시장 데이터를 불러오는 중
전체 종목
페이사인 과거 주가
Paysign, Inc. - Common Stock · PAYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paysign, Inc. - Common Stock · PAYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,100 | ₩20,703 | ₩19,980 | ₩20,596 | +2.47% | 78.7만 |
| 2026.10.08 | ₩19,899 | ₩20,221 | ₩19,618 | ₩20,047 | +0.74% | 75.3만 |
| 2026.10.07 | ₩19,055 | ₩20,221 | ₩19,042 | ₩20,033 | +5.13% | 87.3만 |
| 2026.10.06 | ₩19,913 | ₩19,980 | ₩18,921 | ₩19,243 | -3.36% | 66.2만 |
| 2026.10.05 | ₩19,189 | ₩19,846 | ₩18,787 | ₩19,846 | +3.42% | 69.7만 |
| 2026.10.02 | ₩19,068 | ₩19,363 | ₩18,425 | ₩19,068 | 0.00% | 86.2만 |
| 2026.10.01 | ₩18,090 | ₩20,006 | ₩18,063 | ₩19,243 | +6.37% | 253.8만 |
| 2026.09.30 | ₩17,353 | ₩18,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,063 |
| +4.09% |
| 119.1만 |
| 2026.09.29 | ₩17,072 | ₩17,300 | ₩16,831 | ₩17,219 | +0.86% | 39.9만 |
|---|
| 2026.09.28 | ₩16,844 | ₩17,125 | ₩16,482 | ₩17,045 | +1.19% | 57.6만 |
|---|
| 2026.09.25 | ₩17,286 | ₩17,635 | ₩16,804 | ₩16,978 | -1.78% | 72만 |
|---|
| 2026.09.24 | ₩16,951 | ₩17,380 | ₩16,750 | ₩17,367 | +2.45% | 61.6만 |
|---|
| 2026.09.23 | ₩17,286 | ₩17,313 | ₩16,415 | ₩16,978 | -1.78% | 48.5만 |
|---|
| 2026.09.22 | ₩17,219 | ₩17,420 | ₩16,790 | ₩17,300 | +0.47% | 68.7만 |
|---|
| 2026.09.21 | ₩16,670 | ₩17,045 | ₩16,536 | ₩16,924 | +1.53% | 58.6만 |
|---|
| 2026.09.18 | ₩16,388 | ₩16,750 | ₩16,295 | ₩16,536 | +0.90% | 122만 |
|---|
| 2026.09.17 | ₩15,893 | ₩16,898 | ₩15,705 | ₩16,643 | +4.72% | 90만 |
|---|
| 2026.09.16 | ₩16,308 | ₩16,549 | ₩15,223 | ₩15,839 | -2.88% | 111.7만 |
|---|
| 2026.09.15 | ₩17,192 | ₩17,192 | ₩16,187 | ₩16,308 | -5.14% | 77.7만 |
|---|
| 2026.09.14 | ₩17,487 | ₩17,809 | ₩17,072 | ₩17,192 | -1.69% | 55.3만 |
|---|
| 2026.09.11 | ₩17,916 | ₩18,358 | ₩17,286 | ₩17,434 | -2.69% | 77.4만 |
|---|
| 2026.09.10 | ₩17,326 | ₩18,010 | ₩17,072 | ₩17,876 | +3.17% | 82.1만 |
|---|
| 2026.09.09 | ₩17,085 | ₩17,702 | ₩16,938 | ₩17,460 | +2.20% | 76.7만 |
|---|
| 2026.09.08 | ₩18,104 | ₩18,104 | ₩17,032 | ₩17,259 | -4.66% | 109.5만 |
|---|
| 2026.09.04 | ₩17,233 | ₩18,063 | ₩16,817 | ₩18,023 | +4.59% | 93.6만 |
|---|
| 2026.09.03 | ₩16,991 | ₩17,541 | ₩16,898 | ₩17,367 | +2.21% | 59.7만 |
|---|
| 2026.09.02 | ₩16,563 | ₩16,965 | ₩16,375 | ₩16,790 | +1.38% | 50.6만 |
|---|
| 2026.09.01 | ₩16,603 | ₩16,750 | ₩16,187 | ₩16,616 | +0.08% | 63.3만 |
|---|
| 2026.08.31 | ₩17,313 | ₩17,340 | ₩16,228 | ₩16,697 | -3.56% | 108.7만 |
|---|
| 2026.08.28 | ₩17,554 | ₩17,675 | ₩16,951 | ₩17,273 | -1.60% | 72.8만 |
|---|
| 2026.08.27 | ₩17,769 | ₩18,305 | ₩16,831 | ₩17,635 | -0.75% | 60만 |
|---|
| 2026.08.26 | ₩18,640 | ₩18,787 | ₩17,568 | ₩17,728 | -4.89% | 77.9만 |
|---|
| 2026.08.25 | ₩18,465 | ₩19,336 | ₩17,876 | ₩18,948 | +2.61% | 88.9만 |
|---|
| 2026.08.24 | ₩18,961 | ₩19,310 | ₩18,144 | ₩18,291 | -3.53% | 75.7만 |
|---|
| 2026.08.21 | ₩18,640 | ₩19,095 | ₩18,372 | ₩18,881 | +1.29% | 98.4만 |
|---|
| 2026.08.20 | ₩18,439 | ₩18,599 | ₩18,104 | ₩18,519 | +0.44% | 49.7만 |
|---|
| 2026.08.19 | ₩18,090 | ₩18,707 | ₩17,755 | ₩18,492 | +2.22% | 55.1만 |
|---|
| 2026.08.18 | ₩17,420 | ₩18,412 | ₩17,045 | ₩18,117 | +4.00% | 73.9만 |
|---|
| 2026.08.17 | ₩17,474 | ₩17,635 | ₩17,045 | ₩17,420 | -0.31% | 61.2만 |
|---|
| 2026.08.14 | ₩17,581 | ₩17,755 | ₩17,313 | ₩17,648 | +0.38% | 45.6만 |
|---|
| 2026.08.13 | ₩17,219 | ₩17,621 | ₩16,871 | ₩17,447 | +1.32% | 65.1만 |
|---|
| 2026.08.12 | ₩17,125 | ₩17,219 | ₩16,790 | ₩17,152 | +0.16% | 52.1만 |
|---|
| 2026.08.11 | ₩16,951 | ₩17,045 | ₩16,563 | ₩16,924 | -0.16% | 56.2만 |
|---|
| 2026.08.10 | ₩17,152 | ₩17,273 | ₩16,469 | ₩16,790 | -2.11% | 90.7만 |
|---|
| 2026.08.07 | ₩16,938 | ₩17,219 | ₩16,107 | ₩16,723 | -1.27% | 120.7만 |
|---|
| 2026.08.06 | ₩13,883 | ₩17,206 | ₩13,802 | ₩16,616 | +19.69% | 332.7만 |
|---|
| 2026.08.05 | ₩12,583 | ₩12,864 | ₩12,100 | ₩12,851 | +2.13% | 79.2만 |
|---|
| 2026.08.04 | ₩12,476 | ₩12,717 | ₩12,355 | ₩12,435 | -0.32% | 55.2만 |
|---|
| 2026.08.03 | ₩12,194 | ₩12,516 | ₩12,167 | ₩12,395 | +1.65% | 58.4만 |
|---|
| 2026.07.31 | ₩12,275 | ₩12,382 | ₩11,966 | ₩12,007 | -2.18% | 27만 |
|---|
| 2026.07.30 | ₩12,395 | ₩12,489 | ₩11,953 | ₩12,275 | -0.97% | 41.7만 |
|---|
| 2026.07.29 | ₩12,167 | ₩12,717 | ₩12,074 | ₩12,395 | +1.87% | 73만 |
|---|
| 2026.07.28 | ₩11,940 | ₩12,355 | ₩11,792 | ₩12,221 | +2.36% | 40.7만 |
|---|
| 2026.07.27 | ₩11,859 | ₩12,382 | ₩11,832 | ₩11,913 | +0.45% | 50.1만 |
|---|
| 2026.07.24 | ₩11,203 | ₩11,899 | ₩11,069 | ₩11,645 | +3.95% | 62.2만 |
|---|
| 2026.07.23 | ₩11,980 | ₩11,980 | ₩11,189 | ₩11,243 | -6.15% | 57.9만 |
|---|
| 2026.07.22 | ₩11,953 | ₩12,141 | ₩11,685 | ₩12,007 | +0.45% | 57.7만 |
|---|
| 2026.07.21 | ₩11,913 | ₩12,288 | ₩11,658 | ₩12,033 | +1.01% | 85.2만 |
|---|
| 2026.07.20 | ₩11,538 | ₩12,208 | ₩11,538 | ₩11,899 | +3.14% | 36.6만 |
|---|
| 2026.07.17 | ₩11,404 | ₩11,779 | ₩11,256 | ₩11,457 | +0.47% | 32.2만 |
|---|
| 2026.07.16 | ₩11,417 | ₩12,141 | ₩11,417 | ₩11,698 | +2.46% | 51.5만 |
|---|
| 2026.07.15 | ₩11,765 | ₩11,926 | ₩11,310 | ₩11,377 | -3.30% | 45.8만 |
|---|
| 2026.07.14 | ₩12,221 | ₩12,462 | ₩11,484 | ₩11,658 | -4.61% | 65.8만 |
|---|
| 2026.07.13 | ₩12,141 | ₩12,328 | ₩11,953 | ₩12,221 | +0.66% | 43.5만 |
|---|
| 2026.07.10 | ₩11,792 | ₩12,194 | ₩11,591 | ₩12,141 | +2.95% | 40.1만 |
|---|
| 2026.07.09 | ₩11,390 | ₩11,765 | ₩11,283 | ₩11,765 | +3.29% | 35만 |
|---|
| 2026.07.08 | ₩11,390 | ₩11,591 | ₩10,988 | ₩11,404 | +0.12% | 46.1만 |
|---|
| 2026.07.07 | ₩11,189 | ₩11,712 | ₩11,095 | ₩11,417 | +2.04% | 44.4만 |
|---|
| 2026.07.06 | ₩10,975 | ₩11,323 | ₩10,801 | ₩11,189 | +1.95% | 34.4만 |
|---|
| 2026.07.02 | ₩11,457 | ₩11,605 | ₩11,042 | ₩11,069 | -3.39% | 34.3만 |
|---|
| 2026.07.01 | ₩10,948 | ₩11,511 | ₩10,774 | ₩11,471 | +4.77% | 56.1만 |
|---|
| 2026.06.30 | ₩11,015 | ₩11,109 | ₩10,814 | ₩10,975 | -0.36% | 70.3만 |
|---|
| 2026.06.29 | ₩10,801 | ₩11,323 | ₩10,707 | ₩11,149 | +3.23% | 73.9만 |
|---|
| 2026.06.26 | ₩10,291 | ₩11,002 | ₩10,291 | ₩10,948 | +6.38% | 266.8만 |
|---|
| 2026.06.25 | ₩10,332 | ₩10,693 | ₩10,171 | ₩10,345 | +0.13% | 42만 |
|---|
| 2026.06.24 | ₩9,970 | ₩10,680 | ₩9,970 | ₩10,305 | +3.36% | 58.5만 |
|---|
| 2026.06.23 | ₩9,769 | ₩10,171 | ₩9,648 | ₩9,970 | +2.06% | 41.7만 |
|---|
| 2026.06.22 | ₩9,916 | ₩10,184 | ₩9,608 | ₩9,836 | -0.81% | 47.6만 |
|---|
| 2026.06.18 | ₩9,943 | ₩9,943 | ₩9,608 | ₩9,916 | -0.27% | 44.2만 |
|---|
| 2026.06.17 | ₩9,554 | ₩10,023 | ₩9,528 | ₩9,769 | +2.24% | 40.7만 |
|---|
| 2026.06.16 | ₩9,474 | ₩9,715 | ₩9,380 | ₩9,554 | +0.85% | 56.5만 |
|---|
| 2026.06.15 | ₩9,514 | ₩9,755 | ₩9,246 | ₩9,340 | -1.83% | 31.4만 |
|---|
| 2026.06.12 | ₩9,045 | ₩9,514 | ₩8,737 | ₩9,367 | +3.56% | 65.3만 |
|---|
| 2026.06.11 | ₩9,367 | ₩9,367 | ₩8,938 | ₩8,965 | -4.29% | 45만 |
|---|
| 2026.06.10 | ₩9,166 | ₩9,581 | ₩9,152 | ₩9,313 | +1.61% | 45.7만 |
|---|
| 2026.06.09 | ₩8,884 | ₩9,286 | ₩8,871 | ₩9,233 | +3.92% | 56.1만 |
|---|
| 2026.06.08 | ₩9,179 | ₩9,273 | ₩8,871 | ₩8,871 | -3.36% | 49.5만 |
|---|
| 2026.06.05 | ₩9,353 | ₩9,581 | ₩8,992 | ₩9,099 | -2.72% | 55.4만 |
|---|
| 2026.06.04 | ₩9,139 | ₩9,461 | ₩9,085 | ₩9,340 | +2.20% | 41.4만 |
|---|
| 2026.06.03 | ₩9,863 | ₩9,863 | ₩9,005 | ₩9,126 | -7.47% | 60.7만 |
|---|
| 2026.06.02 | ₩10,211 | ₩10,412 | ₩9,809 | ₩9,916 | -2.89% | 58.1만 |
|---|
| 2026.06.01 | ₩9,809 | ₩10,774 | ₩9,742 | ₩10,385 | +5.87% | 173.9만 |
|---|
| 2026.05.29 | ₩9,675 | ₩9,849 | ₩9,420 | ₩9,742 | +0.69% | 47.6만 |
|---|
| 2026.05.28 | ₩9,447 | ₩9,729 | ₩9,152 | ₩9,635 | +1.99% | 52만 |
|---|
| 2026.05.27 | ₩9,286 | ₩9,702 | ₩9,233 | ₩9,528 | +2.60% | 57.9만 |
|---|
| 2026.05.26 | ₩9,085 | ₩9,474 | ₩8,978 | ₩9,273 | +2.06% | 85.2만 |
|---|
| 2026.05.22 | ₩8,536 | ₩9,085 | ₩8,523 | ₩9,005 | +5.49% | 53.4만 |
|---|
| 2026.05.21 | ₩8,121 | ₩8,630 | ₩7,933 | ₩8,496 | +4.62% | 52.3만 |
|---|
| 2026.05.20 | ₩8,000 | ₩8,241 | ₩7,799 | ₩8,241 | +3.02% | 53.2만 |
|---|
| 2026.05.19 | ₩7,960 | ₩8,147 | ₩7,879 | ₩7,987 | +0.34% | 69.5만 |
|---|
| 2026.05.18 | ₩7,638 | ₩8,040 | ₩7,625 | ₩7,866 | +2.98% | 68.2만 |
|---|
| 2026.05.15 | ₩7,772 | ₩7,893 | ₩7,290 | ₩7,531 | -3.10% | 49.5만 |
|---|
| 2026.05.14 | ₩7,759 | ₩8,121 | ₩7,571 | ₩7,759 | 0.00% | 94.5만 |
|---|
| 2026.05.13 | ₩8,040 | ₩8,188 | ₩6,445 | ₩7,812 | -2.83% | 283.6만 |
|---|
| 2026.05.12 | ₩8,884 | ₩9,112 | ₩8,241 | ₩8,911 | +0.30% | 185.9만 |
|---|
| 2026.05.11 | ₩8,241 | ₩8,992 | ₩8,241 | ₩8,978 | +8.94% | 85.3만 |
|---|
| 2026.05.08 | ₩8,911 | ₩8,992 | ₩8,188 | ₩8,335 | -6.47% | 103.3만 |
|---|
| 2026.05.07 | ₩8,777 | ₩9,434 | ₩8,657 | ₩8,992 | +2.44% | 195.1만 |
|---|
| 2026.05.06 | ₩8,951 | ₩9,072 | ₩8,737 | ₩8,750 | -2.25% | 49.5만 |
|---|
| 2026.05.05 | ₩9,179 | ₩9,260 | ₩8,831 | ₩9,045 | -1.46% | 71만 |
|---|
| 2026.05.04 | ₩9,166 | ₩9,447 | ₩8,978 | ₩9,179 | +0.15% | 58.5만 |
|---|
| 2026.05.01 | ₩8,844 | ₩9,286 | ₩8,657 | ₩9,193 | +3.94% | 60.2만 |
|---|
| 2026.04.30 | ₩8,804 | ₩8,898 | ₩8,576 | ₩8,791 | -0.15% | 38.9만 |
|---|
| 2026.04.29 | ₩8,791 | ₩8,858 | ₩8,563 | ₩8,831 | +0.46% | 48.4만 |
|---|
| 2026.04.28 | ₩8,576 | ₩8,858 | ₩8,549 | ₩8,791 | +2.50% | 58.3만 |
|---|
| 2026.04.27 | ₩8,335 | ₩8,724 | ₩8,255 | ₩8,576 | +2.89% | 71.9만 |
|---|
| 2026.04.24 | ₩8,174 | ₩8,335 | ₩7,906 | ₩8,335 | +1.97% | 38.8만 |
|---|
| 2026.04.23 | ₩8,509 | ₩8,643 | ₩8,027 | ₩8,161 | -4.09% | 54.1만 |
|---|
| 2026.04.22 | ₩8,536 | ₩8,616 | ₩8,241 | ₩8,576 | +0.47% | 54.1만 |
|---|
| 2026.04.21 | ₩8,442 | ₩8,777 | ₩8,308 | ₩8,415 | -0.32% | 72.7만 |
|---|
| 2026.04.20 | ₩8,308 | ₩8,683 | ₩8,121 | ₩8,456 | +1.77% | 86.3만 |
|---|
| 2026.04.17 | ₩8,013 | ₩8,563 | ₩7,879 | ₩8,429 | +5.18% | 92.8만 |
|---|
| 2026.04.16 | ₩7,812 | ₩7,893 | ₩7,692 | ₩7,826 | +0.17% | 44.6만 |
|---|
| 2026.04.15 | ₩7,705 | ₩7,906 | ₩7,611 | ₩7,772 | +0.87% | 46.8만 |
|---|
| 2026.04.14 | ₩7,638 | ₩7,906 | ₩7,531 | ₩7,665 | +0.35% | 61.1만 |
|---|
| 2026.04.13 | ₩7,236 | ₩7,759 | ₩6,928 | ₩7,678 | +6.11% | 83.6만 |
|---|
| 2026.04.10 | ₩7,437 | ₩7,464 | ₩6,834 | ₩7,008 | -5.77% | 151만 |
|---|
| 2026.04.09 | ₩8,027 | ₩8,027 | ₩7,357 | ₩7,410 | -7.68% | 106.8만 |
|---|
| 2026.04.08 | ₩8,067 | ₩8,161 | ₩7,893 | ₩8,013 | -0.66% | 122.1만 |
|---|
| 2026.04.07 | ₩7,839 | ₩8,027 | ₩7,745 | ₩7,866 | +0.34% | 103.4만 |
|---|
| 2026.04.06 | ₩7,987 | ₩8,013 | ₩7,585 | ₩7,933 | -0.67% | 121.4만 |
|---|
| 2026.04.02 | ₩7,692 | ₩8,067 | ₩7,558 | ₩7,933 | +3.14% | 100.7만 |
|---|
| 2026.04.01 | ₩7,973 | ₩7,973 | ₩7,504 | ₩7,799 | -2.18% | 93.2만 |
|---|
| 2026.03.31 | ₩7,839 | ₩7,960 | ₩7,585 | ₩7,906 | +0.85% | 98만 |
|---|
| 2026.03.30 | ₩7,531 | ₩8,174 | ₩7,531 | ₩7,719 | +2.49% | 161.5만 |
|---|
| 2026.03.27 | ₩7,102 | ₩7,745 | ₩7,022 | ₩7,531 | +6.04% | 156.9만 |
|---|
| 2026.03.26 | ₩6,848 | ₩7,464 | ₩6,620 | ₩7,142 | +4.31% | 300.4만 |
|---|
| 2026.03.25 | ₩5,896 | ₩7,022 | ₩5,708 | ₩6,901 | +17.05% | 945.3만 |
|---|
| 2026.03.24 | ₩4,422 | ₩5,079 | ₩4,315 | ₩5,052 | +14.24% | 355.6만 |
|---|
| 2026.03.23 | ₩4,422 | ₩4,623 | ₩4,395 | ₩4,476 | +1.21% | 35.7만 |
|---|
| 2026.03.20 | ₩4,261 | ₩4,409 | ₩4,194 | ₩4,328 | +1.57% | 33.9만 |
|---|
| 2026.03.19 | ₩4,275 | ₩4,315 | ₩4,127 | ₩4,261 | -0.31% | 36.5만 |
|---|
| 2026.03.18 | ₩4,556 | ₩4,583 | ₩4,288 | ₩4,315 | -5.29% | 36.7만 |
|---|
| 2026.03.17 | ₩4,770 | ₩4,891 | ₩4,543 | ₩4,556 | -4.49% | 43.8만 |
|---|
| 2026.03.16 | ₩4,717 | ₩4,824 | ₩4,623 | ₩4,730 | +0.28% | 41.7만 |
|---|
| 2026.03.13 | ₩4,770 | ₩4,811 | ₩4,569 | ₩4,610 | -3.37% | 36.5만 |
|---|
| 2026.03.12 | ₩4,797 | ₩4,878 | ₩4,717 | ₩4,744 | -1.12% | 30.5만 |
|---|
| 2026.03.11 | ₩4,891 | ₩4,931 | ₩4,770 | ₩4,864 | -0.55% | 19.7만 |
|---|
| 2026.03.10 | ₩4,958 | ₩4,958 | ₩4,797 | ₩4,931 | -0.54% | 29.6만 |
|---|
| 2026.03.09 | ₩4,998 | ₩4,998 | ₩4,837 | ₩4,931 | -1.34% | 28.9만 |
|---|
| 2026.03.06 | ₩5,038 | ₩5,092 | ₩4,958 | ₩5,092 | +1.06% | 30.1만 |
|---|
| 2026.03.05 | ₩5,092 | ₩5,253 | ₩4,998 | ₩5,159 | +1.32% | 40.2만 |
|---|
| 2026.03.04 | ₩4,931 | ₩5,199 | ₩4,851 | ₩5,092 | +3.26% | 35.8만 |
|---|
| 2026.03.03 | ₩4,717 | ₩4,931 | ₩4,663 | ₩4,904 | +3.98% | 24.2만 |
|---|
| 2026.03.02 | ₩4,690 | ₩4,931 | ₩4,690 | ₩4,864 | +3.71% | 22.7만 |
|---|
| 2026.02.27 | ₩4,851 | ₩4,851 | ₩4,663 | ₩4,757 | -1.93% | 38.1만 |
|---|
| 2026.02.26 | ₩4,596 | ₩4,971 | ₩4,596 | ₩4,918 | +7.00% | 59.1만 |
|---|
| 2026.02.25 | ₩4,422 | ₩4,596 | ₩4,315 | ₩4,543 | +2.73% | 45.8만 |
|---|
| 2026.02.24 | ₩4,315 | ₩4,569 | ₩4,315 | ₩4,409 | +2.17% | 22.1만 |
|---|
| 2026.02.23 | ₩4,355 | ₩4,395 | ₩4,208 | ₩4,301 | -1.23% | 27.3만 |
|---|
| 2026.02.20 | ₩4,395 | ₩4,476 | ₩4,328 | ₩4,395 | 0.00% | 25만 |
|---|
| 2026.02.19 | ₩4,355 | ₩4,435 | ₩4,275 | ₩4,422 | +1.54% | 30만 |
|---|
| 2026.02.18 | ₩4,516 | ₩4,610 | ₩4,368 | ₩4,382 | -2.97% | 21.3만 |
|---|
| 2026.02.17 | ₩4,516 | ₩4,636 | ₩4,409 | ₩4,502 | -0.30% | 41.4만 |
|---|
| 2026.02.13 | ₩4,476 | ₩4,703 | ₩4,476 | ₩4,543 | +1.50% | 29.6만 |
|---|
| 2026.02.12 | ₩4,610 | ₩4,610 | ₩4,449 | ₩4,449 | -3.49% | 32.5만 |
|---|
| 2026.02.11 | ₩4,677 | ₩4,677 | ₩4,355 | ₩4,543 | -2.87% | 42.1만 |
|---|
| 2026.02.10 | ₩4,878 | ₩4,958 | ₩4,623 | ₩4,636 | -4.95% | 50.3만 |
|---|
| 2026.02.09 | ₩4,985 | ₩5,105 | ₩4,837 | ₩4,851 | -2.69% | 67.4만 |
|---|
| 2026.02.06 | ₩4,797 | ₩4,998 | ₩4,797 | ₩4,985 | +3.91% | 38.9만 |
|---|
| 2026.02.05 | ₩4,891 | ₩4,971 | ₩4,730 | ₩4,744 | -3.01% | 49.3만 |
|---|
| 2026.02.04 | ₩5,119 | ₩5,239 | ₩4,945 | ₩4,958 | -3.14% | 37만 |
|---|
| 2026.02.03 | ₩5,588 | ₩5,615 | ₩5,052 | ₩5,079 | -9.11% | 91.5만 |
|---|
| 2026.02.02 | ₩5,601 | ₩5,789 | ₩5,561 | ₩5,574 | -0.48% | 24.6만 |
|---|
| 2026.01.30 | ₩5,574 | ₩5,735 | ₩5,427 | ₩5,588 | +0.24% | 22.4만 |
|---|
| 2026.01.29 | ₩5,775 | ₩5,775 | ₩5,561 | ₩5,615 | -2.78% | 24.7만 |
|---|
| 2026.01.28 | ₩5,842 | ₩5,883 | ₩5,561 | ₩5,708 | -2.29% | 35.7만 |
|---|
| 2026.01.27 | ₩6,043 | ₩6,097 | ₩5,762 | ₩5,842 | -3.33% | 34.4만 |
|---|
| 2026.01.26 | ₩6,030 | ₩6,057 | ₩5,923 | ₩6,017 | -0.22% | 24.9만 |
|---|
| 2026.01.23 | ₩6,097 | ₩6,097 | ₩5,923 | ₩6,030 | -1.10% | 23.6만 |
|---|
| 2026.01.22 | ₩5,883 | ₩6,124 | ₩5,883 | ₩6,110 | +3.87% | 29.5만 |
|---|
| 2026.01.21 | ₩5,963 | ₩6,017 | ₩5,762 | ₩5,829 | -2.25% | 26.1만 |
|---|
| 2026.01.20 | ₩6,057 | ₩6,124 | ₩5,909 | ₩5,923 | -2.21% | 32만 |
|---|
| 2026.01.16 | ₩6,338 | ₩6,338 | ₩6,043 | ₩6,177 | -2.54% | 49.2만 |
|---|
| 2026.01.15 | ₩6,486 | ₩6,553 | ₩6,231 | ₩6,325 | -2.48% | 38.6만 |
|---|
| 2026.01.14 | ₩6,472 | ₩6,620 | ₩6,419 | ₩6,432 | -0.62% | 46.8만 |
|---|
| 2026.01.13 | ₩6,606 | ₩6,687 | ₩6,432 | ₩6,459 | -2.23% | 23만 |
|---|
| 2026.01.12 | ₩6,539 | ₩6,606 | ₩6,298 | ₩6,593 | +0.82% | 28.9만 |
|---|
| 2026.01.09 | ₩6,553 | ₩6,700 | ₩6,445 | ₩6,539 | -0.20% | 23.1만 |
|---|
| 2026.01.08 | ₩6,512 | ₩6,620 | ₩6,445 | ₩6,512 | 0.00% | 13.7만 |
|---|
| 2026.01.07 | ₩6,486 | ₩6,620 | ₩6,432 | ₩6,566 | +1.24% | 23.5만 |
|---|
| 2026.01.06 | ₩6,767 | ₩6,767 | ₩6,472 | ₩6,486 | -4.16% | 29.4만 |
|---|
| 2026.01.05 | ₩6,646 | ₩6,848 | ₩6,620 | ₩6,767 | +1.81% | 29.2만 |
|---|
| 2026.01.02 | ₩6,915 | ₩7,008 | ₩6,593 | ₩6,646 | -3.88% | 36.2만 |
|---|
| 2025.12.31 | ₩6,874 | ₩6,928 | ₩6,754 | ₩6,901 | +0.39% | 26.3만 |
|---|
| 2025.12.30 | ₩6,928 | ₩7,008 | ₩6,834 | ₩6,901 | -0.39% | 25만 |
|---|
| 2025.12.29 | ₩7,022 | ₩7,075 | ₩6,901 | ₩6,928 | -1.34% | 19.1만 |
|---|
| 2025.12.26 | ₩7,196 | ₩7,196 | ₩6,995 | ₩7,049 | -2.05% | 22.1만 |
|---|
| 2025.12.24 | ₩7,022 | ₩7,209 | ₩6,968 | ₩7,183 | +2.29% | 18.3만 |
|---|
| 2025.12.23 | ₩7,169 | ₩7,183 | ₩6,848 | ₩7,008 | -2.24% | 25.6만 |
|---|
| 2025.12.22 | ₩7,142 | ₩7,250 | ₩7,116 | ₩7,183 | +0.56% | 36.3만 |
|---|
| 2025.12.19 | ₩7,330 | ₩7,491 | ₩7,062 | ₩7,129 | -2.74% | 47.7만 |
|---|
| 2025.12.18 | ₩7,263 | ₩7,504 | ₩7,263 | ₩7,357 | +1.29% | 23.2만 |
|---|
| 2025.12.17 | ₩7,290 | ₩7,424 | ₩7,169 | ₩7,209 | -1.10% | 28.1만 |
|---|
| 2025.12.16 | ₩7,129 | ₩7,384 | ₩6,982 | ₩7,303 | +2.44% | 24.7만 |
|---|
| 2025.12.15 | ₩7,410 | ₩7,410 | ₩7,156 | ₩7,183 | -3.07% | 32만 |
|---|
| 2025.12.12 | ₩7,410 | ₩7,451 | ₩7,317 | ₩7,357 | -0.72% | 30.3만 |
|---|
| 2025.12.11 | ₩7,196 | ₩7,504 | ₩7,183 | ₩7,397 | +2.79% | 37.5만 |
|---|
| 2025.12.10 | ₩6,941 | ₩7,317 | ₩6,848 | ₩7,250 | +4.44% | 34.6만 |
|---|
| 2025.12.09 | ₩6,874 | ₩7,075 | ₩6,874 | ₩6,955 | +1.17% | 17.3만 |
|---|
| 2025.12.08 | ₩7,196 | ₩7,196 | ₩6,714 | ₩6,874 | -4.47% | 31.9만 |
|---|
| 2025.12.05 | ₩7,142 | ₩7,370 | ₩7,089 | ₩7,142 | 0.00% | 23.8만 |
|---|
| 2025.12.04 | ₩7,035 | ₩7,196 | ₩7,022 | ₩7,142 | +1.52% | 27만 |
|---|
| 2025.12.03 | ₩6,794 | ₩7,075 | ₩6,754 | ₩7,049 | +3.75% | 27.2만 |
|---|
| 2025.12.02 | ₩6,794 | ₩6,821 | ₩6,700 | ₩6,767 | -0.39% | 29.3만 |
|---|
| 2025.12.01 | ₩6,928 | ₩6,941 | ₩6,700 | ₩6,714 | -3.09% | 34.9만 |
|---|
| 2025.11.28 | ₩6,995 | ₩7,062 | ₩6,928 | ₩6,982 | -0.19% | 19.3만 |
|---|
| 2025.11.26 | ₩6,928 | ₩7,089 | ₩6,874 | ₩7,008 | +1.16% | 37.8만 |
|---|
| 2025.11.25 | ₩6,807 | ₩7,008 | ₩6,781 | ₩6,928 | +1.77% | 26.8만 |
|---|
| 2025.11.24 | ₩6,861 | ₩6,928 | ₩6,633 | ₩6,807 | -0.78% | 36.9만 |
|---|
| 2025.11.21 | ₩6,714 | ₩6,982 | ₩6,687 | ₩6,874 | +2.40% | 36만 |
|---|
| 2025.11.20 | ₩7,129 | ₩7,410 | ₩6,754 | ₩6,767 | -5.08% | 60.8만 |
|---|
| 2025.11.19 | ₩6,754 | ₩7,156 | ₩6,687 | ₩6,901 | +2.18% | 62.4만 |
|---|
| 2025.11.18 | ₩6,700 | ₩6,848 | ₩6,660 | ₩6,687 | -0.20% | 34.3만 |
|---|
| 2025.11.17 | ₩6,848 | ₩7,571 | ₩6,700 | ₩6,781 | -0.98% | 67.2만 |
|---|
| 2025.11.14 | ₩7,196 | ₩7,209 | ₩6,807 | ₩6,848 | -4.84% | 75.3만 |
|---|
| 2025.11.13 | ₩6,888 | ₩7,893 | ₩6,660 | ₩7,330 | +6.42% | 158.3만 |
|---|
| 2025.11.12 | ₩6,941 | ₩7,491 | ₩6,941 | ₩7,330 | +5.60% | 86.3만 |
|---|
| 2025.11.11 | ₩6,915 | ₩6,955 | ₩6,767 | ₩6,915 | 0.00% | 28.4만 |
|---|
| 2025.11.10 | ₩6,901 | ₩7,022 | ₩6,821 | ₩6,941 | +0.58% | 32.4만 |
|---|
| 2025.11.07 | ₩6,714 | ₩6,874 | ₩6,539 | ₩6,794 | +1.20% | 41.9만 |
|---|
| 2025.11.06 | ₩6,968 | ₩6,968 | ₩6,740 | ₩6,848 | -1.73% | 40.6만 |
|---|
| 2025.11.05 | ₩6,848 | ₩7,062 | ₩6,834 | ₩7,008 | +2.35% | 22.9만 |
|---|
| 2025.11.04 | ₩6,901 | ₩6,928 | ₩6,781 | ₩6,834 | -0.97% | 35만 |
|---|
| 2025.11.03 | ₩6,928 | ₩7,142 | ₩6,861 | ₩6,941 | +0.19% | 23.4만 |
|---|
| 2025.10.31 | ₩7,008 | ₩7,049 | ₩6,848 | ₩6,928 | -1.15% | 42.2만 |
|---|
| 2025.10.30 | ₩7,263 | ₩7,303 | ₩6,928 | ₩6,968 | -4.06% | 31.4만 |
|---|
| 2025.10.29 | ₩7,652 | ₩7,732 | ₩7,263 | ₩7,290 | -4.73% | 36.8만 |
|---|
| 2025.10.28 | ₩7,786 | ₩7,866 | ₩7,611 | ₩7,692 | -1.20% | 26.2만 |
|---|
| 2025.10.27 | ₩8,067 | ₩8,174 | ₩7,772 | ₩7,839 | -2.82% | 28.1만 |
|---|
| 2025.10.24 | ₩7,759 | ₩8,067 | ₩7,732 | ₩7,960 | +2.59% | 26.5만 |
|---|
| 2025.10.23 | ₩7,410 | ₩7,719 | ₩7,370 | ₩7,611 | +2.71% | 24.4만 |
|---|
| 2025.10.22 | ₩7,585 | ₩7,585 | ₩7,223 | ₩7,410 | -2.30% | 32.3만 |
|---|
| 2025.10.21 | ₩7,544 | ₩7,611 | ₩7,437 | ₩7,585 | +0.53% | 19.3만 |
|---|
| 2025.10.20 | ₩7,330 | ₩7,585 | ₩7,276 | ₩7,544 | +2.93% | 27.6만 |
|---|
| 2025.10.17 | ₩7,290 | ₩7,437 | ₩7,196 | ₩7,250 | -0.55% | 50.7만 |
|---|
| 2025.10.16 | ₩7,598 | ₩7,719 | ₩7,370 | ₩7,397 | -2.65% | 63.8만 |
|---|
| 2025.10.15 | ₩7,678 | ₩7,786 | ₩7,531 | ₩7,585 | -1.22% | 41.1만 |
|---|
| 2025.10.14 | ₩7,209 | ₩7,598 | ₩7,156 | ₩7,531 | +4.46% | 48만 |
|---|
| 2025.10.13 | ₩7,397 | ₩7,477 | ₩7,116 | ₩7,330 | -0.91% | 40.9만 |
|---|
| 2025.10.10 | ₩7,464 | ₩7,544 | ₩7,142 | ₩7,169 | -3.95% | 50.9만 |
|---|