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 | ₩9,566 | ₩9,566 | ₩9,526 | ₩9,526 | -0.42% | 116.4만 |
| 2026.10.08 | ₩9,539 | ₩9,566 | ₩9,539 | ₩9,553 | +0.14% | 134.3만 |
| 2026.10.07 | ₩9,539 | ₩9,553 | ₩9,539 | ₩9,553 | +0.14% | 160.2만 |
| 2026.10.06 | ₩9,553 | ₩9,553 | ₩9,539 | ₩9,539 | -0.14% | 289.1만 |
| 2026.10.05 | ₩9,539 | ₩9,553 | ₩9,526 | ₩9,539 | 0.00% | 433.7만 |
| 2026.10.02 | ₩9,539 | ₩9,553 | ₩9,526 | ₩9,539 | 0.00% | 159.1만 |
| 2026.10.01 | ₩9,526 | ₩9,539 | ₩9,526 | ₩9,526 | 0.00% | 289만 |
| 2026.09.30 | ₩9,526 | ₩9,539 | ₩9,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,526 |
| 0.00% |
| 216.4만 |
| 2026.09.29 | ₩9,526 | ₩9,539 | ₩9,526 | ₩9,526 | 0.00% | 138.1만 |
|---|
| 2026.09.28 | ₩9,553 | ₩9,566 | ₩9,513 | ₩9,526 | -0.28% | 260.1만 |
|---|
| 2026.09.25 | ₩9,526 | ₩9,593 | ₩9,519 | ₩9,566 | +0.42% | 347.9만 |
|---|
| 2026.09.24 | ₩9,553 | ₩9,553 | ₩9,513 | ₩9,513 | -0.42% | 217.4만 |
|---|
| 2026.09.23 | ₩9,513 | ₩9,553 | ₩9,513 | ₩9,526 | +0.14% | 213.5만 |
|---|
| 2026.09.22 | ₩9,513 | ₩9,526 | ₩9,486 | ₩9,513 | 0.00% | 496.9만 |
|---|
| 2026.09.21 | ₩9,486 | ₩9,499 | ₩9,486 | ₩9,486 | 0.00% | 133.1만 |
|---|
| 2026.09.18 | ₩9,486 | ₩9,513 | ₩9,473 | ₩9,513 | +0.28% | 536.9만 |
|---|
| 2026.09.17 | ₩9,553 | ₩9,553 | ₩9,486 | ₩9,486 | -0.70% | 559.6만 |
|---|
| 2026.09.16 | ₩9,486 | ₩9,553 | ₩9,486 | ₩9,539 | +0.56% | 208.7만 |
|---|
| 2026.09.15 | ₩9,526 | ₩9,539 | ₩9,486 | ₩9,513 | -0.14% | 404.8만 |
|---|
| 2026.09.14 | ₩9,486 | ₩9,539 | ₩9,486 | ₩9,526 | +0.42% | 437.6만 |
|---|
| 2026.09.11 | ₩9,513 | ₩9,513 | ₩9,486 | ₩9,499 | -0.14% | 248.4만 |
|---|
| 2026.09.10 | ₩9,473 | ₩9,499 | ₩9,459 | ₩9,499 | +0.28% | 356.1만 |
|---|
| 2026.09.09 | ₩9,526 | ₩9,526 | ₩9,473 | ₩9,486 | -0.42% | 216.3만 |
|---|
| 2026.09.08 | ₩9,539 | ₩9,553 | ₩9,513 | ₩9,513 | -0.28% | 215.8만 |
|---|
| 2026.09.04 | ₩9,539 | ₩9,579 | ₩9,539 | ₩9,566 | +0.28% | 139.5만 |
|---|
| 2026.09.03 | ₩9,526 | ₩9,579 | ₩9,499 | ₩9,579 | +0.56% | 211.5만 |
|---|
| 2026.09.02 | ₩9,459 | ₩9,513 | ₩9,459 | ₩9,499 | +0.42% | 332.4만 |
|---|
| 2026.09.01 | ₩9,473 | ₩9,499 | ₩9,473 | ₩9,473 | 0.00% | 210.1만 |
|---|
| 2026.08.31 | ₩9,486 | ₩9,513 | ₩9,446 | ₩9,486 | 0.00% | 254.1만 |
|---|
| 2026.08.28 | ₩9,499 | ₩9,513 | ₩9,486 | ₩9,486 | -0.14% | 87.2만 |
|---|
| 2026.08.27 | ₩9,486 | ₩9,513 | ₩9,486 | ₩9,513 | +0.28% | 108.8만 |
|---|
| 2026.08.26 | ₩9,486 | ₩9,499 | ₩9,473 | ₩9,499 | +0.14% | 136만 |
|---|
| 2026.08.25 | ₩9,473 | ₩9,499 | ₩9,473 | ₩9,486 | +0.14% | 121.2만 |
|---|
| 2026.08.24 | ₩9,473 | ₩9,499 | ₩9,473 | ₩9,486 | +0.14% | 160.4만 |
|---|
| 2026.08.21 | ₩9,473 | ₩9,486 | ₩9,473 | ₩9,486 | +0.14% | 100.7만 |
|---|
| 2026.08.20 | ₩9,473 | ₩9,499 | ₩9,459 | ₩9,459 | -0.14% | 206.6만 |
|---|
| 2026.08.19 | ₩9,473 | ₩9,499 | ₩9,466 | ₩9,473 | 0.00% | 476.6만 |
|---|
| 2026.08.18 | ₩9,499 | ₩9,513 | ₩9,473 | ₩9,486 | -0.14% | 456.7만 |
|---|
| 2026.08.17 | ₩9,499 | ₩9,513 | ₩9,486 | ₩9,513 | +0.14% | 526.1만 |
|---|
| 2026.08.14 | ₩9,526 | ₩9,539 | ₩9,493 | ₩9,513 | -0.14% | 521.1만 |
|---|
| 2026.08.13 | ₩9,499 | ₩9,553 | ₩9,486 | ₩9,526 | +0.28% | 375.3만 |
|---|
| 2026.08.12 | ₩9,459 | ₩9,499 | ₩9,366 | ₩9,499 | +0.42% | 1141.3만 |
|---|
| 2026.08.11 | ₩9,473 | ₩9,486 | ₩9,446 | ₩9,459 | -0.14% | 506.9만 |
|---|
| 2026.08.10 | ₩9,486 | ₩9,499 | ₩9,459 | ₩9,459 | -0.28% | 666.7만 |
|---|
| 2026.08.07 | ₩9,499 | ₩9,513 | ₩9,473 | ₩9,473 | -0.28% | 393.3만 |
|---|
| 2026.08.06 | ₩9,499 | ₩9,513 | ₩9,486 | ₩9,486 | -0.14% | 298.2만 |
|---|
| 2026.08.05 | ₩9,513 | ₩9,526 | ₩9,459 | ₩9,499 | -0.14% | 401.7만 |
|---|
| 2026.08.04 | ₩9,473 | ₩9,526 | ₩9,473 | ₩9,513 | +0.42% | 591.4만 |
|---|
| 2026.08.03 | ₩9,579 | ₩9,579 | ₩9,473 | ₩9,486 | -0.97% | 1184.8만 |
|---|
| 2026.07.31 | ₩9,579 | ₩9,579 | ₩9,539 | ₩9,566 | -0.14% | 666.8만 |
|---|
| 2026.07.30 | ₩9,553 | ₩9,566 | ₩9,526 | ₩9,553 | 0.00% | 794만 |
|---|
| 2026.07.29 | ₩9,526 | ₩9,566 | ₩9,499 | ₩9,499 | -0.28% | 1217.6만 |
|---|
| 2026.07.28 | ₩9,513 | ₩9,579 | ₩9,499 | ₩9,539 | +0.28% | 330.2만 |
|---|
| 2026.07.27 | ₩9,499 | ₩9,513 | ₩9,499 | ₩9,499 | 0.00% | 264.3만 |
|---|
| 2026.07.24 | ₩9,513 | ₩9,513 | ₩9,493 | ₩9,499 | -0.14% | 134.3만 |
|---|
| 2026.07.23 | ₩9,499 | ₩9,513 | ₩9,486 | ₩9,499 | 0.00% | 253.5만 |
|---|
| 2026.07.22 | ₩9,486 | ₩9,513 | ₩9,486 | ₩9,499 | +0.14% | 147만 |
|---|
| 2026.07.21 | ₩9,499 | ₩9,539 | ₩9,473 | ₩9,499 | 0.00% | 257.1만 |
|---|
| 2026.07.20 | ₩9,473 | ₩9,526 | ₩9,473 | ₩9,513 | +0.42% | 338.9만 |
|---|
| 2026.07.17 | ₩9,467 | ₩9,499 | ₩9,446 | ₩9,499 | +0.34% | 350.6만 |
|---|
| 2026.07.16 | ₩9,486 | ₩9,486 | ₩9,459 | ₩9,459 | -0.28% | 321.3만 |
|---|
| 2026.07.15 | ₩9,499 | ₩9,499 | ₩9,473 | ₩9,486 | -0.14% | 213.6만 |
|---|
| 2026.07.14 | ₩9,486 | ₩9,499 | ₩9,473 | ₩9,473 | -0.14% | 243.5만 |
|---|
| 2026.07.13 | ₩9,473 | ₩9,493 | ₩9,473 | ₩9,473 | 0.00% | 187.3만 |
|---|
| 2026.07.10 | ₩9,459 | ₩9,473 | ₩9,446 | ₩9,473 | +0.14% | 365.4만 |
|---|
| 2026.07.09 | ₩9,459 | ₩9,473 | ₩9,433 | ₩9,459 | 0.00% | 419.4만 |
|---|
| 2026.07.08 | ₩9,453 | ₩9,473 | ₩9,446 | ₩9,453 | 0.00% | 373.6만 |
|---|
| 2026.07.07 | ₩9,499 | ₩9,539 | ₩9,473 | ₩9,473 | -0.28% | 380만 |
|---|
| 2026.07.06 | ₩9,473 | ₩9,513 | ₩9,459 | ₩9,513 | +0.42% | 229만 |
|---|
| 2026.07.02 | ₩9,486 | ₩9,486 | ₩9,446 | ₩9,459 | -0.28% | 215.7만 |
|---|
| 2026.07.01 | ₩9,486 | ₩9,513 | ₩9,459 | ₩9,459 | -0.28% | 340.8만 |
|---|
| 2026.06.30 | ₩9,459 | ₩9,513 | ₩9,433 | ₩9,499 | +0.42% | 415.9만 |
|---|
| 2026.06.29 | ₩9,513 | ₩9,526 | ₩9,399 | ₩9,459 | -0.56% | 523.2만 |
|---|
| 2026.06.26 | ₩9,393 | ₩9,553 | ₩9,393 | ₩9,513 | +1.28% | 980.3만 |
|---|
| 2026.06.25 | ₩9,479 | ₩9,526 | ₩9,379 | ₩9,393 | -0.91% | 420.7만 |
|---|
| 2026.06.24 | ₩9,419 | ₩9,486 | ₩9,406 | ₩9,459 | +0.42% | 546.4만 |
|---|
| 2026.06.23 | ₩9,366 | ₩9,419 | ₩9,366 | ₩9,419 | +0.57% | 639.5만 |
|---|
| 2026.06.22 | ₩9,379 | ₩9,379 | ₩9,366 | ₩9,366 | -0.14% | 509.2만 |
|---|
| 2026.06.18 | ₩9,379 | ₩9,406 | ₩9,353 | ₩9,366 | -0.14% | 1376.3만 |
|---|
| 2026.06.17 | ₩9,366 | ₩9,393 | ₩9,339 | ₩9,366 | 0.00% | 875.1만 |
|---|
| 2026.06.16 | ₩9,379 | ₩9,393 | ₩9,353 | ₩9,366 | -0.14% | 1880.2만 |
|---|
| 2026.06.15 | ₩9,373 | ₩9,406 | ₩9,319 | ₩9,379 | +0.07% | 7862.8만 |
|---|
| 2026.06.12 | ₩9,046 | ₩9,139 | ₩8,806 | ₩9,006 | -0.44% | 934.6만 |
|---|
| 2026.06.11 | ₩8,806 | ₩9,072 | ₩8,699 | ₩9,006 | +2.27% | 884만 |
|---|
| 2026.06.10 | ₩8,605 | ₩8,952 | ₩8,432 | ₩8,899 | +3.41% | 1543.7만 |
|---|
| 2026.06.09 | ₩6,938 | ₩8,866 | ₩6,898 | ₩8,525 | +22.88% | 5202.3만 |
|---|
| 2026.06.08 | ₩6,724 | ₩6,878 | ₩6,631 | ₩6,858 | +1.98% | 238.1만 |
|---|
| 2026.06.05 | ₩6,844 | ₩6,884 | ₩6,578 | ₩6,724 | -1.75% | 342.4만 |
|---|
| 2026.06.04 | ₩6,911 | ₩7,084 | ₩6,804 | ₩6,844 | -0.97% | 651.5만 |
|---|
| 2026.06.03 | ₩7,138 | ₩7,138 | ₩6,537 | ₩6,791 | -4.86% | 465.2만 |
|---|
| 2026.06.02 | ₩7,111 | ₩7,398 | ₩6,884 | ₩7,138 | +0.38% | 874.3만 |
|---|
| 2026.06.01 | ₩6,951 | ₩7,258 | ₩6,951 | ₩7,245 | +4.22% | 592.8만 |
|---|
| 2026.05.29 | ₩6,764 | ₩7,071 | ₩6,751 | ₩6,938 | +2.56% | 432.8만 |
|---|
| 2026.05.28 | ₩6,631 | ₩6,804 | ₩6,578 | ₩6,804 | +2.62% | 405.3만 |
|---|
| 2026.05.27 | ₩6,591 | ₩6,758 | ₩6,591 | ₩6,658 | +1.01% | 359.3만 |
|---|
| 2026.05.26 | ₩6,618 | ₩6,638 | ₩6,511 | ₩6,604 | -0.20% | 309.4만 |
|---|
| 2026.05.22 | ₩6,658 | ₩6,698 | ₩6,531 | ₩6,591 | -1.00% | 407.6만 |
|---|
| 2026.05.21 | ₩6,537 | ₩6,671 | ₩6,417 | ₩6,671 | +2.04% | 281.6만 |
|---|
| 2026.05.20 | ₩6,497 | ₩6,631 | ₩6,415 | ₩6,618 | +1.85% | 247.6만 |
|---|
| 2026.05.19 | ₩6,457 | ₩6,631 | ₩6,311 | ₩6,404 | -0.83% | 321.8만 |
|---|
| 2026.05.18 | ₩6,111 | ₩6,417 | ₩6,030 | ₩6,404 | +4.80% | 346.9만 |
|---|
| 2026.05.15 | ₩6,417 | ₩6,544 | ₩6,124 | ₩6,137 | -4.37% | 480.7만 |
|---|
| 2026.05.14 | ₩6,604 | ₩6,718 | ₩6,484 | ₩6,497 | -1.62% | 447.1만 |
|---|
| 2026.05.13 | ₩6,751 | ₩6,758 | ₩6,477 | ₩6,578 | -2.57% | 444만 |
|---|
| 2026.05.12 | ₩6,804 | ₩6,898 | ₩6,751 | ₩6,831 | +0.39% | 570.2만 |
|---|
| 2026.05.11 | ₩6,898 | ₩7,024 | ₩6,791 | ₩6,818 | -1.16% | 586.1만 |
|---|
| 2026.05.08 | ₩6,818 | ₩7,011 | ₩6,684 | ₩6,884 | +0.98% | 838.8만 |
|---|
| 2026.05.07 | ₩6,844 | ₩6,898 | ₩6,311 | ₩6,751 | -1.36% | 817.8만 |
|---|
| 2026.05.06 | ₩6,578 | ₩6,618 | ₩6,404 | ₩6,484 | -1.42% | 413.6만 |
|---|
| 2026.05.05 | ₩6,711 | ₩6,711 | ₩6,511 | ₩6,551 | -2.39% | 352.1만 |
|---|
| 2026.05.04 | ₩6,698 | ₩6,831 | ₩6,644 | ₩6,684 | -0.20% | 481.5만 |
|---|
| 2026.05.01 | ₩6,724 | ₩6,818 | ₩6,671 | ₩6,724 | 0.00% | 202.4만 |
|---|
| 2026.04.30 | ₩6,791 | ₩6,858 | ₩6,484 | ₩6,644 | -2.16% | 258.5만 |
|---|
| 2026.04.29 | ₩6,844 | ₩6,904 | ₩6,604 | ₩6,738 | -1.56% | 309.2만 |
|---|
| 2026.04.28 | ₩6,818 | ₩6,978 | ₩6,744 | ₩6,911 | +1.37% | 162.8만 |
|---|
| 2026.04.27 | ₩6,778 | ₩6,911 | ₩6,758 | ₩6,804 | +0.39% | 196.3만 |
|---|
| 2026.04.24 | ₩6,631 | ₩6,858 | ₩6,537 | ₩6,818 | +2.82% | 219.9만 |
|---|
| 2026.04.23 | ₩6,831 | ₩6,911 | ₩6,424 | ₩6,564 | -3.91% | 246.4만 |
|---|
| 2026.04.22 | ₩6,938 | ₩7,024 | ₩6,878 | ₩6,938 | 0.00% | 193.8만 |
|---|
| 2026.04.21 | ₩6,964 | ₩7,125 | ₩6,831 | ₩6,898 | -0.96% | 185만 |
|---|
| 2026.04.20 | ₩7,018 | ₩7,138 | ₩6,858 | ₩6,938 | -1.14% | 418.1만 |
|---|
| 2026.04.17 | ₩7,018 | ₩7,098 | ₩6,938 | ₩7,031 | +0.19% | 213.4만 |
|---|
| 2026.04.16 | ₩6,844 | ₩6,978 | ₩6,804 | ₩6,898 | +0.78% | 295.8만 |
|---|
| 2026.04.15 | ₩6,684 | ₩6,871 | ₩6,684 | ₩6,844 | +2.40% | 223.8만 |
|---|
| 2026.04.14 | ₩6,417 | ₩6,691 | ₩6,417 | ₩6,631 | +3.33% | 178.6만 |
|---|
| 2026.04.13 | ₩6,137 | ₩6,457 | ₩6,112 | ₩6,417 | +4.57% | 226.3만 |
|---|
| 2026.04.10 | ₩6,071 | ₩6,191 | ₩5,990 | ₩6,191 | +1.98% | 299.9만 |
|---|
| 2026.04.09 | ₩6,217 | ₩6,292 | ₩5,844 | ₩6,084 | -2.15% | 725.6만 |
|---|
| 2026.04.08 | ₩6,764 | ₩6,831 | ₩6,184 | ₩6,204 | -8.28% | 497.1만 |
|---|
| 2026.04.07 | ₩6,497 | ₩6,584 | ₩6,384 | ₩6,417 | -1.23% | 240.2만 |
|---|
| 2026.04.06 | ₩6,551 | ₩6,698 | ₩6,537 | ₩6,564 | +0.20% | 217.7만 |
|---|
| 2026.04.02 | ₩6,337 | ₩6,604 | ₩6,271 | ₩6,564 | +3.58% | 242.5만 |
|---|
| 2026.04.01 | ₩6,524 | ₩6,598 | ₩6,424 | ₩6,444 | -1.23% | 282.8만 |
|---|
| 2026.03.31 | ₩6,511 | ₩6,604 | ₩6,257 | ₩6,444 | -1.02% | 281.1만 |
|---|
| 2026.03.30 | ₩6,431 | ₩6,484 | ₩6,284 | ₩6,364 | -1.04% | 252.1만 |
|---|
| 2026.03.27 | ₩6,537 | ₩6,588 | ₩6,337 | ₩6,377 | -2.45% | 222.3만 |
|---|
| 2026.03.26 | ₩6,377 | ₩6,764 | ₩6,364 | ₩6,658 | +4.39% | 326.1만 |
|---|
| 2026.03.25 | ₩6,497 | ₩6,658 | ₩6,297 | ₩6,524 | +0.41% | 365.1만 |
|---|
| 2026.03.24 | ₩6,324 | ₩6,404 | ₩6,196 | ₩6,311 | -0.21% | 291만 |
|---|
| 2026.03.23 | ₩6,084 | ₩6,457 | ₩6,084 | ₩6,391 | +5.04% | 451만 |
|---|
| 2026.03.20 | ₩6,030 | ₩6,097 | ₩5,937 | ₩5,964 | -1.11% | 663.1만 |
|---|
| 2026.03.19 | ₩6,111 | ₩6,191 | ₩5,977 | ₩6,071 | -0.66% | 737.7만 |
|---|
| 2026.03.18 | ₩6,204 | ₩6,337 | ₩6,097 | ₩6,177 | -0.43% | 337만 |
|---|
| 2026.03.17 | ₩6,164 | ₩6,464 | ₩6,164 | ₩6,324 | +2.60% | 406.9만 |
|---|
| 2026.03.16 | ₩6,111 | ₩6,211 | ₩6,051 | ₩6,124 | +0.22% | 403.9만 |
|---|
| 2026.03.13 | ₩5,937 | ₩6,137 | ₩5,924 | ₩6,057 | +2.02% | 420.8만 |
|---|
| 2026.03.12 | ₩6,071 | ₩6,204 | ₩5,764 | ₩5,910 | -2.64% | 1111.1만 |
|---|
| 2026.03.11 | ₩6,217 | ₩6,377 | ₩6,037 | ₩6,177 | -0.64% | 349.9만 |
|---|
| 2026.03.10 | ₩6,217 | ₩6,377 | ₩6,084 | ₩6,231 | +0.21% | 383.5만 |
|---|
| 2026.03.09 | ₩6,044 | ₩6,351 | ₩5,877 | ₩6,284 | +3.97% | 496.3만 |
|---|
| 2026.03.06 | ₩6,284 | ₩6,417 | ₩6,217 | ₩6,271 | -0.21% | 349.7만 |
|---|
| 2026.03.05 | ₩6,271 | ₩6,511 | ₩6,264 | ₩6,471 | +3.19% | 527.5만 |
|---|
| 2026.03.04 | ₩6,164 | ₩6,417 | ₩6,137 | ₩6,377 | +3.46% | 349.5만 |
|---|
| 2026.03.03 | ₩5,910 | ₩6,151 | ₩5,897 | ₩6,124 | +3.61% | 361.3만 |
|---|
| 2026.03.02 | ₩5,524 | ₩6,137 | ₩5,443 | ₩6,111 | +10.63% | 433.2만 |
|---|
| 2026.02.27 | ₩5,617 | ₩5,957 | ₩5,577 | ₩5,764 | +2.61% | 666.4만 |
|---|
| 2026.02.26 | ₩6,371 | ₩6,469 | ₩5,570 | ₩5,697 | -10.58% | 977.9만 |
|---|
| 2026.02.25 | ₩6,844 | ₩7,071 | ₩6,844 | ₩6,991 | +2.14% | 378.6만 |
|---|
| 2026.02.24 | ₩6,578 | ₩6,764 | ₩6,451 | ₩6,711 | +2.03% | 465.2만 |
|---|
| 2026.02.23 | ₩7,098 | ₩7,165 | ₩6,524 | ₩6,591 | -7.14% | 636만 |
|---|
| 2026.02.20 | ₩7,098 | ₩7,391 | ₩7,098 | ₩7,218 | +1.69% | 246.4만 |
|---|
| 2026.02.19 | ₩7,325 | ₩7,498 | ₩7,111 | ₩7,231 | -1.28% | 295.8만 |
|---|
| 2026.02.18 | ₩7,191 | ₩7,391 | ₩7,151 | ₩7,378 | +2.60% | 247.5만 |
|---|
| 2026.02.17 | ₩7,205 | ₩7,398 | ₩7,058 | ₩7,138 | -0.93% | 297.9만 |
|---|
| 2026.02.13 | ₩7,151 | ₩7,331 | ₩6,951 | ₩7,198 | +0.65% | 377.3만 |
|---|
| 2026.02.12 | ₩7,872 | ₩7,892 | ₩7,071 | ₩7,178 | -8.81% | 445.5만 |
|---|
| 2026.02.11 | ₩8,032 | ₩8,058 | ₩7,738 | ₩7,858 | -2.16% | 327.3만 |
|---|
| 2026.02.10 | ₩8,165 | ₩8,325 | ₩7,992 | ₩8,005 | -1.96% | 310.6만 |
|---|
| 2026.02.09 | ₩8,472 | ₩8,592 | ₩8,098 | ₩8,112 | -4.25% | 368.5만 |
|---|
| 2026.02.06 | ₩8,112 | ₩8,485 | ₩8,018 | ₩8,445 | +4.11% | 515.2만 |
|---|
| 2026.02.05 | ₩8,045 | ₩8,152 | ₩7,792 | ₩7,872 | -2.16% | 617.7만 |
|---|
| 2026.02.04 | ₩7,912 | ₩8,239 | ₩7,845 | ₩8,058 | +1.85% | 541.2만 |
|---|
| 2026.02.03 | ₩8,012 | ₩8,045 | ₩7,658 | ₩7,912 | -1.25% | 478.6만 |
|---|
| 2026.02.02 | ₩8,419 | ₩8,592 | ₩8,125 | ₩8,138 | -3.33% | 511.3만 |
|---|
| 2026.01.30 | ₩8,525 | ₩8,719 | ₩8,472 | ₩8,525 | 0.00% | 631.7만 |
|---|
| 2026.01.29 | ₩8,419 | ₩8,612 | ₩8,219 | ₩8,579 | +1.90% | 647.9만 |
|---|
| 2026.01.28 | ₩8,565 | ₩8,699 | ₩8,165 | ₩8,405 | -1.87% | 620.2만 |
|---|
| 2026.01.27 | ₩8,179 | ₩8,579 | ₩8,018 | ₩8,539 | +4.40% | 863.6만 |
|---|
| 2026.01.26 | ₩8,219 | ₩8,392 | ₩8,078 | ₩8,125 | -1.14% | 607.5만 |
|---|
| 2026.01.23 | ₩7,845 | ₩8,339 | ₩7,712 | ₩8,219 | +4.76% | 838.8만 |
|---|
| 2026.01.22 | ₩7,378 | ₩8,058 | ₩7,358 | ₩7,925 | +7.41% | 745.9만 |
|---|
| 2026.01.21 | ₩7,151 | ₩7,351 | ₩7,138 | ₩7,298 | +2.05% | 360.9만 |
|---|
| 2026.01.20 | ₩6,951 | ₩7,271 | ₩6,951 | ₩7,125 | +2.50% | 407.6만 |
|---|
| 2026.01.16 | ₩7,165 | ₩7,271 | ₩7,105 | ₩7,191 | +0.37% | 386만 |
|---|
| 2026.01.15 | ₩7,084 | ₩7,231 | ₩7,024 | ₩7,205 | +1.69% | 386.1만 |
|---|
| 2026.01.14 | ₩7,018 | ₩7,151 | ₩7,004 | ₩7,071 | +0.76% | 482.1만 |
|---|
| 2026.01.13 | ₩7,231 | ₩7,258 | ₩7,004 | ₩7,018 | -2.95% | 268.6만 |
|---|
| 2026.01.12 | ₩7,218 | ₩7,298 | ₩7,158 | ₩7,245 | +0.37% | 246.4만 |
|---|
| 2026.01.09 | ₩7,205 | ₩7,318 | ₩7,098 | ₩7,258 | +0.74% | 312.4만 |
|---|
| 2026.01.08 | ₩7,191 | ₩7,378 | ₩7,165 | ₩7,205 | +0.19% | 308.4만 |
|---|
| 2026.01.07 | ₩7,311 | ₩7,365 | ₩7,231 | ₩7,258 | -0.73% | 215.1만 |
|---|
| 2026.01.06 | ₩7,231 | ₩7,351 | ₩7,131 | ₩7,298 | +0.92% | 315.1만 |
|---|
| 2026.01.05 | ₩7,218 | ₩7,445 | ₩7,205 | ₩7,271 | +0.74% | 293.5만 |
|---|
| 2026.01.02 | ₩7,565 | ₩7,578 | ₩7,225 | ₩7,258 | -4.06% | 261.5만 |
|---|
| 2025.12.31 | ₩7,591 | ₩7,625 | ₩7,485 | ₩7,498 | -1.23% | 222.7만 |
|---|
| 2025.12.30 | ₩7,551 | ₩7,658 | ₩7,498 | ₩7,618 | +0.88% | 265.3만 |
|---|
| 2025.12.29 | ₩7,578 | ₩7,638 | ₩7,525 | ₩7,591 | +0.18% | 201만 |
|---|
| 2025.12.26 | ₩7,498 | ₩7,645 | ₩7,482 | ₩7,618 | +1.60% | 218.9만 |
|---|
| 2025.12.24 | ₩7,458 | ₩7,618 | ₩7,445 | ₩7,551 | +1.25% | 174.8만 |
|---|
| 2025.12.23 | ₩7,685 | ₩7,705 | ₩7,285 | ₩7,418 | -3.47% | 502.4만 |
|---|
| 2025.12.22 | ₩7,765 | ₩7,925 | ₩7,678 | ₩7,712 | -0.69% | 329.4만 |
|---|
| 2025.12.19 | ₩7,845 | ₩7,898 | ₩7,632 | ₩7,738 | -1.36% | 820.6만 |
|---|
| 2025.12.18 | ₩7,925 | ₩8,018 | ₩7,758 | ₩7,778 | -1.85% | 268만 |
|---|
| 2025.12.17 | ₩7,885 | ₩8,092 | ₩7,798 | ₩7,872 | -0.17% | 318.9만 |
|---|
| 2025.12.16 | ₩7,712 | ₩7,972 | ₩7,672 | ₩7,858 | +1.90% | 270.5만 |
|---|
| 2025.12.15 | ₩7,938 | ₩8,032 | ₩7,765 | ₩7,765 | -2.18% | 289.9만 |
|---|
| 2025.12.12 | ₩7,925 | ₩7,965 | ₩7,885 | ₩7,952 | +0.34% | 204.1만 |
|---|
| 2025.12.11 | ₩7,818 | ₩7,978 | ₩7,798 | ₩7,858 | +0.51% | 264.9만 |
|---|
| 2025.12.10 | ₩7,658 | ₩7,872 | ₩7,632 | ₩7,845 | +2.44% | 297.7만 |
|---|
| 2025.12.09 | ₩7,511 | ₩7,725 | ₩7,511 | ₩7,672 | +2.13% | 266.5만 |
|---|
| 2025.12.08 | ₩7,591 | ₩7,732 | ₩7,511 | ₩7,538 | -0.70% | 324만 |
|---|
| 2025.12.05 | ₩7,605 | ₩7,725 | ₩7,551 | ₩7,578 | -0.35% | 192.9만 |
|---|
| 2025.12.04 | ₩7,618 | ₩7,725 | ₩7,485 | ₩7,632 | +0.18% | 245.7만 |
|---|
| 2025.12.03 | ₩7,712 | ₩7,818 | ₩7,605 | ₩7,632 | -1.04% | 272.9만 |
|---|
| 2025.12.02 | ₩7,618 | ₩7,818 | ₩7,538 | ₩7,672 | +0.70% | 250.7만 |
|---|
| 2025.12.01 | ₩7,591 | ₩7,792 | ₩7,565 | ₩7,632 | +0.53% | 340.2만 |
|---|
| 2025.11.28 | ₩7,685 | ₩7,825 | ₩7,658 | ₩7,712 | +0.35% | 127.8만 |
|---|
| 2025.11.26 | ₩7,618 | ₩7,792 | ₩7,605 | ₩7,658 | +0.53% | 301.8만 |
|---|
| 2025.11.25 | ₩7,365 | ₩7,645 | ₩7,338 | ₩7,605 | +3.26% | 301만 |
|---|
| 2025.11.24 | ₩7,358 | ₩7,451 | ₩7,258 | ₩7,351 | -0.09% | 268.4만 |
|---|
| 2025.11.21 | ₩7,285 | ₩7,445 | ₩7,258 | ₩7,391 | +1.47% | 267.6만 |
|---|
| 2025.11.20 | ₩7,391 | ₩7,545 | ₩7,178 | ₩7,178 | -2.89% | 348만 |
|---|
| 2025.11.19 | ₩7,205 | ₩7,385 | ₩7,171 | ₩7,271 | +0.93% | 241.5만 |
|---|
| 2025.11.18 | ₩7,138 | ₩7,258 | ₩7,105 | ₩7,138 | 0.00% | 245.2만 |
|---|
| 2025.11.17 | ₩7,338 | ₩7,451 | ₩7,178 | ₩7,205 | -1.82% | 262.5만 |
|---|
| 2025.11.14 | ₩7,338 | ₩7,465 | ₩7,338 | ₩7,391 | +0.73% | 198.6만 |
|---|
| 2025.11.13 | ₩7,632 | ₩7,632 | ₩7,398 | ₩7,431 | -2.62% | 232.3만 |
|---|
| 2025.11.12 | ₩7,591 | ₩7,818 | ₩7,578 | ₩7,672 | +1.05% | 325.8만 |
|---|
| 2025.11.11 | ₩7,565 | ₩7,658 | ₩7,445 | ₩7,511 | -0.71% | 293.4만 |
|---|
| 2025.11.10 | ₩7,218 | ₩7,591 | ₩7,111 | ₩7,565 | +4.81% | 501.3만 |
|---|
| 2025.11.07 | ₩6,958 | ₩7,231 | ₩6,938 | ₩7,165 | +2.97% | 300.3만 |
|---|
| 2025.11.06 | ₩7,018 | ₩7,151 | ₩6,871 | ₩7,031 | +0.19% | 374.5만 |
|---|
| 2025.11.05 | ₩7,785 | ₩7,785 | ₩6,557 | ₩7,298 | -6.26% | 826.6만 |
|---|
| 2025.11.04 | ₩7,632 | ₩7,832 | ₩7,571 | ₩7,725 | +1.22% | 316.8만 |
|---|
| 2025.11.03 | ₩7,752 | ₩7,792 | ₩7,591 | ₩7,645 | -1.38% | 247.4만 |
|---|
| 2025.10.31 | ₩7,672 | ₩7,832 | ₩7,672 | ₩7,725 | +0.70% | 265.6만 |
|---|
| 2025.10.30 | ₩7,778 | ₩7,918 | ₩7,658 | ₩7,672 | -1.37% | 226.6만 |
|---|
| 2025.10.29 | ₩8,058 | ₩8,085 | ₩7,798 | ₩7,832 | -2.81% | 285.5만 |
|---|
| 2025.10.28 | ₩8,259 | ₩8,332 | ₩8,138 | ₩8,165 | -1.13% | 151.1만 |
|---|
| 2025.10.27 | ₩8,152 | ₩8,325 | ₩8,152 | ₩8,259 | +1.31% | 201.6만 |
|---|
| 2025.10.24 | ₩8,112 | ₩8,192 | ₩8,092 | ₩8,098 | -0.16% | 161만 |
|---|
| 2025.10.23 | ₩8,032 | ₩8,085 | ₩7,965 | ₩8,045 | +0.17% | 232.8만 |
|---|
| 2025.10.22 | ₩8,005 | ₩8,045 | ₩7,918 | ₩8,005 | 0.00% | 246.1만 |
|---|
| 2025.10.21 | ₩8,005 | ₩8,179 | ₩7,965 | ₩8,045 | +0.50% | 247.6만 |
|---|
| 2025.10.20 | ₩7,818 | ₩7,992 | ₩7,792 | ₩7,952 | +1.71% | 203.5만 |
|---|
| 2025.10.17 | ₩7,578 | ₩7,825 | ₩7,551 | ₩7,738 | +2.11% | 209.9만 |
|---|
| 2025.10.16 | ₩7,872 | ₩7,958 | ₩7,605 | ₩7,632 | -3.05% | 214.7만 |
|---|
| 2025.10.15 | ₩7,978 | ₩8,017 | ₩7,825 | ₩7,885 | -1.17% | 189.3만 |
|---|
| 2025.10.14 | ₩7,645 | ₩8,012 | ₩7,625 | ₩7,925 | +3.66% | 301.7만 |
|---|
| 2025.10.13 | ₩7,938 | ₩7,938 | ₩7,591 | ₩7,792 | -1.85% | 251.6만 |
|---|
| 2025.10.10 | ₩8,125 | ₩8,213 | ₩7,792 | ₩7,805 | -3.94% | 316.4만 |
|---|