,513 | ₩6,267 | ₩6,473 | +3.19% | 527.5만 |
|---|
| 2026.03.04 | ₩6,166 | ₩6,420 | ₩6,140 | ₩6,380 | +3.46% | 349.5만 |
|---|
| 2026.03.03 | ₩5,913 | ₩6,153 | ₩5,899 | ₩6,126 | +3.61% | 361.3만 |
|---|
| 2026.03.02 | ₩5,526 | ₩6,140 | ₩5,446 | ₩6,113 | +10.63% | 433.2만 |
|---|
| 2026.02.27 | ₩5,619 | ₩5,960 | ₩5,579 | ₩5,766 | +2.61% | 666.4만 |
|---|
| 2026.02.26 | ₩6,373 | ₩6,472 | ₩5,572 | ₩5,699 | -10.58% | 977.9만 |
|---|
| 2026.02.25 | ₩6,847 | ₩7,074 | ₩6,847 | ₩6,994 | +2.14% | 378.6만 |
|---|
| 2026.02.24 | ₩6,580 | ₩6,767 | ₩6,453 | ₩6,714 | +2.03% | 465.2만 |
|---|
| 2026.02.23 | ₩7,101 | ₩7,167 | ₩6,527 | ₩6,594 | -7.14% | 636만 |
|---|
| 2026.02.20 | ₩7,101 | ₩7,394 | ₩7,101 | ₩7,221 | +1.69% | 246.4만 |
|---|
| 2026.02.19 | ₩7,328 | ₩7,501 | ₩7,114 | ₩7,234 | -1.28% | 295.8만 |
|---|
| 2026.02.18 | ₩7,194 | ₩7,394 | ₩7,154 | ₩7,381 | +2.60% | 247.5만 |
|---|
| 2026.02.17 | ₩7,207 | ₩7,401 | ₩7,061 | ₩7,141 | -0.93% | 297.9만 |
|---|
| 2026.02.13 | ₩7,154 | ₩7,334 | ₩6,954 | ₩7,201 | +0.65% | 377.3만 |
|---|
| 2026.02.12 | ₩7,875 | ₩7,895 | ₩7,074 | ₩7,181 | -8.81% | 445.5만 |
|---|
| 2026.02.11 | ₩8,035 | ₩8,062 | ₩7,741 | ₩7,862 | -2.16% | 327.3만 |
|---|
| 2026.02.10 | ₩8,168 | ₩8,329 | ₩7,995 | ₩8,008 | -1.96% | 310.6만 |
|---|
| 2026.02.09 | ₩8,475 | ₩8,596 | ₩8,102 | ₩8,115 | -4.25% | 368.5만 |
|---|
| 2026.02.06 | ₩8,115 | ₩8,489 | ₩8,022 | ₩8,449 | +4.11% | 515.2만 |
|---|
| 2026.02.05 | ₩8,048 | ₩8,155 | ₩7,795 | ₩7,875 | -2.16% | 617.7만 |
|---|
| 2026.02.04 | ₩7,915 | ₩8,242 | ₩7,848 | ₩8,062 | +1.85% | 541.2만 |
|---|
| 2026.02.03 | ₩8,015 | ₩8,048 | ₩7,661 | ₩7,915 | -1.25% | 478.6만 |
|---|
| 2026.02.02 | ₩8,422 | ₩8,596 | ₩8,128 | ₩8,142 | -3.33% | 511.3만 |
|---|
| 2026.01.30 | ₩8,529 | ₩8,722 | ₩8,475 | ₩8,529 | 0.00% | 631.7만 |
|---|
| 2026.01.29 | ₩8,422 | ₩8,616 | ₩8,222 | ₩8,582 | +1.90% | 647.9만 |
|---|
| 2026.01.28 | ₩8,569 | ₩8,702 | ₩8,168 | ₩8,409 | -1.87% | 620.2만 |
|---|
| 2026.01.27 | ₩8,182 | ₩8,582 | ₩8,022 | ₩8,542 | +4.40% | 863.6만 |
|---|
| 2026.01.26 | ₩8,222 | ₩8,395 | ₩8,082 | ₩8,128 | -1.14% | 607.5만 |
|---|
| 2026.01.23 | ₩7,848 | ₩8,342 | ₩7,715 | ₩8,222 | +4.76% | 838.8만 |
|---|
| 2026.01.22 | ₩7,381 | ₩8,062 | ₩7,361 | ₩7,928 | +7.41% | 745.9만 |
|---|
| 2026.01.21 | ₩7,154 | ₩7,354 | ₩7,141 | ₩7,301 | +2.05% | 360.9만 |
|---|
| 2026.01.20 | ₩6,954 | ₩7,274 | ₩6,954 | ₩7,127 | +2.50% | 407.6만 |
|---|
| 2026.01.16 | ₩7,167 | ₩7,274 | ₩7,107 | ₩7,194 | +0.37% | 386만 |
|---|
| 2026.01.15 | ₩7,087 | ₩7,234 | ₩7,027 | ₩7,207 | +1.69% | 386.1만 |
|---|
| 2026.01.14 | ₩7,021 | ₩7,154 | ₩7,007 | ₩7,074 | +0.76% | 482.1만 |
|---|
| 2026.01.13 | ₩7,234 | ₩7,261 | ₩7,007 | ₩7,021 | -2.95% | 268.6만 |
|---|
| 2026.01.12 | ₩7,221 | ₩7,301 | ₩7,161 | ₩7,248 | +0.37% | 246.4만 |
|---|
| 2026.01.09 | ₩7,207 | ₩7,321 | ₩7,101 | ₩7,261 | +0.74% | 312.4만 |
|---|
| 2026.01.08 | ₩7,194 | ₩7,381 | ₩7,167 | ₩7,207 | +0.19% | 308.4만 |
|---|
| 2026.01.07 | ₩7,314 | ₩7,368 | ₩7,234 | ₩7,261 | -0.73% | 215.1만 |
|---|
| 2026.01.06 | ₩7,234 | ₩7,354 | ₩7,134 | ₩7,301 | +0.92% | 315.1만 |
|---|
| 2026.01.05 | ₩7,221 | ₩7,448 | ₩7,207 | ₩7,274 | +0.74% | 293.5만 |
|---|
| 2026.01.02 | ₩7,568 | ₩7,581 | ₩7,228 | ₩7,261 | -4.06% | 261.5만 |
|---|
| 2025.12.31 | ₩7,595 | ₩7,628 | ₩7,488 | ₩7,501 | -1.23% | 222.7만 |
|---|
| 2025.12.30 | ₩7,555 | ₩7,661 | ₩7,501 | ₩7,621 | +0.88% | 265.3만 |
|---|
| 2025.12.29 | ₩7,581 | ₩7,641 | ₩7,528 | ₩7,595 | +0.18% | 201만 |
|---|
| 2025.12.26 | ₩7,501 | ₩7,648 | ₩7,485 | ₩7,621 | +1.60% | 218.9만 |
|---|
| 2025.12.24 | ₩7,461 | ₩7,621 | ₩7,448 | ₩7,555 | +1.25% | 174.8만 |
|---|
| 2025.12.23 | ₩7,688 | ₩7,708 | ₩7,288 | ₩7,421 | -3.47% | 502.4만 |
|---|
| 2025.12.22 | ₩7,768 | ₩7,928 | ₩7,681 | ₩7,715 | -0.69% | 329.4만 |
|---|
| 2025.12.19 | ₩7,848 | ₩7,902 | ₩7,635 | ₩7,741 | -1.36% | 820.6만 |
|---|
| 2025.12.18 | ₩7,928 | ₩8,022 | ₩7,761 | ₩7,781 | -1.85% | 268만 |
|---|
| 2025.12.17 | ₩7,888 | ₩8,095 | ₩7,801 | ₩7,875 | -0.17% | 318.9만 |
|---|
| 2025.12.16 | ₩7,715 | ₩7,975 | ₩7,675 | ₩7,862 | +1.90% | 270.5만 |
|---|
| 2025.12.15 | ₩7,942 | ₩8,035 | ₩7,768 | ₩7,768 | -2.18% | 289.9만 |
|---|
| 2025.12.12 | ₩7,928 | ₩7,968 | ₩7,888 | ₩7,955 | +0.34% | 204.1만 |
|---|
| 2025.12.11 | ₩7,821 | ₩7,982 | ₩7,801 | ₩7,862 | +0.51% | 264.9만 |
|---|
| 2025.12.10 | ₩7,661 | ₩7,875 | ₩7,635 | ₩7,848 | +2.44% | 297.7만 |
|---|
| 2025.12.09 | ₩7,514 | ₩7,728 | ₩7,514 | ₩7,675 | +2.13% | 266.5만 |
|---|
| 2025.12.08 | ₩7,595 | ₩7,735 | ₩7,514 | ₩7,541 | -0.70% | 324만 |
|---|
| 2025.12.05 | ₩7,608 | ₩7,728 | ₩7,555 | ₩7,581 | -0.35% | 192.9만 |
|---|
| 2025.12.04 | ₩7,621 | ₩7,728 | ₩7,488 | ₩7,635 | +0.18% | 245.7만 |
|---|
| 2025.12.03 | ₩7,715 | ₩7,821 | ₩7,608 | ₩7,635 | -1.04% | 272.9만 |
|---|
| 2025.12.02 | ₩7,621 | ₩7,821 | ₩7,541 | ₩7,675 | +0.70% | 250.7만 |
|---|
| 2025.12.01 | ₩7,595 | ₩7,795 | ₩7,568 | ₩7,635 | +0.53% | 340.2만 |
|---|
| 2025.11.28 | ₩7,688 | ₩7,828 | ₩7,661 | ₩7,715 | +0.35% | 127.8만 |
|---|
| 2025.11.26 | ₩7,621 | ₩7,795 | ₩7,608 | ₩7,661 | +0.53% | 301.8만 |
|---|
| 2025.11.25 | ₩7,368 | ₩7,648 | ₩7,341 | ₩7,608 | +3.26% | 301만 |
|---|
| 2025.11.24 | ₩7,361 | ₩7,454 | ₩7,261 | ₩7,354 | -0.09% | 268.4만 |
|---|
| 2025.11.21 | ₩7,288 | ₩7,448 | ₩7,261 | ₩7,394 | +1.47% | 267.6만 |
|---|
| 2025.11.20 | ₩7,394 | ₩7,548 | ₩7,181 | ₩7,181 | -2.89% | 348만 |
|---|
| 2025.11.19 | ₩7,207 | ₩7,388 | ₩7,174 | ₩7,274 | +0.93% | 241.5만 |
|---|
| 2025.11.18 | ₩7,141 | ₩7,261 | ₩7,107 | ₩7,141 | 0.00% | 245.2만 |
|---|
| 2025.11.17 | ₩7,341 | ₩7,454 | ₩7,181 | ₩7,207 | -1.82% | 262.5만 |
|---|
| 2025.11.14 | ₩7,341 | ₩7,468 | ₩7,341 | ₩7,394 | +0.73% | 198.6만 |
|---|
| 2025.11.13 | ₩7,635 | ₩7,635 | ₩7,401 | ₩7,434 | -2.62% | 232.3만 |
|---|
| 2025.11.12 | ₩7,595 | ₩7,821 | ₩7,581 | ₩7,675 | +1.05% | 325.8만 |
|---|
| 2025.11.11 | ₩7,568 | ₩7,661 | ₩7,448 | ₩7,514 | -0.71% | 293.4만 |
|---|
| 2025.11.10 | ₩7,221 | ₩7,595 | ₩7,114 | ₩7,568 | +4.81% | 501.3만 |
|---|
| 2025.11.07 | ₩6,961 | ₩7,234 | ₩6,941 | ₩7,167 | +2.97% | 300.3만 |
|---|
| 2025.11.06 | ₩7,021 | ₩7,154 | ₩6,874 | ₩7,034 | +0.19% | 374.5만 |
|---|
| 2025.11.05 | ₩7,788 | ₩7,788 | ₩6,560 | ₩7,301 | -6.26% | 826.6만 |
|---|
| 2025.11.04 | ₩7,635 | ₩7,835 | ₩7,575 | ₩7,728 | +1.22% | 316.8만 |
|---|
| 2025.11.03 | ₩7,755 | ₩7,795 | ₩7,595 | ₩7,648 | -1.38% | 247.4만 |
|---|
| 2025.10.31 | ₩7,675 | ₩7,835 | ₩7,675 | ₩7,728 | +0.70% | 265.6만 |
|---|
| 2025.10.30 | ₩7,781 | ₩7,922 | ₩7,661 | ₩7,675 | -1.37% | 226.6만 |
|---|
| 2025.10.29 | ₩8,062 | ₩8,088 | ₩7,801 | ₩7,835 | -2.81% | 285.5만 |
|---|
| 2025.10.28 | ₩8,262 | ₩8,335 | ₩8,142 | ₩8,168 | -1.13% | 151.1만 |
|---|
| 2025.10.27 | ₩8,155 | ₩8,329 | ₩8,155 | ₩8,262 | +1.31% | 201.6만 |
|---|
| 2025.10.24 | ₩8,115 | ₩8,195 | ₩8,095 | ₩8,102 | -0.16% | 161만 |
|---|
| 2025.10.23 | ₩8,035 | ₩8,088 | ₩7,968 | ₩8,048 | +0.17% | 232.8만 |
|---|
| 2025.10.22 | ₩8,008 | ₩8,048 | ₩7,922 | ₩8,008 | 0.00% | 246.1만 |
|---|
| 2025.10.21 | ₩8,008 | ₩8,182 | ₩7,968 | ₩8,048 | +0.50% | 247.6만 |
|---|
| 2025.10.20 | ₩7,821 | ₩7,995 | ₩7,795 | ₩7,955 | +1.71% | 203.5만 |
|---|
| 2025.10.17 | ₩7,581 | ₩7,828 | ₩7,555 | ₩7,741 | +2.11% | 209.9만 |
|---|
| 2025.10.16 | ₩7,875 | ₩7,962 | ₩7,608 | ₩7,635 | -3.05% | 214.7만 |
|---|
| 2025.10.15 | ₩7,982 | ₩8,020 | ₩7,828 | ₩7,888 | -1.17% | 189.3만 |
|---|
| 2025.10.14 | ₩7,648 | ₩8,015 | ₩7,628 | ₩7,928 | +3.66% | 301.7만 |
|---|
| 2025.10.13 | ₩7,942 | ₩7,942 | ₩7,595 | ₩7,795 | -1.85% | 251.6만 |
|---|
| 2025.10.10 | ₩8,128 | ₩8,217 | ₩7,795 | ₩7,808 | -3.94% | 316.4만 |
|---|