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 | ₩9,591 | ₩9,591 | ₩9,551 | ₩9,551 | -0.42% | 116.4만 |
| 2026.10.08 | ₩9,565 | ₩9,591 | ₩9,565 | ₩9,578 | +0.14% | 134.3만 |
| 2026.10.07 | ₩9,565 | ₩9,578 | ₩9,565 | ₩9,578 | +0.14% | 160.2만 |
| 2026.10.06 | ₩9,578 | ₩9,578 | ₩9,565 | ₩9,565 | -0.14% | 289.1만 |
| 2026.10.05 | ₩9,565 | ₩9,578 | ₩9,551 | ₩9,565 | 0.00% | 433.7만 |
| 2026.10.02 | ₩9,565 | ₩9,578 | ₩9,551 | ₩9,565 | 0.00% | 159.1만 |
| 2026.10.01 | ₩9,551 | ₩9,565 | ₩9,551 | ₩9,551 | 0.00% | 289만 |
| 2026.09.30 | ₩9,551 | ₩9,565 | ₩9,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,551 |
| 0.00% |
| 216.4만 |
| 2026.09.29 | ₩9,551 | ₩9,565 | ₩9,551 | ₩9,551 | 0.00% | 138.1만 |
|---|
| 2026.09.28 | ₩9,578 | ₩9,591 | ₩9,538 | ₩9,551 | -0.28% | 260.1만 |
|---|
| 2026.09.25 | ₩9,551 | ₩9,618 | ₩9,545 | ₩9,591 | +0.42% | 347.9만 |
|---|
| 2026.09.24 | ₩9,578 | ₩9,578 | ₩9,538 | ₩9,538 | -0.42% | 217.4만 |
|---|
| 2026.09.23 | ₩9,538 | ₩9,578 | ₩9,538 | ₩9,551 | +0.14% | 213.5만 |
|---|
| 2026.09.22 | ₩9,538 | ₩9,551 | ₩9,511 | ₩9,538 | 0.00% | 496.9만 |
|---|
| 2026.09.21 | ₩9,511 | ₩9,524 | ₩9,511 | ₩9,511 | 0.00% | 133.1만 |
|---|
| 2026.09.18 | ₩9,511 | ₩9,538 | ₩9,498 | ₩9,538 | +0.28% | 536.9만 |
|---|
| 2026.09.17 | ₩9,578 | ₩9,578 | ₩9,511 | ₩9,511 | -0.70% | 559.6만 |
|---|
| 2026.09.16 | ₩9,511 | ₩9,578 | ₩9,511 | ₩9,565 | +0.56% | 208.7만 |
|---|
| 2026.09.15 | ₩9,551 | ₩9,565 | ₩9,511 | ₩9,538 | -0.14% | 404.8만 |
|---|
| 2026.09.14 | ₩9,511 | ₩9,565 | ₩9,511 | ₩9,551 | +0.42% | 437.6만 |
|---|
| 2026.09.11 | ₩9,538 | ₩9,538 | ₩9,511 | ₩9,524 | -0.14% | 248.4만 |
|---|
| 2026.09.10 | ₩9,498 | ₩9,524 | ₩9,484 | ₩9,524 | +0.28% | 356.1만 |
|---|
| 2026.09.09 | ₩9,551 | ₩9,551 | ₩9,498 | ₩9,511 | -0.42% | 216.3만 |
|---|
| 2026.09.08 | ₩9,565 | ₩9,578 | ₩9,538 | ₩9,538 | -0.28% | 215.8만 |
|---|
| 2026.09.04 | ₩9,565 | ₩9,605 | ₩9,565 | ₩9,591 | +0.28% | 139.5만 |
|---|
| 2026.09.03 | ₩9,551 | ₩9,605 | ₩9,524 | ₩9,605 | +0.56% | 211.5만 |
|---|
| 2026.09.02 | ₩9,484 | ₩9,538 | ₩9,484 | ₩9,524 | +0.42% | 332.4만 |
|---|
| 2026.09.01 | ₩9,498 | ₩9,524 | ₩9,498 | ₩9,498 | 0.00% | 210.1만 |
|---|
| 2026.08.31 | ₩9,511 | ₩9,538 | ₩9,471 | ₩9,511 | 0.00% | 254.1만 |
|---|
| 2026.08.28 | ₩9,524 | ₩9,538 | ₩9,511 | ₩9,511 | -0.14% | 87.2만 |
|---|
| 2026.08.27 | ₩9,511 | ₩9,538 | ₩9,511 | ₩9,538 | +0.28% | 108.8만 |
|---|
| 2026.08.26 | ₩9,511 | ₩9,524 | ₩9,498 | ₩9,524 | +0.14% | 136만 |
|---|
| 2026.08.25 | ₩9,498 | ₩9,524 | ₩9,498 | ₩9,511 | +0.14% | 121.2만 |
|---|
| 2026.08.24 | ₩9,498 | ₩9,524 | ₩9,498 | ₩9,511 | +0.14% | 160.4만 |
|---|
| 2026.08.21 | ₩9,498 | ₩9,511 | ₩9,498 | ₩9,511 | +0.14% | 100.7만 |
|---|
| 2026.08.20 | ₩9,498 | ₩9,524 | ₩9,484 | ₩9,484 | -0.14% | 206.6만 |
|---|
| 2026.08.19 | ₩9,498 | ₩9,524 | ₩9,491 | ₩9,498 | 0.00% | 476.6만 |
|---|
| 2026.08.18 | ₩9,524 | ₩9,538 | ₩9,498 | ₩9,511 | -0.14% | 456.7만 |
|---|
| 2026.08.17 | ₩9,524 | ₩9,538 | ₩9,511 | ₩9,538 | +0.14% | 526.1만 |
|---|
| 2026.08.14 | ₩9,551 | ₩9,565 | ₩9,518 | ₩9,538 | -0.14% | 521.1만 |
|---|
| 2026.08.13 | ₩9,524 | ₩9,578 | ₩9,511 | ₩9,551 | +0.28% | 375.3만 |
|---|
| 2026.08.12 | ₩9,484 | ₩9,524 | ₩9,391 | ₩9,524 | +0.42% | 1141.3만 |
|---|
| 2026.08.11 | ₩9,498 | ₩9,511 | ₩9,471 | ₩9,484 | -0.14% | 506.9만 |
|---|
| 2026.08.10 | ₩9,511 | ₩9,524 | ₩9,484 | ₩9,484 | -0.28% | 666.7만 |
|---|
| 2026.08.07 | ₩9,524 | ₩9,538 | ₩9,498 | ₩9,498 | -0.28% | 393.3만 |
|---|
| 2026.08.06 | ₩9,524 | ₩9,538 | ₩9,511 | ₩9,511 | -0.14% | 298.2만 |
|---|
| 2026.08.05 | ₩9,538 | ₩9,551 | ₩9,484 | ₩9,524 | -0.14% | 401.7만 |
|---|
| 2026.08.04 | ₩9,498 | ₩9,551 | ₩9,498 | ₩9,538 | +0.42% | 591.4만 |
|---|
| 2026.08.03 | ₩9,605 | ₩9,605 | ₩9,498 | ₩9,511 | -0.97% | 1184.8만 |
|---|
| 2026.07.31 | ₩9,605 | ₩9,605 | ₩9,565 | ₩9,591 | -0.14% | 666.8만 |
|---|
| 2026.07.30 | ₩9,578 | ₩9,591 | ₩9,551 | ₩9,578 | 0.00% | 794만 |
|---|
| 2026.07.29 | ₩9,551 | ₩9,591 | ₩9,524 | ₩9,524 | -0.28% | 1217.6만 |
|---|
| 2026.07.28 | ₩9,538 | ₩9,605 | ₩9,524 | ₩9,565 | +0.28% | 330.2만 |
|---|
| 2026.07.27 | ₩9,524 | ₩9,538 | ₩9,524 | ₩9,524 | 0.00% | 264.3만 |
|---|
| 2026.07.24 | ₩9,538 | ₩9,538 | ₩9,518 | ₩9,524 | -0.14% | 134.3만 |
|---|
| 2026.07.23 | ₩9,524 | ₩9,538 | ₩9,511 | ₩9,524 | 0.00% | 253.5만 |
|---|
| 2026.07.22 | ₩9,511 | ₩9,538 | ₩9,511 | ₩9,524 | +0.14% | 147만 |
|---|
| 2026.07.21 | ₩9,524 | ₩9,565 | ₩9,498 | ₩9,524 | 0.00% | 257.1만 |
|---|
| 2026.07.20 | ₩9,498 | ₩9,551 | ₩9,498 | ₩9,538 | +0.42% | 338.9만 |
|---|
| 2026.07.17 | ₩9,492 | ₩9,524 | ₩9,471 | ₩9,524 | +0.34% | 350.6만 |
|---|
| 2026.07.16 | ₩9,511 | ₩9,511 | ₩9,484 | ₩9,484 | -0.28% | 321.3만 |
|---|
| 2026.07.15 | ₩9,524 | ₩9,524 | ₩9,498 | ₩9,511 | -0.14% | 213.6만 |
|---|
| 2026.07.14 | ₩9,511 | ₩9,524 | ₩9,498 | ₩9,498 | -0.14% | 243.5만 |
|---|
| 2026.07.13 | ₩9,498 | ₩9,518 | ₩9,498 | ₩9,498 | 0.00% | 187.3만 |
|---|
| 2026.07.10 | ₩9,484 | ₩9,498 | ₩9,471 | ₩9,498 | +0.14% | 365.4만 |
|---|
| 2026.07.09 | ₩9,484 | ₩9,498 | ₩9,458 | ₩9,484 | 0.00% | 419.4만 |
|---|
| 2026.07.08 | ₩9,478 | ₩9,498 | ₩9,471 | ₩9,478 | 0.00% | 373.6만 |
|---|
| 2026.07.07 | ₩9,524 | ₩9,565 | ₩9,498 | ₩9,498 | -0.28% | 380만 |
|---|
| 2026.07.06 | ₩9,498 | ₩9,538 | ₩9,484 | ₩9,538 | +0.42% | 229만 |
|---|
| 2026.07.02 | ₩9,511 | ₩9,511 | ₩9,471 | ₩9,484 | -0.28% | 215.7만 |
|---|
| 2026.07.01 | ₩9,511 | ₩9,538 | ₩9,484 | ₩9,484 | -0.28% | 340.8만 |
|---|
| 2026.06.30 | ₩9,484 | ₩9,538 | ₩9,458 | ₩9,524 | +0.42% | 415.9만 |
|---|
| 2026.06.29 | ₩9,538 | ₩9,551 | ₩9,424 | ₩9,484 | -0.56% | 523.2만 |
|---|
| 2026.06.26 | ₩9,417 | ₩9,578 | ₩9,417 | ₩9,538 | +1.28% | 980.3만 |
|---|
| 2026.06.25 | ₩9,504 | ₩9,551 | ₩9,404 | ₩9,417 | -0.91% | 420.7만 |
|---|
| 2026.06.24 | ₩9,444 | ₩9,511 | ₩9,431 | ₩9,484 | +0.42% | 546.4만 |
|---|
| 2026.06.23 | ₩9,391 | ₩9,444 | ₩9,391 | ₩9,444 | +0.57% | 639.5만 |
|---|
| 2026.06.22 | ₩9,404 | ₩9,404 | ₩9,391 | ₩9,391 | -0.14% | 509.2만 |
|---|
| 2026.06.18 | ₩9,404 | ₩9,431 | ₩9,377 | ₩9,391 | -0.14% | 1376.3만 |
|---|
| 2026.06.17 | ₩9,391 | ₩9,417 | ₩9,364 | ₩9,391 | 0.00% | 875.1만 |
|---|
| 2026.06.16 | ₩9,404 | ₩9,417 | ₩9,377 | ₩9,391 | -0.14% | 1880.2만 |
|---|
| 2026.06.15 | ₩9,397 | ₩9,431 | ₩9,344 | ₩9,404 | +0.07% | 7862.8만 |
|---|
| 2026.06.12 | ₩9,070 | ₩9,163 | ₩8,829 | ₩9,030 | -0.44% | 934.6만 |
|---|
| 2026.06.11 | ₩8,829 | ₩9,096 | ₩8,722 | ₩9,030 | +2.27% | 884만 |
|---|
| 2026.06.10 | ₩8,628 | ₩8,976 | ₩8,454 | ₩8,923 | +3.41% | 1543.7만 |
|---|
| 2026.06.09 | ₩6,956 | ₩8,889 | ₩6,916 | ₩8,548 | +22.88% | 5202.3만 |
|---|
| 2026.06.08 | ₩6,742 | ₩6,896 | ₩6,648 | ₩6,876 | +1.98% | 238.1만 |
|---|
| 2026.06.05 | ₩6,862 | ₩6,903 | ₩6,595 | ₩6,742 | -1.75% | 342.4만 |
|---|
| 2026.06.04 | ₩6,929 | ₩7,103 | ₩6,822 | ₩6,862 | -0.97% | 651.5만 |
|---|
| 2026.06.03 | ₩7,157 | ₩7,157 | ₩6,555 | ₩6,809 | -4.86% | 465.2만 |
|---|
| 2026.06.02 | ₩7,130 | ₩7,418 | ₩6,903 | ₩7,157 | +0.38% | 874.3만 |
|---|
| 2026.06.01 | ₩6,969 | ₩7,277 | ₩6,969 | ₩7,264 | +4.22% | 592.8만 |
|---|
| 2026.05.29 | ₩6,782 | ₩7,090 | ₩6,769 | ₩6,956 | +2.56% | 432.8만 |
|---|
| 2026.05.28 | ₩6,648 | ₩6,822 | ₩6,595 | ₩6,822 | +2.62% | 405.3만 |
|---|
| 2026.05.27 | ₩6,608 | ₩6,776 | ₩6,608 | ₩6,675 | +1.01% | 359.3만 |
|---|
| 2026.05.26 | ₩6,635 | ₩6,655 | ₩6,528 | ₩6,622 | -0.20% | 309.4만 |
|---|
| 2026.05.22 | ₩6,675 | ₩6,715 | ₩6,548 | ₩6,608 | -1.00% | 407.6만 |
|---|
| 2026.05.21 | ₩6,555 | ₩6,689 | ₩6,434 | ₩6,689 | +2.04% | 281.6만 |
|---|
| 2026.05.20 | ₩6,515 | ₩6,648 | ₩6,432 | ₩6,635 | +1.85% | 247.6만 |
|---|
| 2026.05.19 | ₩6,475 | ₩6,648 | ₩6,327 | ₩6,421 | -0.83% | 321.8만 |
|---|
| 2026.05.18 | ₩6,127 | ₩6,434 | ₩6,046 | ₩6,421 | +4.80% | 346.9만 |
|---|
| 2026.05.15 | ₩6,434 | ₩6,561 | ₩6,140 | ₩6,153 | -4.37% | 480.7만 |
|---|
| 2026.05.14 | ₩6,622 | ₩6,735 | ₩6,501 | ₩6,515 | -1.62% | 447.1만 |
|---|
| 2026.05.13 | ₩6,769 | ₩6,776 | ₩6,495 | ₩6,595 | -2.57% | 444만 |
|---|
| 2026.05.12 | ₩6,822 | ₩6,916 | ₩6,769 | ₩6,849 | +0.39% | 570.2만 |
|---|
| 2026.05.11 | ₩6,916 | ₩7,043 | ₩6,809 | ₩6,836 | -1.16% | 586.1만 |
|---|
| 2026.05.08 | ₩6,836 | ₩7,030 | ₩6,702 | ₩6,903 | +0.98% | 838.8만 |
|---|
| 2026.05.07 | ₩6,862 | ₩6,916 | ₩6,327 | ₩6,769 | -1.36% | 817.8만 |
|---|
| 2026.05.06 | ₩6,595 | ₩6,635 | ₩6,421 | ₩6,501 | -1.42% | 413.6만 |
|---|
| 2026.05.05 | ₩6,729 | ₩6,729 | ₩6,528 | ₩6,568 | -2.39% | 352.1만 |
|---|
| 2026.05.04 | ₩6,715 | ₩6,849 | ₩6,662 | ₩6,702 | -0.20% | 481.5만 |
|---|
| 2026.05.01 | ₩6,742 | ₩6,836 | ₩6,689 | ₩6,742 | 0.00% | 202.4만 |
|---|
| 2026.04.30 | ₩6,809 | ₩6,876 | ₩6,501 | ₩6,662 | -2.16% | 258.5만 |
|---|
| 2026.04.29 | ₩6,862 | ₩6,923 | ₩6,622 | ₩6,755 | -1.56% | 309.2만 |
|---|
| 2026.04.28 | ₩6,836 | ₩6,996 | ₩6,762 | ₩6,929 | +1.37% | 162.8만 |
|---|
| 2026.04.27 | ₩6,796 | ₩6,929 | ₩6,776 | ₩6,822 | +0.39% | 196.3만 |
|---|
| 2026.04.24 | ₩6,648 | ₩6,876 | ₩6,555 | ₩6,836 | +2.82% | 219.9만 |
|---|
| 2026.04.23 | ₩6,849 | ₩6,929 | ₩6,441 | ₩6,582 | -3.91% | 246.4만 |
|---|
| 2026.04.22 | ₩6,956 | ₩7,043 | ₩6,896 | ₩6,956 | 0.00% | 193.8만 |
|---|
| 2026.04.21 | ₩6,983 | ₩7,143 | ₩6,849 | ₩6,916 | -0.96% | 185만 |
|---|
| 2026.04.20 | ₩7,036 | ₩7,157 | ₩6,876 | ₩6,956 | -1.14% | 418.1만 |
|---|
| 2026.04.17 | ₩7,036 | ₩7,117 | ₩6,956 | ₩7,050 | +0.19% | 213.4만 |
|---|
| 2026.04.16 | ₩6,862 | ₩6,996 | ₩6,822 | ₩6,916 | +0.78% | 295.8만 |
|---|
| 2026.04.15 | ₩6,702 | ₩6,889 | ₩6,702 | ₩6,862 | +2.40% | 223.8만 |
|---|
| 2026.04.14 | ₩6,434 | ₩6,709 | ₩6,434 | ₩6,648 | +3.33% | 178.6만 |
|---|
| 2026.04.13 | ₩6,153 | ₩6,475 | ₩6,128 | ₩6,434 | +4.57% | 226.3만 |
|---|
| 2026.04.10 | ₩6,087 | ₩6,207 | ₩6,006 | ₩6,207 | +1.98% | 299.9만 |
|---|
| 2026.04.09 | ₩6,234 | ₩6,309 | ₩5,859 | ₩6,100 | -2.15% | 725.6만 |
|---|
| 2026.04.08 | ₩6,782 | ₩6,849 | ₩6,200 | ₩6,220 | -8.28% | 497.1만 |
|---|
| 2026.04.07 | ₩6,515 | ₩6,602 | ₩6,401 | ₩6,434 | -1.23% | 240.2만 |
|---|
| 2026.04.06 | ₩6,568 | ₩6,715 | ₩6,555 | ₩6,582 | +0.20% | 217.7만 |
|---|
| 2026.04.02 | ₩6,354 | ₩6,622 | ₩6,287 | ₩6,582 | +3.58% | 242.5만 |
|---|
| 2026.04.01 | ₩6,541 | ₩6,615 | ₩6,441 | ₩6,461 | -1.23% | 282.8만 |
|---|
| 2026.03.31 | ₩6,528 | ₩6,622 | ₩6,274 | ₩6,461 | -1.02% | 281.1만 |
|---|
| 2026.03.30 | ₩6,448 | ₩6,501 | ₩6,301 | ₩6,381 | -1.04% | 252.1만 |
|---|
| 2026.03.27 | ₩6,555 | ₩6,606 | ₩6,354 | ₩6,394 | -2.45% | 222.3만 |
|---|
| 2026.03.26 | ₩6,394 | ₩6,782 | ₩6,381 | ₩6,675 | +4.39% | 326.1만 |
|---|
| 2026.03.25 | ₩6,515 | ₩6,675 | ₩6,314 | ₩6,541 | +0.41% | 365.1만 |
|---|
| 2026.03.24 | ₩6,341 | ₩6,421 | ₩6,212 | ₩6,327 | -0.21% | 291만 |
|---|
| 2026.03.23 | ₩6,100 | ₩6,475 | ₩6,100 | ₩6,408 | +5.04% | 451만 |
|---|
| 2026.03.20 | ₩6,046 | ₩6,113 | ₩5,953 | ₩5,980 | -1.11% | 663.1만 |
|---|
| 2026.03.19 | ₩6,127 | ₩6,207 | ₩5,993 | ₩6,087 | -0.66% | 737.7만 |
|---|
| 2026.03.18 | ₩6,220 | ₩6,354 | ₩6,113 | ₩6,194 | -0.43% | 337만 |
|---|
| 2026.03.17 | ₩6,180 | ₩6,481 | ₩6,180 | ₩6,341 | +2.60% | 406.9만 |
|---|
| 2026.03.16 | ₩6,127 | ₩6,227 | ₩6,067 | ₩6,140 | +0.22% | 403.9만 |
|---|
| 2026.03.13 | ₩5,953 | ₩6,153 | ₩5,939 | ₩6,073 | +2.02% | 420.8만 |
|---|
| 2026.03.12 | ₩6,087 | ₩6,220 | ₩5,779 | ₩5,926 | -2.64% | 1111.1만 |
|---|
| 2026.03.11 | ₩6,234 | ₩6,394 | ₩6,053 | ₩6,194 | -0.64% | 349.9만 |
|---|
| 2026.03.10 | ₩6,234 | ₩6,394 | ₩6,100 | ₩6,247 | +0.21% | 383.5만 |
|---|
| 2026.03.09 | ₩6,060 | ₩6,367 | ₩5,893 | ₩6,301 | +3.97% | 496.3만 |
|---|
| 2026.03.06 | ₩6,301 | ₩6,434 | ₩6,234 | ₩6,287 | -0.21% | 349.7만 |
|---|
| 2026.03.05 | ₩6,287 | ₩6,528 | ₩6,281 | ₩6,488 | +3.19% | 527.5만 |
|---|
| 2026.03.04 | ₩6,180 | ₩6,434 | ₩6,153 | ₩6,394 | +3.46% | 349.5만 |
|---|
| 2026.03.03 | ₩5,926 | ₩6,167 | ₩5,913 | ₩6,140 | +3.61% | 361.3만 |
|---|
| 2026.03.02 | ₩5,538 | ₩6,153 | ₩5,458 | ₩6,127 | +10.63% | 433.2만 |
|---|
| 2026.02.27 | ₩5,632 | ₩5,973 | ₩5,592 | ₩5,779 | +2.61% | 666.4만 |
|---|
| 2026.02.26 | ₩6,388 | ₩6,487 | ₩5,585 | ₩5,712 | -10.58% | 977.9만 |
|---|
| 2026.02.25 | ₩6,862 | ₩7,090 | ₩6,862 | ₩7,010 | +2.14% | 378.6만 |
|---|
| 2026.02.24 | ₩6,595 | ₩6,782 | ₩6,468 | ₩6,729 | +2.03% | 465.2만 |
|---|
| 2026.02.23 | ₩7,117 | ₩7,184 | ₩6,541 | ₩6,608 | -7.14% | 636만 |
|---|
| 2026.02.20 | ₩7,117 | ₩7,411 | ₩7,117 | ₩7,237 | +1.69% | 246.4만 |
|---|
| 2026.02.19 | ₩7,344 | ₩7,518 | ₩7,130 | ₩7,250 | -1.28% | 295.8만 |
|---|
| 2026.02.18 | ₩7,210 | ₩7,411 | ₩7,170 | ₩7,398 | +2.60% | 247.5만 |
|---|
| 2026.02.17 | ₩7,224 | ₩7,418 | ₩7,076 | ₩7,157 | -0.93% | 297.9만 |
|---|
| 2026.02.13 | ₩7,170 | ₩7,351 | ₩6,969 | ₩7,217 | +0.65% | 377.3만 |
|---|
| 2026.02.12 | ₩7,892 | ₩7,913 | ₩7,090 | ₩7,197 | -8.81% | 445.5만 |
|---|
| 2026.02.11 | ₩8,053 | ₩8,080 | ₩7,759 | ₩7,879 | -2.16% | 327.3만 |
|---|
| 2026.02.10 | ₩8,187 | ₩8,347 | ₩8,013 | ₩8,026 | -1.96% | 310.6만 |
|---|
| 2026.02.09 | ₩8,494 | ₩8,615 | ₩8,120 | ₩8,133 | -4.25% | 368.5만 |
|---|
| 2026.02.06 | ₩8,133 | ₩8,508 | ₩8,040 | ₩8,468 | +4.11% | 515.2만 |
|---|
| 2026.02.05 | ₩8,066 | ₩8,173 | ₩7,812 | ₩7,892 | -2.16% | 617.7만 |
|---|
| 2026.02.04 | ₩7,933 | ₩8,260 | ₩7,866 | ₩8,080 | +1.85% | 541.2만 |
|---|
| 2026.02.03 | ₩8,033 | ₩8,066 | ₩7,678 | ₩7,933 | -1.25% | 478.6만 |
|---|
| 2026.02.02 | ₩8,441 | ₩8,615 | ₩8,147 | ₩8,160 | -3.33% | 511.3만 |
|---|
| 2026.01.30 | ₩8,548 | ₩8,742 | ₩8,494 | ₩8,548 | 0.00% | 631.7만 |
|---|
| 2026.01.29 | ₩8,441 | ₩8,635 | ₩8,240 | ₩8,601 | +1.90% | 647.9만 |
|---|
| 2026.01.28 | ₩8,588 | ₩8,722 | ₩8,187 | ₩8,428 | -1.87% | 620.2만 |
|---|
| 2026.01.27 | ₩8,200 | ₩8,601 | ₩8,040 | ₩8,561 | +4.40% | 863.6만 |
|---|
| 2026.01.26 | ₩8,240 | ₩8,414 | ₩8,100 | ₩8,147 | -1.14% | 607.5만 |
|---|
| 2026.01.23 | ₩7,866 | ₩8,361 | ₩7,732 | ₩8,240 | +4.76% | 838.8만 |
|---|
| 2026.01.22 | ₩7,398 | ₩8,080 | ₩7,377 | ₩7,946 | +7.41% | 745.9만 |
|---|
| 2026.01.21 | ₩7,170 | ₩7,371 | ₩7,157 | ₩7,317 | +2.05% | 360.9만 |
|---|
| 2026.01.20 | ₩6,969 | ₩7,291 | ₩6,969 | ₩7,143 | +2.50% | 407.6만 |
|---|
| 2026.01.16 | ₩7,184 | ₩7,291 | ₩7,123 | ₩7,210 | +0.37% | 386만 |
|---|
| 2026.01.15 | ₩7,103 | ₩7,250 | ₩7,043 | ₩7,224 | +1.69% | 386.1만 |
|---|
| 2026.01.14 | ₩7,036 | ₩7,170 | ₩7,023 | ₩7,090 | +0.76% | 482.1만 |
|---|
| 2026.01.13 | ₩7,250 | ₩7,277 | ₩7,023 | ₩7,036 | -2.95% | 268.6만 |
|---|
| 2026.01.12 | ₩7,237 | ₩7,317 | ₩7,177 | ₩7,264 | +0.37% | 246.4만 |
|---|
| 2026.01.09 | ₩7,224 | ₩7,337 | ₩7,117 | ₩7,277 | +0.74% | 312.4만 |
|---|
| 2026.01.08 | ₩7,210 | ₩7,398 | ₩7,184 | ₩7,224 | +0.19% | 308.4만 |
|---|
| 2026.01.07 | ₩7,331 | ₩7,384 | ₩7,250 | ₩7,277 | -0.73% | 215.1만 |
|---|
| 2026.01.06 | ₩7,250 | ₩7,371 | ₩7,150 | ₩7,317 | +0.92% | 315.1만 |
|---|
| 2026.01.05 | ₩7,237 | ₩7,464 | ₩7,224 | ₩7,291 | +0.74% | 293.5만 |
|---|
| 2026.01.02 | ₩7,585 | ₩7,598 | ₩7,244 | ₩7,277 | -4.06% | 261.5만 |
|---|
| 2025.12.31 | ₩7,612 | ₩7,645 | ₩7,505 | ₩7,518 | -1.23% | 222.7만 |
|---|
| 2025.12.30 | ₩7,571 | ₩7,678 | ₩7,518 | ₩7,638 | +0.88% | 265.3만 |
|---|
| 2025.12.29 | ₩7,598 | ₩7,658 | ₩7,545 | ₩7,612 | +0.18% | 201만 |
|---|
| 2025.12.26 | ₩7,518 | ₩7,665 | ₩7,502 | ₩7,638 | +1.60% | 218.9만 |
|---|
| 2025.12.24 | ₩7,478 | ₩7,638 | ₩7,464 | ₩7,571 | +1.25% | 174.8만 |
|---|
| 2025.12.23 | ₩7,705 | ₩7,725 | ₩7,304 | ₩7,438 | -3.47% | 502.4만 |
|---|
| 2025.12.22 | ₩7,785 | ₩7,946 | ₩7,699 | ₩7,732 | -0.69% | 329.4만 |
|---|
| 2025.12.19 | ₩7,866 | ₩7,919 | ₩7,652 | ₩7,759 | -1.36% | 820.6만 |
|---|
| 2025.12.18 | ₩7,946 | ₩8,040 | ₩7,779 | ₩7,799 | -1.85% | 268만 |
|---|
| 2025.12.17 | ₩7,906 | ₩8,113 | ₩7,819 | ₩7,892 | -0.17% | 318.9만 |
|---|
| 2025.12.16 | ₩7,732 | ₩7,993 | ₩7,692 | ₩7,879 | +1.90% | 270.5만 |
|---|
| 2025.12.15 | ₩7,959 | ₩8,053 | ₩7,785 | ₩7,785 | -2.18% | 289.9만 |
|---|
| 2025.12.12 | ₩7,946 | ₩7,986 | ₩7,906 | ₩7,973 | +0.34% | 204.1만 |
|---|
| 2025.12.11 | ₩7,839 | ₩8,000 | ₩7,819 | ₩7,879 | +0.51% | 264.9만 |
|---|
| 2025.12.10 | ₩7,678 | ₩7,892 | ₩7,652 | ₩7,866 | +2.44% | 297.7만 |
|---|
| 2025.12.09 | ₩7,531 | ₩7,745 | ₩7,531 | ₩7,692 | +2.13% | 266.5만 |
|---|
| 2025.12.08 | ₩7,612 | ₩7,752 | ₩7,531 | ₩7,558 | -0.70% | 324만 |
|---|
| 2025.12.05 | ₩7,625 | ₩7,745 | ₩7,571 | ₩7,598 | -0.35% | 192.9만 |
|---|
| 2025.12.04 | ₩7,638 | ₩7,745 | ₩7,505 | ₩7,652 | +0.18% | 245.7만 |
|---|
| 2025.12.03 | ₩7,732 | ₩7,839 | ₩7,625 | ₩7,652 | -1.04% | 272.9만 |
|---|
| 2025.12.02 | ₩7,638 | ₩7,839 | ₩7,558 | ₩7,692 | +0.70% | 250.7만 |
|---|
| 2025.12.01 | ₩7,612 | ₩7,812 | ₩7,585 | ₩7,652 | +0.53% | 340.2만 |
|---|
| 2025.11.28 | ₩7,705 | ₩7,846 | ₩7,678 | ₩7,732 | +0.35% | 127.8만 |
|---|
| 2025.11.26 | ₩7,638 | ₩7,812 | ₩7,625 | ₩7,678 | +0.53% | 301.8만 |
|---|
| 2025.11.25 | ₩7,384 | ₩7,665 | ₩7,357 | ₩7,625 | +3.26% | 301만 |
|---|
| 2025.11.24 | ₩7,377 | ₩7,471 | ₩7,277 | ₩7,371 | -0.09% | 268.4만 |
|---|
| 2025.11.21 | ₩7,304 | ₩7,464 | ₩7,277 | ₩7,411 | +1.47% | 267.6만 |
|---|
| 2025.11.20 | ₩7,411 | ₩7,565 | ₩7,197 | ₩7,197 | -2.89% | 348만 |
|---|
| 2025.11.19 | ₩7,224 | ₩7,404 | ₩7,190 | ₩7,291 | +0.93% | 241.5만 |
|---|
| 2025.11.18 | ₩7,157 | ₩7,277 | ₩7,123 | ₩7,157 | 0.00% | 245.2만 |
|---|
| 2025.11.17 | ₩7,357 | ₩7,471 | ₩7,197 | ₩7,224 | -1.82% | 262.5만 |
|---|
| 2025.11.14 | ₩7,357 | ₩7,484 | ₩7,357 | ₩7,411 | +0.73% | 198.6만 |
|---|
| 2025.11.13 | ₩7,652 | ₩7,652 | ₩7,418 | ₩7,451 | -2.62% | 232.3만 |
|---|
| 2025.11.12 | ₩7,612 | ₩7,839 | ₩7,598 | ₩7,692 | +1.05% | 325.8만 |
|---|
| 2025.11.11 | ₩7,585 | ₩7,678 | ₩7,464 | ₩7,531 | -0.71% | 293.4만 |
|---|
| 2025.11.10 | ₩7,237 | ₩7,612 | ₩7,130 | ₩7,585 | +4.81% | 501.3만 |
|---|
| 2025.11.07 | ₩6,976 | ₩7,250 | ₩6,956 | ₩7,184 | +2.97% | 300.3만 |
|---|
| 2025.11.06 | ₩7,036 | ₩7,170 | ₩6,889 | ₩7,050 | +0.19% | 374.5만 |
|---|
| 2025.11.05 | ₩7,806 | ₩7,806 | ₩6,575 | ₩7,317 | -6.26% | 826.6만 |
|---|
| 2025.11.04 | ₩7,652 | ₩7,852 | ₩7,592 | ₩7,745 | +1.22% | 316.8만 |
|---|
| 2025.11.03 | ₩7,772 | ₩7,812 | ₩7,612 | ₩7,665 | -1.38% | 247.4만 |
|---|
| 2025.10.31 | ₩7,692 | ₩7,852 | ₩7,692 | ₩7,745 | +0.70% | 265.6만 |
|---|
| 2025.10.30 | ₩7,799 | ₩7,939 | ₩7,678 | ₩7,692 | -1.37% | 226.6만 |
|---|
| 2025.10.29 | ₩8,080 | ₩8,107 | ₩7,819 | ₩7,852 | -2.81% | 285.5만 |
|---|
| 2025.10.28 | ₩8,280 | ₩8,354 | ₩8,160 | ₩8,187 | -1.13% | 151.1만 |
|---|
| 2025.10.27 | ₩8,173 | ₩8,347 | ₩8,173 | ₩8,280 | +1.31% | 201.6만 |
|---|
| 2025.10.24 | ₩8,133 | ₩8,214 | ₩8,113 | ₩8,120 | -0.16% | 161만 |
|---|
| 2025.10.23 | ₩8,053 | ₩8,107 | ₩7,986 | ₩8,066 | +0.17% | 232.8만 |
|---|
| 2025.10.22 | ₩8,026 | ₩8,066 | ₩7,939 | ₩8,026 | 0.00% | 246.1만 |
|---|
| 2025.10.21 | ₩8,026 | ₩8,200 | ₩7,986 | ₩8,066 | +0.50% | 247.6만 |
|---|
| 2025.10.20 | ₩7,839 | ₩8,013 | ₩7,812 | ₩7,973 | +1.71% | 203.5만 |
|---|
| 2025.10.17 | ₩7,598 | ₩7,846 | ₩7,571 | ₩7,759 | +2.11% | 209.9만 |
|---|
| 2025.10.16 | ₩7,892 | ₩7,979 | ₩7,625 | ₩7,652 | -3.05% | 214.7만 |
|---|
| 2025.10.15 | ₩8,000 | ₩8,038 | ₩7,846 | ₩7,906 | -1.17% | 189.3만 |
|---|
| 2025.10.14 | ₩7,665 | ₩8,033 | ₩7,645 | ₩7,946 | +3.66% | 301.7만 |
|---|
| 2025.10.13 | ₩7,959 | ₩7,959 | ₩7,612 | ₩7,812 | -1.85% | 251.6만 |
|---|
| 2025.10.10 | ₩8,147 | ₩8,235 | ₩7,812 | ₩7,826 | -3.94% | 316.4만 |
|---|