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 | ₩9,578 | ₩9,578 | ₩9,538 | ₩9,538 | -0.42% | 116.4만 |
| 2026.10.08 | ₩9,552 | ₩9,578 | ₩9,552 | ₩9,565 | +0.14% | 134.3만 |
| 2026.10.07 | ₩9,552 | ₩9,565 | ₩9,552 | ₩9,565 | +0.14% | 160.2만 |
| 2026.10.06 | ₩9,565 | ₩9,565 | ₩9,552 | ₩9,552 | -0.14% | 289.1만 |
| 2026.10.05 | ₩9,552 | ₩9,565 | ₩9,538 | ₩9,552 | 0.00% | 433.7만 |
| 2026.10.02 | ₩9,552 | ₩9,565 | ₩9,538 | ₩9,552 | 0.00% | 159.1만 |
| 2026.10.01 | ₩9,538 | ₩9,552 | ₩9,538 | ₩9,538 | 0.00% | 289만 |
| 2026.09.30 | ₩9,538 | ₩9,552 | ₩9,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,538 |
| 0.00% |
| 216.4만 |
| 2026.09.29 | ₩9,538 | ₩9,552 | ₩9,538 | ₩9,538 | 0.00% | 138.1만 |
|---|
| 2026.09.28 | ₩9,565 | ₩9,578 | ₩9,525 | ₩9,538 | -0.28% | 260.1만 |
|---|
| 2026.09.25 | ₩9,538 | ₩9,605 | ₩9,532 | ₩9,578 | +0.42% | 347.9만 |
|---|
| 2026.09.24 | ₩9,565 | ₩9,565 | ₩9,525 | ₩9,525 | -0.42% | 217.4만 |
|---|
| 2026.09.23 | ₩9,525 | ₩9,565 | ₩9,525 | ₩9,538 | +0.14% | 213.5만 |
|---|
| 2026.09.22 | ₩9,525 | ₩9,538 | ₩9,498 | ₩9,525 | 0.00% | 496.9만 |
|---|
| 2026.09.21 | ₩9,498 | ₩9,511 | ₩9,498 | ₩9,498 | 0.00% | 133.1만 |
|---|
| 2026.09.18 | ₩9,498 | ₩9,525 | ₩9,485 | ₩9,525 | +0.28% | 536.9만 |
|---|
| 2026.09.17 | ₩9,565 | ₩9,565 | ₩9,498 | ₩9,498 | -0.70% | 559.6만 |
|---|
| 2026.09.16 | ₩9,498 | ₩9,565 | ₩9,498 | ₩9,552 | +0.56% | 208.7만 |
|---|
| 2026.09.15 | ₩9,538 | ₩9,552 | ₩9,498 | ₩9,525 | -0.14% | 404.8만 |
|---|
| 2026.09.14 | ₩9,498 | ₩9,552 | ₩9,498 | ₩9,538 | +0.42% | 437.6만 |
|---|
| 2026.09.11 | ₩9,525 | ₩9,525 | ₩9,498 | ₩9,511 | -0.14% | 248.4만 |
|---|
| 2026.09.10 | ₩9,485 | ₩9,511 | ₩9,471 | ₩9,511 | +0.28% | 356.1만 |
|---|
| 2026.09.09 | ₩9,538 | ₩9,538 | ₩9,485 | ₩9,498 | -0.42% | 216.3만 |
|---|
| 2026.09.08 | ₩9,552 | ₩9,565 | ₩9,525 | ₩9,525 | -0.28% | 215.8만 |
|---|
| 2026.09.04 | ₩9,552 | ₩9,592 | ₩9,552 | ₩9,578 | +0.28% | 139.5만 |
|---|
| 2026.09.03 | ₩9,538 | ₩9,592 | ₩9,511 | ₩9,592 | +0.56% | 211.5만 |
|---|
| 2026.09.02 | ₩9,471 | ₩9,525 | ₩9,471 | ₩9,511 | +0.42% | 332.4만 |
|---|
| 2026.09.01 | ₩9,485 | ₩9,511 | ₩9,485 | ₩9,485 | 0.00% | 210.1만 |
|---|
| 2026.08.31 | ₩9,498 | ₩9,525 | ₩9,458 | ₩9,498 | 0.00% | 254.1만 |
|---|
| 2026.08.28 | ₩9,511 | ₩9,525 | ₩9,498 | ₩9,498 | -0.14% | 87.2만 |
|---|
| 2026.08.27 | ₩9,498 | ₩9,525 | ₩9,498 | ₩9,525 | +0.28% | 108.8만 |
|---|
| 2026.08.26 | ₩9,498 | ₩9,511 | ₩9,485 | ₩9,511 | +0.14% | 136만 |
|---|
| 2026.08.25 | ₩9,485 | ₩9,511 | ₩9,485 | ₩9,498 | +0.14% | 121.2만 |
|---|
| 2026.08.24 | ₩9,485 | ₩9,511 | ₩9,485 | ₩9,498 | +0.14% | 160.4만 |
|---|
| 2026.08.21 | ₩9,485 | ₩9,498 | ₩9,485 | ₩9,498 | +0.14% | 100.7만 |
|---|
| 2026.08.20 | ₩9,485 | ₩9,511 | ₩9,471 | ₩9,471 | -0.14% | 206.6만 |
|---|
| 2026.08.19 | ₩9,485 | ₩9,511 | ₩9,478 | ₩9,485 | 0.00% | 476.6만 |
|---|
| 2026.08.18 | ₩9,511 | ₩9,525 | ₩9,485 | ₩9,498 | -0.14% | 456.7만 |
|---|
| 2026.08.17 | ₩9,511 | ₩9,525 | ₩9,498 | ₩9,525 | +0.14% | 526.1만 |
|---|
| 2026.08.14 | ₩9,538 | ₩9,552 | ₩9,505 | ₩9,525 | -0.14% | 521.1만 |
|---|
| 2026.08.13 | ₩9,511 | ₩9,565 | ₩9,498 | ₩9,538 | +0.28% | 375.3만 |
|---|
| 2026.08.12 | ₩9,471 | ₩9,511 | ₩9,378 | ₩9,511 | +0.42% | 1141.3만 |
|---|
| 2026.08.11 | ₩9,485 | ₩9,498 | ₩9,458 | ₩9,471 | -0.14% | 506.9만 |
|---|
| 2026.08.10 | ₩9,498 | ₩9,511 | ₩9,471 | ₩9,471 | -0.28% | 666.7만 |
|---|
| 2026.08.07 | ₩9,511 | ₩9,525 | ₩9,485 | ₩9,485 | -0.28% | 393.3만 |
|---|
| 2026.08.06 | ₩9,511 | ₩9,525 | ₩9,498 | ₩9,498 | -0.14% | 298.2만 |
|---|
| 2026.08.05 | ₩9,525 | ₩9,538 | ₩9,471 | ₩9,511 | -0.14% | 401.7만 |
|---|
| 2026.08.04 | ₩9,485 | ₩9,538 | ₩9,485 | ₩9,525 | +0.42% | 591.4만 |
|---|
| 2026.08.03 | ₩9,592 | ₩9,592 | ₩9,485 | ₩9,498 | -0.97% | 1184.8만 |
|---|
| 2026.07.31 | ₩9,592 | ₩9,592 | ₩9,552 | ₩9,578 | -0.14% | 666.8만 |
|---|
| 2026.07.30 | ₩9,565 | ₩9,578 | ₩9,538 | ₩9,565 | 0.00% | 794만 |
|---|
| 2026.07.29 | ₩9,538 | ₩9,578 | ₩9,511 | ₩9,511 | -0.28% | 1217.6만 |
|---|
| 2026.07.28 | ₩9,525 | ₩9,592 | ₩9,511 | ₩9,552 | +0.28% | 330.2만 |
|---|
| 2026.07.27 | ₩9,511 | ₩9,525 | ₩9,511 | ₩9,511 | 0.00% | 264.3만 |
|---|
| 2026.07.24 | ₩9,525 | ₩9,525 | ₩9,505 | ₩9,511 | -0.14% | 134.3만 |
|---|
| 2026.07.23 | ₩9,511 | ₩9,525 | ₩9,498 | ₩9,511 | 0.00% | 253.5만 |
|---|
| 2026.07.22 | ₩9,498 | ₩9,525 | ₩9,498 | ₩9,511 | +0.14% | 147만 |
|---|
| 2026.07.21 | ₩9,511 | ₩9,552 | ₩9,485 | ₩9,511 | 0.00% | 257.1만 |
|---|
| 2026.07.20 | ₩9,485 | ₩9,538 | ₩9,485 | ₩9,525 | +0.42% | 338.9만 |
|---|
| 2026.07.17 | ₩9,479 | ₩9,511 | ₩9,458 | ₩9,511 | +0.34% | 350.6만 |
|---|
| 2026.07.16 | ₩9,498 | ₩9,498 | ₩9,471 | ₩9,471 | -0.28% | 321.3만 |
|---|
| 2026.07.15 | ₩9,511 | ₩9,511 | ₩9,485 | ₩9,498 | -0.14% | 213.6만 |
|---|
| 2026.07.14 | ₩9,498 | ₩9,511 | ₩9,485 | ₩9,485 | -0.14% | 243.5만 |
|---|
| 2026.07.13 | ₩9,485 | ₩9,505 | ₩9,485 | ₩9,485 | 0.00% | 187.3만 |
|---|
| 2026.07.10 | ₩9,471 | ₩9,485 | ₩9,458 | ₩9,485 | +0.14% | 365.4만 |
|---|
| 2026.07.09 | ₩9,471 | ₩9,485 | ₩9,445 | ₩9,471 | 0.00% | 419.4만 |
|---|
| 2026.07.08 | ₩9,465 | ₩9,485 | ₩9,458 | ₩9,465 | 0.00% | 373.6만 |
|---|
| 2026.07.07 | ₩9,511 | ₩9,552 | ₩9,485 | ₩9,485 | -0.28% | 380만 |
|---|
| 2026.07.06 | ₩9,485 | ₩9,525 | ₩9,471 | ₩9,525 | +0.42% | 229만 |
|---|
| 2026.07.02 | ₩9,498 | ₩9,498 | ₩9,458 | ₩9,471 | -0.28% | 215.7만 |
|---|
| 2026.07.01 | ₩9,498 | ₩9,525 | ₩9,471 | ₩9,471 | -0.28% | 340.8만 |
|---|
| 2026.06.30 | ₩9,471 | ₩9,525 | ₩9,445 | ₩9,511 | +0.42% | 415.9만 |
|---|
| 2026.06.29 | ₩9,525 | ₩9,538 | ₩9,411 | ₩9,471 | -0.56% | 523.2만 |
|---|
| 2026.06.26 | ₩9,405 | ₩9,565 | ₩9,405 | ₩9,525 | +1.28% | 980.3만 |
|---|
| 2026.06.25 | ₩9,491 | ₩9,538 | ₩9,391 | ₩9,405 | -0.91% | 420.7만 |
|---|
| 2026.06.24 | ₩9,431 | ₩9,498 | ₩9,418 | ₩9,471 | +0.42% | 546.4만 |
|---|
| 2026.06.23 | ₩9,378 | ₩9,431 | ₩9,378 | ₩9,431 | +0.57% | 639.5만 |
|---|
| 2026.06.22 | ₩9,391 | ₩9,391 | ₩9,378 | ₩9,378 | -0.14% | 509.2만 |
|---|
| 2026.06.18 | ₩9,391 | ₩9,418 | ₩9,365 | ₩9,378 | -0.14% | 1376.3만 |
|---|
| 2026.06.17 | ₩9,378 | ₩9,405 | ₩9,351 | ₩9,378 | 0.00% | 875.1만 |
|---|
| 2026.06.16 | ₩9,391 | ₩9,405 | ₩9,365 | ₩9,378 | -0.14% | 1880.2만 |
|---|
| 2026.06.15 | ₩9,385 | ₩9,418 | ₩9,331 | ₩9,391 | +0.07% | 7862.8만 |
|---|
| 2026.06.12 | ₩9,057 | ₩9,151 | ₩8,817 | ₩9,017 | -0.44% | 934.6만 |
|---|
| 2026.06.11 | ₩8,817 | ₩9,084 | ₩8,710 | ₩9,017 | +2.27% | 884만 |
|---|
| 2026.06.10 | ₩8,616 | ₩8,964 | ₩8,443 | ₩8,910 | +3.41% | 1543.7만 |
|---|
| 2026.06.09 | ₩6,947 | ₩8,877 | ₩6,906 | ₩8,536 | +22.88% | 5202.3만 |
|---|
| 2026.06.08 | ₩6,733 | ₩6,886 | ₩6,639 | ₩6,866 | +1.98% | 238.1만 |
|---|
| 2026.06.05 | ₩6,853 | ₩6,893 | ₩6,586 | ₩6,733 | -1.75% | 342.4만 |
|---|
| 2026.06.04 | ₩6,920 | ₩7,094 | ₩6,813 | ₩6,853 | -0.97% | 651.5만 |
|---|
| 2026.06.03 | ₩7,147 | ₩7,147 | ₩6,546 | ₩6,800 | -4.86% | 465.2만 |
|---|
| 2026.06.02 | ₩7,120 | ₩7,407 | ₩6,893 | ₩7,147 | +0.38% | 874.3만 |
|---|
| 2026.06.01 | ₩6,960 | ₩7,267 | ₩6,960 | ₩7,254 | +4.22% | 592.8만 |
|---|
| 2026.05.29 | ₩6,773 | ₩7,080 | ₩6,760 | ₩6,947 | +2.56% | 432.8만 |
|---|
| 2026.05.28 | ₩6,639 | ₩6,813 | ₩6,586 | ₩6,813 | +2.62% | 405.3만 |
|---|
| 2026.05.27 | ₩6,599 | ₩6,766 | ₩6,599 | ₩6,666 | +1.01% | 359.3만 |
|---|
| 2026.05.26 | ₩6,626 | ₩6,646 | ₩6,519 | ₩6,613 | -0.20% | 309.4만 |
|---|
| 2026.05.22 | ₩6,666 | ₩6,706 | ₩6,539 | ₩6,599 | -1.00% | 407.6만 |
|---|
| 2026.05.21 | ₩6,546 | ₩6,679 | ₩6,426 | ₩6,679 | +2.04% | 281.6만 |
|---|
| 2026.05.20 | ₩6,506 | ₩6,639 | ₩6,423 | ₩6,626 | +1.85% | 247.6만 |
|---|
| 2026.05.19 | ₩6,466 | ₩6,639 | ₩6,319 | ₩6,412 | -0.83% | 321.8만 |
|---|
| 2026.05.18 | ₩6,118 | ₩6,426 | ₩6,038 | ₩6,412 | +4.80% | 346.9만 |
|---|
| 2026.05.15 | ₩6,426 | ₩6,552 | ₩6,132 | ₩6,145 | -4.37% | 480.7만 |
|---|
| 2026.05.14 | ₩6,613 | ₩6,726 | ₩6,492 | ₩6,506 | -1.62% | 447.1만 |
|---|
| 2026.05.13 | ₩6,760 | ₩6,766 | ₩6,486 | ₩6,586 | -2.57% | 444만 |
|---|
| 2026.05.12 | ₩6,813 | ₩6,906 | ₩6,760 | ₩6,840 | +0.39% | 570.2만 |
|---|
| 2026.05.11 | ₩6,906 | ₩7,033 | ₩6,800 | ₩6,826 | -1.16% | 586.1만 |
|---|
| 2026.05.08 | ₩6,826 | ₩7,020 | ₩6,693 | ₩6,893 | +0.98% | 838.8만 |
|---|
| 2026.05.07 | ₩6,853 | ₩6,906 | ₩6,319 | ₩6,760 | -1.36% | 817.8만 |
|---|
| 2026.05.06 | ₩6,586 | ₩6,626 | ₩6,412 | ₩6,492 | -1.42% | 413.6만 |
|---|
| 2026.05.05 | ₩6,719 | ₩6,719 | ₩6,519 | ₩6,559 | -2.39% | 352.1만 |
|---|
| 2026.05.04 | ₩6,706 | ₩6,840 | ₩6,653 | ₩6,693 | -0.20% | 481.5만 |
|---|
| 2026.05.01 | ₩6,733 | ₩6,826 | ₩6,679 | ₩6,733 | 0.00% | 202.4만 |
|---|
| 2026.04.30 | ₩6,800 | ₩6,866 | ₩6,492 | ₩6,653 | -2.16% | 258.5만 |
|---|
| 2026.04.29 | ₩6,853 | ₩6,913 | ₩6,613 | ₩6,746 | -1.56% | 309.2만 |
|---|
| 2026.04.28 | ₩6,826 | ₩6,987 | ₩6,753 | ₩6,920 | +1.37% | 162.8만 |
|---|
| 2026.04.27 | ₩6,786 | ₩6,920 | ₩6,766 | ₩6,813 | +0.39% | 196.3만 |
|---|
| 2026.04.24 | ₩6,639 | ₩6,866 | ₩6,546 | ₩6,826 | +2.82% | 219.9만 |
|---|
| 2026.04.23 | ₩6,840 | ₩6,920 | ₩6,432 | ₩6,573 | -3.91% | 246.4만 |
|---|
| 2026.04.22 | ₩6,947 | ₩7,033 | ₩6,886 | ₩6,947 | 0.00% | 193.8만 |
|---|
| 2026.04.21 | ₩6,973 | ₩7,134 | ₩6,840 | ₩6,906 | -0.96% | 185만 |
|---|
| 2026.04.20 | ₩7,027 | ₩7,147 | ₩6,866 | ₩6,947 | -1.14% | 418.1만 |
|---|
| 2026.04.17 | ₩7,027 | ₩7,107 | ₩6,947 | ₩7,040 | +0.19% | 213.4만 |
|---|
| 2026.04.16 | ₩6,853 | ₩6,987 | ₩6,813 | ₩6,906 | +0.78% | 295.8만 |
|---|
| 2026.04.15 | ₩6,693 | ₩6,880 | ₩6,693 | ₩6,853 | +2.40% | 223.8만 |
|---|
| 2026.04.14 | ₩6,426 | ₩6,699 | ₩6,426 | ₩6,639 | +3.33% | 178.6만 |
|---|
| 2026.04.13 | ₩6,145 | ₩6,466 | ₩6,120 | ₩6,426 | +4.57% | 226.3만 |
|---|
| 2026.04.10 | ₩6,078 | ₩6,198 | ₩5,998 | ₩6,198 | +1.98% | 299.9만 |
|---|
| 2026.04.09 | ₩6,225 | ₩6,300 | ₩5,851 | ₩6,092 | -2.15% | 725.6만 |
|---|
| 2026.04.08 | ₩6,773 | ₩6,840 | ₩6,192 | ₩6,212 | -8.28% | 497.1만 |
|---|
| 2026.04.07 | ₩6,506 | ₩6,593 | ₩6,392 | ₩6,426 | -1.23% | 240.2만 |
|---|
| 2026.04.06 | ₩6,559 | ₩6,706 | ₩6,546 | ₩6,573 | +0.20% | 217.7만 |
|---|
| 2026.04.02 | ₩6,345 | ₩6,613 | ₩6,279 | ₩6,573 | +3.58% | 242.5만 |
|---|
| 2026.04.01 | ₩6,532 | ₩6,606 | ₩6,432 | ₩6,452 | -1.23% | 282.8만 |
|---|
| 2026.03.31 | ₩6,519 | ₩6,613 | ₩6,265 | ₩6,452 | -1.02% | 281.1만 |
|---|
| 2026.03.30 | ₩6,439 | ₩6,492 | ₩6,292 | ₩6,372 | -1.04% | 252.1만 |
|---|
| 2026.03.27 | ₩6,546 | ₩6,597 | ₩6,345 | ₩6,386 | -2.45% | 222.3만 |
|---|
| 2026.03.26 | ₩6,386 | ₩6,773 | ₩6,372 | ₩6,666 | +4.39% | 326.1만 |
|---|
| 2026.03.25 | ₩6,506 | ₩6,666 | ₩6,305 | ₩6,532 | +0.41% | 365.1만 |
|---|
| 2026.03.24 | ₩6,332 | ₩6,412 | ₩6,204 | ₩6,319 | -0.21% | 291만 |
|---|
| 2026.03.23 | ₩6,092 | ₩6,466 | ₩6,092 | ₩6,399 | +5.04% | 451만 |
|---|
| 2026.03.20 | ₩6,038 | ₩6,105 | ₩5,945 | ₩5,971 | -1.11% | 663.1만 |
|---|
| 2026.03.19 | ₩6,118 | ₩6,198 | ₩5,985 | ₩6,078 | -0.66% | 737.7만 |
|---|
| 2026.03.18 | ₩6,212 | ₩6,345 | ₩6,105 | ₩6,185 | -0.43% | 337만 |
|---|
| 2026.03.17 | ₩6,172 | ₩6,472 | ₩6,172 | ₩6,332 | +2.60% | 406.9만 |
|---|
| 2026.03.16 | ₩6,118 | ₩6,219 | ₩6,058 | ₩6,132 | +0.22% | 403.9만 |
|---|
| 2026.03.13 | ₩5,945 | ₩6,145 | ₩5,931 | ₩6,065 | +2.02% | 420.8만 |
|---|
| 2026.03.12 | ₩6,078 | ₩6,212 | ₩5,771 | ₩5,918 | -2.64% | 1111.1만 |
|---|
| 2026.03.11 | ₩6,225 | ₩6,386 | ₩6,045 | ₩6,185 | -0.64% | 349.9만 |
|---|
| 2026.03.10 | ₩6,225 | ₩6,386 | ₩6,092 | ₩6,239 | +0.21% | 383.5만 |
|---|
| 2026.03.09 | ₩6,052 | ₩6,359 | ₩5,885 | ₩6,292 | +3.97% | 496.3만 |
|---|
| 2026.03.06 | ₩6,292 | ₩6,426 | ₩6,225 | ₩6,279 | -0.21% | 349.7만 |
|---|
| 2026.03.05 | ₩6,279 | ₩6,519 | ₩6,272 | ₩6,479 | +3.19% | 527.5만 |
|---|
| 2026.03.04 | ₩6,172 | ₩6,426 | ₩6,145 | ₩6,386 | +3.46% | 349.5만 |
|---|
| 2026.03.03 | ₩5,918 | ₩6,158 | ₩5,905 | ₩6,132 | +3.61% | 361.3만 |
|---|
| 2026.03.02 | ₩5,531 | ₩6,145 | ₩5,450 | ₩6,118 | +10.63% | 433.2만 |
|---|
| 2026.02.27 | ₩5,624 | ₩5,965 | ₩5,584 | ₩5,771 | +2.61% | 666.4만 |
|---|
| 2026.02.26 | ₩6,379 | ₩6,478 | ₩5,577 | ₩5,704 | -10.58% | 977.9만 |
|---|
| 2026.02.25 | ₩6,853 | ₩7,080 | ₩6,853 | ₩7,000 | +2.14% | 378.6만 |
|---|
| 2026.02.24 | ₩6,586 | ₩6,773 | ₩6,459 | ₩6,719 | +2.03% | 465.2만 |
|---|
| 2026.02.23 | ₩7,107 | ₩7,174 | ₩6,532 | ₩6,599 | -7.14% | 636만 |
|---|
| 2026.02.20 | ₩7,107 | ₩7,401 | ₩7,107 | ₩7,227 | +1.69% | 246.4만 |
|---|
| 2026.02.19 | ₩7,334 | ₩7,508 | ₩7,120 | ₩7,240 | -1.28% | 295.8만 |
|---|
| 2026.02.18 | ₩7,200 | ₩7,401 | ₩7,160 | ₩7,387 | +2.60% | 247.5만 |
|---|
| 2026.02.17 | ₩7,214 | ₩7,407 | ₩7,067 | ₩7,147 | -0.93% | 297.9만 |
|---|
| 2026.02.13 | ₩7,160 | ₩7,341 | ₩6,960 | ₩7,207 | +0.65% | 377.3만 |
|---|
| 2026.02.12 | ₩7,882 | ₩7,902 | ₩7,080 | ₩7,187 | -8.81% | 445.5만 |
|---|
| 2026.02.11 | ₩8,042 | ₩8,069 | ₩7,748 | ₩7,868 | -2.16% | 327.3만 |
|---|
| 2026.02.10 | ₩8,176 | ₩8,336 | ₩8,002 | ₩8,015 | -1.96% | 310.6만 |
|---|
| 2026.02.09 | ₩8,483 | ₩8,603 | ₩8,109 | ₩8,122 | -4.25% | 368.5만 |
|---|
| 2026.02.06 | ₩8,122 | ₩8,496 | ₩8,029 | ₩8,456 | +4.11% | 515.2만 |
|---|
| 2026.02.05 | ₩8,055 | ₩8,162 | ₩7,802 | ₩7,882 | -2.16% | 617.7만 |
|---|
| 2026.02.04 | ₩7,922 | ₩8,249 | ₩7,855 | ₩8,069 | +1.85% | 541.2만 |
|---|
| 2026.02.03 | ₩8,022 | ₩8,055 | ₩7,668 | ₩7,922 | -1.25% | 478.6만 |
|---|
| 2026.02.02 | ₩8,429 | ₩8,603 | ₩8,136 | ₩8,149 | -3.33% | 511.3만 |
|---|
| 2026.01.30 | ₩8,536 | ₩8,730 | ₩8,483 | ₩8,536 | 0.00% | 631.7만 |
|---|
| 2026.01.29 | ₩8,429 | ₩8,623 | ₩8,229 | ₩8,590 | +1.90% | 647.9만 |
|---|
| 2026.01.28 | ₩8,576 | ₩8,710 | ₩8,176 | ₩8,416 | -1.87% | 620.2만 |
|---|
| 2026.01.27 | ₩8,189 | ₩8,590 | ₩8,029 | ₩8,550 | +4.40% | 863.6만 |
|---|
| 2026.01.26 | ₩8,229 | ₩8,403 | ₩8,089 | ₩8,136 | -1.14% | 607.5만 |
|---|
| 2026.01.23 | ₩7,855 | ₩8,349 | ₩7,721 | ₩8,229 | +4.76% | 838.8만 |
|---|
| 2026.01.22 | ₩7,387 | ₩8,069 | ₩7,367 | ₩7,935 | +7.41% | 745.9만 |
|---|
| 2026.01.21 | ₩7,160 | ₩7,361 | ₩7,147 | ₩7,307 | +2.05% | 360.9만 |
|---|
| 2026.01.20 | ₩6,960 | ₩7,281 | ₩6,960 | ₩7,134 | +2.50% | 407.6만 |
|---|
| 2026.01.16 | ₩7,174 | ₩7,281 | ₩7,114 | ₩7,200 | +0.37% | 386만 |
|---|
| 2026.01.15 | ₩7,094 | ₩7,240 | ₩7,033 | ₩7,214 | +1.69% | 386.1만 |
|---|
| 2026.01.14 | ₩7,027 | ₩7,160 | ₩7,013 | ₩7,080 | +0.76% | 482.1만 |
|---|
| 2026.01.13 | ₩7,240 | ₩7,267 | ₩7,013 | ₩7,027 | -2.95% | 268.6만 |
|---|
| 2026.01.12 | ₩7,227 | ₩7,307 | ₩7,167 | ₩7,254 | +0.37% | 246.4만 |
|---|
| 2026.01.09 | ₩7,214 | ₩7,327 | ₩7,107 | ₩7,267 | +0.74% | 312.4만 |
|---|
| 2026.01.08 | ₩7,200 | ₩7,387 | ₩7,174 | ₩7,214 | +0.19% | 308.4만 |
|---|
| 2026.01.07 | ₩7,321 | ₩7,374 | ₩7,240 | ₩7,267 | -0.73% | 215.1만 |
|---|
| 2026.01.06 | ₩7,240 | ₩7,361 | ₩7,140 | ₩7,307 | +0.92% | 315.1만 |
|---|
| 2026.01.05 | ₩7,227 | ₩7,454 | ₩7,214 | ₩7,281 | +0.74% | 293.5만 |
|---|
| 2026.01.02 | ₩7,574 | ₩7,588 | ₩7,234 | ₩7,267 | -4.06% | 261.5만 |
|---|
| 2025.12.31 | ₩7,601 | ₩7,635 | ₩7,494 | ₩7,508 | -1.23% | 222.7만 |
|---|
| 2025.12.30 | ₩7,561 | ₩7,668 | ₩7,508 | ₩7,628 | +0.88% | 265.3만 |
|---|
| 2025.12.29 | ₩7,588 | ₩7,648 | ₩7,534 | ₩7,601 | +0.18% | 201만 |
|---|
| 2025.12.26 | ₩7,508 | ₩7,655 | ₩7,492 | ₩7,628 | +1.60% | 218.9만 |
|---|
| 2025.12.24 | ₩7,468 | ₩7,628 | ₩7,454 | ₩7,561 | +1.25% | 174.8만 |
|---|
| 2025.12.23 | ₩7,695 | ₩7,715 | ₩7,294 | ₩7,427 | -3.47% | 502.4만 |
|---|
| 2025.12.22 | ₩7,775 | ₩7,935 | ₩7,688 | ₩7,721 | -0.69% | 329.4만 |
|---|
| 2025.12.19 | ₩7,855 | ₩7,908 | ₩7,641 | ₩7,748 | -1.36% | 820.6만 |
|---|
| 2025.12.18 | ₩7,935 | ₩8,029 | ₩7,768 | ₩7,788 | -1.85% | 268만 |
|---|
| 2025.12.17 | ₩7,895 | ₩8,102 | ₩7,808 | ₩7,882 | -0.17% | 318.9만 |
|---|
| 2025.12.16 | ₩7,721 | ₩7,982 | ₩7,681 | ₩7,868 | +1.90% | 270.5만 |
|---|
| 2025.12.15 | ₩7,948 | ₩8,042 | ₩7,775 | ₩7,775 | -2.18% | 289.9만 |
|---|
| 2025.12.12 | ₩7,935 | ₩7,975 | ₩7,895 | ₩7,962 | +0.34% | 204.1만 |
|---|
| 2025.12.11 | ₩7,828 | ₩7,989 | ₩7,808 | ₩7,868 | +0.51% | 264.9만 |
|---|
| 2025.12.10 | ₩7,668 | ₩7,882 | ₩7,641 | ₩7,855 | +2.44% | 297.7만 |
|---|
| 2025.12.09 | ₩7,521 | ₩7,735 | ₩7,521 | ₩7,681 | +2.13% | 266.5만 |
|---|
| 2025.12.08 | ₩7,601 | ₩7,741 | ₩7,521 | ₩7,548 | -0.70% | 324만 |
|---|
| 2025.12.05 | ₩7,615 | ₩7,735 | ₩7,561 | ₩7,588 | -0.35% | 192.9만 |
|---|
| 2025.12.04 | ₩7,628 | ₩7,735 | ₩7,494 | ₩7,641 | +0.18% | 245.7만 |
|---|
| 2025.12.03 | ₩7,721 | ₩7,828 | ₩7,615 | ₩7,641 | -1.04% | 272.9만 |
|---|
| 2025.12.02 | ₩7,628 | ₩7,828 | ₩7,548 | ₩7,681 | +0.70% | 250.7만 |
|---|
| 2025.12.01 | ₩7,601 | ₩7,802 | ₩7,574 | ₩7,641 | +0.53% | 340.2만 |
|---|
| 2025.11.28 | ₩7,695 | ₩7,835 | ₩7,668 | ₩7,721 | +0.35% | 127.8만 |
|---|
| 2025.11.26 | ₩7,628 | ₩7,802 | ₩7,615 | ₩7,668 | +0.53% | 301.8만 |
|---|
| 2025.11.25 | ₩7,374 | ₩7,655 | ₩7,347 | ₩7,615 | +3.26% | 301만 |
|---|
| 2025.11.24 | ₩7,367 | ₩7,461 | ₩7,267 | ₩7,361 | -0.09% | 268.4만 |
|---|
| 2025.11.21 | ₩7,294 | ₩7,454 | ₩7,267 | ₩7,401 | +1.47% | 267.6만 |
|---|
| 2025.11.20 | ₩7,401 | ₩7,554 | ₩7,187 | ₩7,187 | -2.89% | 348만 |
|---|
| 2025.11.19 | ₩7,214 | ₩7,394 | ₩7,180 | ₩7,281 | +0.93% | 241.5만 |
|---|
| 2025.11.18 | ₩7,147 | ₩7,267 | ₩7,114 | ₩7,147 | 0.00% | 245.2만 |
|---|
| 2025.11.17 | ₩7,347 | ₩7,461 | ₩7,187 | ₩7,214 | -1.82% | 262.5만 |
|---|
| 2025.11.14 | ₩7,347 | ₩7,474 | ₩7,347 | ₩7,401 | +0.73% | 198.6만 |
|---|
| 2025.11.13 | ₩7,641 | ₩7,641 | ₩7,407 | ₩7,441 | -2.62% | 232.3만 |
|---|
| 2025.11.12 | ₩7,601 | ₩7,828 | ₩7,588 | ₩7,681 | +1.05% | 325.8만 |
|---|
| 2025.11.11 | ₩7,574 | ₩7,668 | ₩7,454 | ₩7,521 | -0.71% | 293.4만 |
|---|
| 2025.11.10 | ₩7,227 | ₩7,601 | ₩7,120 | ₩7,574 | +4.81% | 501.3만 |
|---|
| 2025.11.07 | ₩6,967 | ₩7,240 | ₩6,947 | ₩7,174 | +2.97% | 300.3만 |
|---|
| 2025.11.06 | ₩7,027 | ₩7,160 | ₩6,880 | ₩7,040 | +0.19% | 374.5만 |
|---|
| 2025.11.05 | ₩7,795 | ₩7,795 | ₩6,566 | ₩7,307 | -6.26% | 826.6만 |
|---|
| 2025.11.04 | ₩7,641 | ₩7,842 | ₩7,581 | ₩7,735 | +1.22% | 316.8만 |
|---|
| 2025.11.03 | ₩7,761 | ₩7,802 | ₩7,601 | ₩7,655 | -1.38% | 247.4만 |
|---|
| 2025.10.31 | ₩7,681 | ₩7,842 | ₩7,681 | ₩7,735 | +0.70% | 265.6만 |
|---|
| 2025.10.30 | ₩7,788 | ₩7,928 | ₩7,668 | ₩7,681 | -1.37% | 226.6만 |
|---|
| 2025.10.29 | ₩8,069 | ₩8,095 | ₩7,808 | ₩7,842 | -2.81% | 285.5만 |
|---|
| 2025.10.28 | ₩8,269 | ₩8,343 | ₩8,149 | ₩8,176 | -1.13% | 151.1만 |
|---|
| 2025.10.27 | ₩8,162 | ₩8,336 | ₩8,162 | ₩8,269 | +1.31% | 201.6만 |
|---|
| 2025.10.24 | ₩8,122 | ₩8,202 | ₩8,102 | ₩8,109 | -0.16% | 161만 |
|---|
| 2025.10.23 | ₩8,042 | ₩8,095 | ₩7,975 | ₩8,055 | +0.17% | 232.8만 |
|---|
| 2025.10.22 | ₩8,015 | ₩8,055 | ₩7,928 | ₩8,015 | 0.00% | 246.1만 |
|---|
| 2025.10.21 | ₩8,015 | ₩8,189 | ₩7,975 | ₩8,055 | +0.50% | 247.6만 |
|---|
| 2025.10.20 | ₩7,828 | ₩8,002 | ₩7,802 | ₩7,962 | +1.71% | 203.5만 |
|---|
| 2025.10.17 | ₩7,588 | ₩7,835 | ₩7,561 | ₩7,748 | +2.11% | 209.9만 |
|---|
| 2025.10.16 | ₩7,882 | ₩7,969 | ₩7,615 | ₩7,641 | -3.05% | 214.7만 |
|---|
| 2025.10.15 | ₩7,989 | ₩8,027 | ₩7,835 | ₩7,895 | -1.17% | 189.3만 |
|---|
| 2025.10.14 | ₩7,655 | ₩8,022 | ₩7,635 | ₩7,935 | +3.66% | 301.7만 |
|---|
| 2025.10.13 | ₩7,948 | ₩7,948 | ₩7,601 | ₩7,802 | -1.85% | 251.6만 |
|---|
| 2025.10.10 | ₩8,136 | ₩8,224 | ₩7,802 | ₩7,815 | -3.94% | 316.4만 |
|---|