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 | ₩20,041 | ₩20,642 | ₩19,921 | ₩20,536 | +2.47% | 78.7만 |
| 2026.10.08 | ₩19,841 | ₩20,161 | ₩19,560 | ₩19,988 | +0.74% | 75.3만 |
| 2026.10.07 | ₩18,999 | ₩20,161 | ₩18,986 | ₩19,974 | +5.13% | 87.3만 |
| 2026.10.06 | ₩19,854 | ₩19,921 | ₩18,865 | ₩19,186 | -3.36% | 66.2만 |
| 2026.10.05 | ₩19,133 | ₩19,787 | ₩18,732 | ₩19,787 | +3.42% | 69.7만 |
| 2026.10.02 | ₩19,012 | ₩19,306 | ₩18,371 | ₩19,012 | 0.00% | 86.2만 |
| 2026.10.01 | ₩18,037 | ₩19,948 | ₩18,010 | ₩19,186 | +6.37% | 253.8만 |
| 2026.09.30 | ₩17,302 | ₩18,064 | ₩17,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,010 |
| +4.09% |
| 119.1만 |
| 2026.09.29 | ₩17,022 | ₩17,249 | ₩16,781 | ₩17,169 | +0.86% | 39.9만 |
|---|
| 2026.09.28 | ₩16,795 | ₩17,075 | ₩16,434 | ₩16,995 | +1.19% | 57.6만 |
|---|
| 2026.09.25 | ₩17,235 | ₩17,583 | ₩16,754 | ₩16,928 | -1.78% | 72만 |
|---|
| 2026.09.24 | ₩16,901 | ₩17,329 | ₩16,701 | ₩17,316 | +2.45% | 61.6만 |
|---|
| 2026.09.23 | ₩17,235 | ₩17,262 | ₩16,367 | ₩16,928 | -1.78% | 48.5만 |
|---|
| 2026.09.22 | ₩17,169 | ₩17,369 | ₩16,741 | ₩17,249 | +0.47% | 68.7만 |
|---|
| 2026.09.21 | ₩16,621 | ₩16,995 | ₩16,487 | ₩16,875 | +1.53% | 58.6만 |
|---|
| 2026.09.18 | ₩16,340 | ₩16,701 | ₩16,247 | ₩16,487 | +0.90% | 122만 |
|---|
| 2026.09.17 | ₩15,846 | ₩16,848 | ₩15,659 | ₩16,594 | +4.72% | 90만 |
|---|
| 2026.09.16 | ₩16,260 | ₩16,501 | ₩15,178 | ₩15,792 | -2.88% | 111.7만 |
|---|
| 2026.09.15 | ₩17,142 | ₩17,142 | ₩16,140 | ₩16,260 | -5.14% | 77.7만 |
|---|
| 2026.09.14 | ₩17,436 | ₩17,757 | ₩17,022 | ₩17,142 | -1.69% | 55.3만 |
|---|
| 2026.09.11 | ₩17,863 | ₩18,304 | ₩17,235 | ₩17,382 | -2.69% | 77.4만 |
|---|
| 2026.09.10 | ₩17,276 | ₩17,957 | ₩17,022 | ₩17,823 | +3.17% | 82.1만 |
|---|
| 2026.09.09 | ₩17,035 | ₩17,650 | ₩16,888 | ₩17,409 | +2.20% | 76.7만 |
|---|
| 2026.09.08 | ₩18,050 | ₩18,050 | ₩16,982 | ₩17,209 | -4.66% | 109.5만 |
|---|
| 2026.09.04 | ₩17,182 | ₩18,010 | ₩16,768 | ₩17,970 | +4.59% | 93.6만 |
|---|
| 2026.09.03 | ₩16,941 | ₩17,489 | ₩16,848 | ₩17,316 | +2.21% | 59.7만 |
|---|
| 2026.09.02 | ₩16,514 | ₩16,915 | ₩16,327 | ₩16,741 | +1.38% | 50.6만 |
|---|
| 2026.09.01 | ₩16,554 | ₩16,701 | ₩16,140 | ₩16,567 | +0.08% | 63.3만 |
|---|
| 2026.08.31 | ₩17,262 | ₩17,289 | ₩16,180 | ₩16,648 | -3.56% | 108.7만 |
|---|
| 2026.08.28 | ₩17,503 | ₩17,623 | ₩16,901 | ₩17,222 | -1.60% | 72.8만 |
|---|
| 2026.08.27 | ₩17,716 | ₩18,251 | ₩16,781 | ₩17,583 | -0.75% | 60만 |
|---|
| 2026.08.26 | ₩18,585 | ₩18,732 | ₩17,516 | ₩17,676 | -4.89% | 77.9만 |
|---|
| 2026.08.25 | ₩18,411 | ₩19,280 | ₩17,823 | ₩18,892 | +2.61% | 88.9만 |
|---|
| 2026.08.24 | ₩18,906 | ₩19,253 | ₩18,091 | ₩18,237 | -3.53% | 75.7만 |
|---|
| 2026.08.21 | ₩18,585 | ₩19,039 | ₩18,318 | ₩18,825 | +1.29% | 98.4만 |
|---|
| 2026.08.20 | ₩18,384 | ₩18,545 | ₩18,050 | ₩18,465 | +0.44% | 49.7만 |
|---|
| 2026.08.19 | ₩18,037 | ₩18,652 | ₩17,703 | ₩18,438 | +2.22% | 55.1만 |
|---|
| 2026.08.18 | ₩17,369 | ₩18,358 | ₩16,995 | ₩18,064 | +4.00% | 73.9만 |
|---|
| 2026.08.17 | ₩17,422 | ₩17,583 | ₩16,995 | ₩17,369 | -0.31% | 61.2만 |
|---|
| 2026.08.14 | ₩17,529 | ₩17,703 | ₩17,262 | ₩17,596 | +0.38% | 45.6만 |
|---|
| 2026.08.13 | ₩17,169 | ₩17,569 | ₩16,821 | ₩17,396 | +1.32% | 65.1만 |
|---|
| 2026.08.12 | ₩17,075 | ₩17,169 | ₩16,741 | ₩17,102 | +0.16% | 52.1만 |
|---|
| 2026.08.11 | ₩16,901 | ₩16,995 | ₩16,514 | ₩16,875 | -0.16% | 56.2만 |
|---|
| 2026.08.10 | ₩17,102 | ₩17,222 | ₩16,420 | ₩16,741 | -2.11% | 90.7만 |
|---|
| 2026.08.07 | ₩16,888 | ₩17,169 | ₩16,060 | ₩16,674 | -1.27% | 120.7만 |
|---|
| 2026.08.06 | ₩13,842 | ₩17,155 | ₩13,762 | ₩16,567 | +19.69% | 332.7만 |
|---|
| 2026.08.05 | ₩12,546 | ₩12,826 | ₩12,065 | ₩12,813 | +2.13% | 79.2만 |
|---|
| 2026.08.04 | ₩12,439 | ₩12,679 | ₩12,319 | ₩12,399 | -0.32% | 55.2만 |
|---|
| 2026.08.03 | ₩12,158 | ₩12,479 | ₩12,132 | ₩12,359 | +1.65% | 58.4만 |
|---|
| 2026.07.31 | ₩12,238 | ₩12,345 | ₩11,931 | ₩11,971 | -2.18% | 27만 |
|---|
| 2026.07.30 | ₩12,359 | ₩12,452 | ₩11,918 | ₩12,238 | -0.97% | 41.7만 |
|---|
| 2026.07.29 | ₩12,132 | ₩12,679 | ₩12,038 | ₩12,359 | +1.87% | 73만 |
|---|
| 2026.07.28 | ₩11,904 | ₩12,319 | ₩11,758 | ₩12,185 | +2.36% | 40.7만 |
|---|
| 2026.07.27 | ₩11,824 | ₩12,345 | ₩11,798 | ₩11,878 | +0.45% | 50.1만 |
|---|
| 2026.07.24 | ₩11,170 | ₩11,864 | ₩11,036 | ₩11,611 | +3.95% | 62.2만 |
|---|
| 2026.07.23 | ₩11,945 | ₩11,945 | ₩11,156 | ₩11,210 | -6.15% | 57.9만 |
|---|
| 2026.07.22 | ₩11,918 | ₩12,105 | ₩11,651 | ₩11,971 | +0.45% | 57.7만 |
|---|
| 2026.07.21 | ₩11,878 | ₩12,252 | ₩11,624 | ₩11,998 | +1.01% | 85.2만 |
|---|
| 2026.07.20 | ₩11,504 | ₩12,172 | ₩11,504 | ₩11,864 | +3.14% | 36.6만 |
|---|
| 2026.07.17 | ₩11,370 | ₩11,744 | ₩11,223 | ₩11,423 | +0.47% | 32.2만 |
|---|
| 2026.07.16 | ₩11,383 | ₩12,105 | ₩11,383 | ₩11,664 | +2.46% | 51.5만 |
|---|
| 2026.07.15 | ₩11,731 | ₩11,891 | ₩11,277 | ₩11,343 | -3.30% | 45.8만 |
|---|
| 2026.07.14 | ₩12,185 | ₩12,426 | ₩11,450 | ₩11,624 | -4.61% | 65.8만 |
|---|
| 2026.07.13 | ₩12,105 | ₩12,292 | ₩11,918 | ₩12,185 | +0.66% | 43.5만 |
|---|
| 2026.07.10 | ₩11,758 | ₩12,158 | ₩11,557 | ₩12,105 | +2.95% | 40.1만 |
|---|
| 2026.07.09 | ₩11,357 | ₩11,731 | ₩11,250 | ₩11,731 | +3.29% | 35만 |
|---|
| 2026.07.08 | ₩11,357 | ₩11,557 | ₩10,956 | ₩11,370 | +0.12% | 46.1만 |
|---|
| 2026.07.07 | ₩11,156 | ₩11,677 | ₩11,063 | ₩11,383 | +2.04% | 44.4만 |
|---|
| 2026.07.06 | ₩10,942 | ₩11,290 | ₩10,769 | ₩11,156 | +1.95% | 34.4만 |
|---|
| 2026.07.02 | ₩11,423 | ₩11,570 | ₩11,009 | ₩11,036 | -3.39% | 34.3만 |
|---|
| 2026.07.01 | ₩10,916 | ₩11,477 | ₩10,742 | ₩11,437 | +4.77% | 56.1만 |
|---|
| 2026.06.30 | ₩10,983 | ₩11,076 | ₩10,782 | ₩10,942 | -0.36% | 70.3만 |
|---|
| 2026.06.29 | ₩10,769 | ₩11,290 | ₩10,675 | ₩11,116 | +3.23% | 73.9만 |
|---|
| 2026.06.26 | ₩10,261 | ₩10,969 | ₩10,261 | ₩10,916 | +6.38% | 266.8만 |
|---|
| 2026.06.25 | ₩10,301 | ₩10,662 | ₩10,141 | ₩10,315 | +0.13% | 42만 |
|---|
| 2026.06.24 | ₩9,940 | ₩10,649 | ₩9,940 | ₩10,274 | +3.36% | 58.5만 |
|---|
| 2026.06.23 | ₩9,740 | ₩10,141 | ₩9,620 | ₩9,940 | +2.06% | 41.7만 |
|---|
| 2026.06.22 | ₩9,887 | ₩10,154 | ₩9,580 | ₩9,807 | -0.81% | 47.6만 |
|---|
| 2026.06.18 | ₩9,914 | ₩9,914 | ₩9,580 | ₩9,887 | -0.27% | 44.2만 |
|---|
| 2026.06.17 | ₩9,526 | ₩9,994 | ₩9,500 | ₩9,740 | +2.24% | 40.7만 |
|---|
| 2026.06.16 | ₩9,446 | ₩9,687 | ₩9,353 | ₩9,526 | +0.85% | 56.5만 |
|---|
| 2026.06.15 | ₩9,486 | ₩9,727 | ₩9,219 | ₩9,312 | -1.83% | 31.4만 |
|---|
| 2026.06.12 | ₩9,019 | ₩9,486 | ₩8,711 | ₩9,339 | +3.56% | 65.3만 |
|---|
| 2026.06.11 | ₩9,339 | ₩9,339 | ₩8,912 | ₩8,938 | -4.29% | 45만 |
|---|
| 2026.06.10 | ₩9,139 | ₩9,553 | ₩9,125 | ₩9,286 | +1.61% | 45.7만 |
|---|
| 2026.06.09 | ₩8,858 | ₩9,259 | ₩8,845 | ₩9,206 | +3.92% | 56.1만 |
|---|
| 2026.06.08 | ₩9,152 | ₩9,246 | ₩8,845 | ₩8,845 | -3.36% | 49.5만 |
|---|
| 2026.06.05 | ₩9,326 | ₩9,553 | ₩8,965 | ₩9,072 | -2.72% | 55.4만 |
|---|
| 2026.06.04 | ₩9,112 | ₩9,433 | ₩9,059 | ₩9,312 | +2.20% | 41.4만 |
|---|
| 2026.06.03 | ₩9,834 | ₩9,834 | ₩8,978 | ₩9,099 | -7.47% | 60.7만 |
|---|
| 2026.06.02 | ₩10,181 | ₩10,381 | ₩9,780 | ₩9,887 | -2.89% | 58.1만 |
|---|
| 2026.06.01 | ₩9,780 | ₩10,742 | ₩9,713 | ₩10,355 | +5.87% | 173.9만 |
|---|
| 2026.05.29 | ₩9,646 | ₩9,820 | ₩9,393 | ₩9,713 | +0.69% | 47.6만 |
|---|
| 2026.05.28 | ₩9,419 | ₩9,700 | ₩9,125 | ₩9,606 | +1.99% | 52만 |
|---|
| 2026.05.27 | ₩9,259 | ₩9,673 | ₩9,206 | ₩9,500 | +2.60% | 57.9만 |
|---|
| 2026.05.26 | ₩9,059 | ₩9,446 | ₩8,952 | ₩9,246 | +2.06% | 85.2만 |
|---|
| 2026.05.22 | ₩8,511 | ₩9,059 | ₩8,497 | ₩8,978 | +5.49% | 53.4만 |
|---|
| 2026.05.21 | ₩8,097 | ₩8,604 | ₩7,910 | ₩8,471 | +4.62% | 52.3만 |
|---|
| 2026.05.20 | ₩7,976 | ₩8,217 | ₩7,776 | ₩8,217 | +3.02% | 53.2만 |
|---|
| 2026.05.19 | ₩7,936 | ₩8,123 | ₩7,856 | ₩7,963 | +0.34% | 69.5만 |
|---|
| 2026.05.18 | ₩7,616 | ₩8,016 | ₩7,602 | ₩7,843 | +2.98% | 68.2만 |
|---|
| 2026.05.15 | ₩7,749 | ₩7,870 | ₩7,268 | ₩7,509 | -3.10% | 49.5만 |
|---|
| 2026.05.14 | ₩7,736 | ₩8,097 | ₩7,549 | ₩7,736 | 0.00% | 94.5만 |
|---|
| 2026.05.13 | ₩8,016 | ₩8,163 | ₩6,427 | ₩7,789 | -2.83% | 283.6만 |
|---|
| 2026.05.12 | ₩8,858 | ₩9,085 | ₩8,217 | ₩8,885 | +0.30% | 185.9만 |
|---|
| 2026.05.11 | ₩8,217 | ₩8,965 | ₩8,217 | ₩8,952 | +8.94% | 85.3만 |
|---|
| 2026.05.08 | ₩8,885 | ₩8,965 | ₩8,163 | ₩8,310 | -6.47% | 103.3만 |
|---|
| 2026.05.07 | ₩8,751 | ₩9,406 | ₩8,631 | ₩8,965 | +2.44% | 195.1만 |
|---|
| 2026.05.06 | ₩8,925 | ₩9,045 | ₩8,711 | ₩8,725 | -2.25% | 49.5만 |
|---|
| 2026.05.05 | ₩9,152 | ₩9,232 | ₩8,805 | ₩9,019 | -1.46% | 71만 |
|---|
| 2026.05.04 | ₩9,139 | ₩9,419 | ₩8,952 | ₩9,152 | +0.15% | 58.5만 |
|---|
| 2026.05.01 | ₩8,818 | ₩9,259 | ₩8,631 | ₩9,166 | +3.94% | 60.2만 |
|---|
| 2026.04.30 | ₩8,778 | ₩8,872 | ₩8,551 | ₩8,765 | -0.15% | 38.9만 |
|---|
| 2026.04.29 | ₩8,765 | ₩8,831 | ₩8,538 | ₩8,805 | +0.46% | 48.4만 |
|---|
| 2026.04.28 | ₩8,551 | ₩8,831 | ₩8,524 | ₩8,765 | +2.50% | 58.3만 |
|---|
| 2026.04.27 | ₩8,310 | ₩8,698 | ₩8,230 | ₩8,551 | +2.89% | 71.9만 |
|---|
| 2026.04.24 | ₩8,150 | ₩8,310 | ₩7,883 | ₩8,310 | +1.97% | 38.8만 |
|---|
| 2026.04.23 | ₩8,484 | ₩8,618 | ₩8,003 | ₩8,137 | -4.09% | 54.1만 |
|---|
| 2026.04.22 | ₩8,511 | ₩8,591 | ₩8,217 | ₩8,551 | +0.47% | 54.1만 |
|---|
| 2026.04.21 | ₩8,417 | ₩8,751 | ₩8,284 | ₩8,391 | -0.32% | 72.7만 |
|---|
| 2026.04.20 | ₩8,284 | ₩8,658 | ₩8,097 | ₩8,431 | +1.77% | 86.3만 |
|---|
| 2026.04.17 | ₩7,990 | ₩8,538 | ₩7,856 | ₩8,404 | +5.18% | 92.8만 |
|---|
| 2026.04.16 | ₩7,789 | ₩7,870 | ₩7,669 | ₩7,803 | +0.17% | 44.6만 |
|---|
| 2026.04.15 | ₩7,682 | ₩7,883 | ₩7,589 | ₩7,749 | +0.87% | 46.8만 |
|---|
| 2026.04.14 | ₩7,616 | ₩7,883 | ₩7,509 | ₩7,642 | +0.35% | 61.1만 |
|---|
| 2026.04.13 | ₩7,215 | ₩7,736 | ₩6,908 | ₩7,656 | +6.11% | 83.6만 |
|---|
| 2026.04.10 | ₩7,415 | ₩7,442 | ₩6,814 | ₩6,988 | -5.77% | 151만 |
|---|
| 2026.04.09 | ₩8,003 | ₩8,003 | ₩7,335 | ₩7,389 | -7.68% | 106.8만 |
|---|
| 2026.04.08 | ₩8,043 | ₩8,137 | ₩7,870 | ₩7,990 | -0.66% | 122.1만 |
|---|
| 2026.04.07 | ₩7,816 | ₩8,003 | ₩7,723 | ₩7,843 | +0.34% | 103.4만 |
|---|
| 2026.04.06 | ₩7,963 | ₩7,990 | ₩7,562 | ₩7,910 | -0.67% | 121.4만 |
|---|
| 2026.04.02 | ₩7,669 | ₩8,043 | ₩7,535 | ₩7,910 | +3.14% | 100.7만 |
|---|
| 2026.04.01 | ₩7,950 | ₩7,950 | ₩7,482 | ₩7,776 | -2.18% | 93.2만 |
|---|
| 2026.03.31 | ₩7,816 | ₩7,936 | ₩7,562 | ₩7,883 | +0.85% | 98만 |
|---|
| 2026.03.30 | ₩7,509 | ₩8,150 | ₩7,509 | ₩7,696 | +2.49% | 161.5만 |
|---|
| 2026.03.27 | ₩7,081 | ₩7,723 | ₩7,001 | ₩7,509 | +6.04% | 156.9만 |
|---|
| 2026.03.26 | ₩6,827 | ₩7,442 | ₩6,600 | ₩7,121 | +4.31% | 300.4만 |
|---|
| 2026.03.25 | ₩5,879 | ₩7,001 | ₩5,692 | ₩6,881 | +17.05% | 945.3만 |
|---|
| 2026.03.24 | ₩4,409 | ₩5,064 | ₩4,302 | ₩5,037 | +14.24% | 355.6만 |
|---|
| 2026.03.23 | ₩4,409 | ₩4,609 | ₩4,382 | ₩4,463 | +1.21% | 35.7만 |
|---|
| 2026.03.20 | ₩4,249 | ₩4,396 | ₩4,182 | ₩4,316 | +1.57% | 33.9만 |
|---|
| 2026.03.19 | ₩4,262 | ₩4,302 | ₩4,115 | ₩4,249 | -0.31% | 36.5만 |
|---|
| 2026.03.18 | ₩4,543 | ₩4,569 | ₩4,275 | ₩4,302 | -5.29% | 36.7만 |
|---|
| 2026.03.17 | ₩4,756 | ₩4,877 | ₩4,529 | ₩4,543 | -4.49% | 43.8만 |
|---|
| 2026.03.16 | ₩4,703 | ₩4,810 | ₩4,609 | ₩4,716 | +0.28% | 41.7만 |
|---|
| 2026.03.13 | ₩4,756 | ₩4,797 | ₩4,556 | ₩4,596 | -3.37% | 36.5만 |
|---|
| 2026.03.12 | ₩4,783 | ₩4,863 | ₩4,703 | ₩4,730 | -1.12% | 30.5만 |
|---|
| 2026.03.11 | ₩4,877 | ₩4,917 | ₩4,756 | ₩4,850 | -0.55% | 19.7만 |
|---|
| 2026.03.10 | ₩4,943 | ₩4,943 | ₩4,783 | ₩4,917 | -0.54% | 29.6만 |
|---|
| 2026.03.09 | ₩4,984 | ₩4,984 | ₩4,823 | ₩4,917 | -1.34% | 28.9만 |
|---|
| 2026.03.06 | ₩5,024 | ₩5,077 | ₩4,943 | ₩5,077 | +1.06% | 30.1만 |
|---|
| 2026.03.05 | ₩5,077 | ₩5,237 | ₩4,984 | ₩5,144 | +1.32% | 40.2만 |
|---|
| 2026.03.04 | ₩4,917 | ₩5,184 | ₩4,837 | ₩5,077 | +3.26% | 35.8만 |
|---|
| 2026.03.03 | ₩4,703 | ₩4,917 | ₩4,650 | ₩4,890 | +3.98% | 24.2만 |
|---|
| 2026.03.02 | ₩4,676 | ₩4,917 | ₩4,676 | ₩4,850 | +3.71% | 22.7만 |
|---|
| 2026.02.27 | ₩4,837 | ₩4,837 | ₩4,650 | ₩4,743 | -1.93% | 38.1만 |
|---|
| 2026.02.26 | ₩4,583 | ₩4,957 | ₩4,583 | ₩4,903 | +7.00% | 59.1만 |
|---|
| 2026.02.25 | ₩4,409 | ₩4,583 | ₩4,302 | ₩4,529 | +2.73% | 45.8만 |
|---|
| 2026.02.24 | ₩4,302 | ₩4,556 | ₩4,302 | ₩4,396 | +2.17% | 22.1만 |
|---|
| 2026.02.23 | ₩4,342 | ₩4,382 | ₩4,195 | ₩4,289 | -1.23% | 27.3만 |
|---|
| 2026.02.20 | ₩4,382 | ₩4,463 | ₩4,316 | ₩4,382 | 0.00% | 25만 |
|---|
| 2026.02.19 | ₩4,342 | ₩4,422 | ₩4,262 | ₩4,409 | +1.54% | 30만 |
|---|
| 2026.02.18 | ₩4,503 | ₩4,596 | ₩4,356 | ₩4,369 | -2.97% | 21.3만 |
|---|
| 2026.02.17 | ₩4,503 | ₩4,623 | ₩4,396 | ₩4,489 | -0.30% | 41.4만 |
|---|
| 2026.02.13 | ₩4,463 | ₩4,690 | ₩4,463 | ₩4,529 | +1.50% | 29.6만 |
|---|
| 2026.02.12 | ₩4,596 | ₩4,596 | ₩4,436 | ₩4,436 | -3.49% | 32.5만 |
|---|
| 2026.02.11 | ₩4,663 | ₩4,663 | ₩4,342 | ₩4,529 | -2.87% | 42.1만 |
|---|
| 2026.02.10 | ₩4,863 | ₩4,943 | ₩4,609 | ₩4,623 | -4.95% | 50.3만 |
|---|
| 2026.02.09 | ₩4,970 | ₩5,090 | ₩4,823 | ₩4,837 | -2.69% | 67.4만 |
|---|
| 2026.02.06 | ₩4,783 | ₩4,984 | ₩4,783 | ₩4,970 | +3.91% | 38.9만 |
|---|
| 2026.02.05 | ₩4,877 | ₩4,957 | ₩4,716 | ₩4,730 | -3.01% | 49.3만 |
|---|
| 2026.02.04 | ₩5,104 | ₩5,224 | ₩4,930 | ₩4,943 | -3.14% | 37만 |
|---|
| 2026.02.03 | ₩5,571 | ₩5,598 | ₩5,037 | ₩5,064 | -9.11% | 91.5만 |
|---|
| 2026.02.02 | ₩5,585 | ₩5,772 | ₩5,545 | ₩5,558 | -0.48% | 24.6만 |
|---|
| 2026.01.30 | ₩5,558 | ₩5,718 | ₩5,411 | ₩5,571 | +0.24% | 22.4만 |
|---|
| 2026.01.29 | ₩5,759 | ₩5,759 | ₩5,545 | ₩5,598 | -2.78% | 24.7만 |
|---|
| 2026.01.28 | ₩5,825 | ₩5,865 | ₩5,545 | ₩5,692 | -2.29% | 35.7만 |
|---|
| 2026.01.27 | ₩6,026 | ₩6,079 | ₩5,745 | ₩5,825 | -3.33% | 34.4만 |
|---|
| 2026.01.26 | ₩6,012 | ₩6,039 | ₩5,905 | ₩5,999 | -0.22% | 24.9만 |
|---|
| 2026.01.23 | ₩6,079 | ₩6,079 | ₩5,905 | ₩6,012 | -1.10% | 23.6만 |
|---|
| 2026.01.22 | ₩5,865 | ₩6,106 | ₩5,865 | ₩6,093 | +3.87% | 29.5만 |
|---|
| 2026.01.21 | ₩5,946 | ₩5,999 | ₩5,745 | ₩5,812 | -2.25% | 26.1만 |
|---|
| 2026.01.20 | ₩6,039 | ₩6,106 | ₩5,892 | ₩5,905 | -2.21% | 32만 |
|---|
| 2026.01.16 | ₩6,320 | ₩6,320 | ₩6,026 | ₩6,159 | -2.54% | 49.2만 |
|---|
| 2026.01.15 | ₩6,467 | ₩6,533 | ₩6,213 | ₩6,306 | -2.48% | 38.6만 |
|---|
| 2026.01.14 | ₩6,453 | ₩6,600 | ₩6,400 | ₩6,413 | -0.62% | 46.8만 |
|---|
| 2026.01.13 | ₩6,587 | ₩6,667 | ₩6,413 | ₩6,440 | -2.23% | 23만 |
|---|
| 2026.01.12 | ₩6,520 | ₩6,587 | ₩6,280 | ₩6,574 | +0.82% | 28.9만 |
|---|
| 2026.01.09 | ₩6,533 | ₩6,680 | ₩6,427 | ₩6,520 | -0.20% | 23.1만 |
|---|
| 2026.01.08 | ₩6,493 | ₩6,600 | ₩6,427 | ₩6,493 | 0.00% | 13.7만 |
|---|
| 2026.01.07 | ₩6,467 | ₩6,600 | ₩6,413 | ₩6,547 | +1.24% | 23.5만 |
|---|
| 2026.01.06 | ₩6,747 | ₩6,747 | ₩6,453 | ₩6,467 | -4.16% | 29.4만 |
|---|
| 2026.01.05 | ₩6,627 | ₩6,827 | ₩6,600 | ₩6,747 | +1.81% | 29.2만 |
|---|
| 2026.01.02 | ₩6,894 | ₩6,988 | ₩6,574 | ₩6,627 | -3.88% | 36.2만 |
|---|
| 2025.12.31 | ₩6,854 | ₩6,908 | ₩6,734 | ₩6,881 | +0.39% | 26.3만 |
|---|
| 2025.12.30 | ₩6,908 | ₩6,988 | ₩6,814 | ₩6,881 | -0.39% | 25만 |
|---|
| 2025.12.29 | ₩7,001 | ₩7,055 | ₩6,881 | ₩6,908 | -1.34% | 19.1만 |
|---|
| 2025.12.26 | ₩7,175 | ₩7,175 | ₩6,974 | ₩7,028 | -2.05% | 22.1만 |
|---|
| 2025.12.24 | ₩7,001 | ₩7,188 | ₩6,948 | ₩7,161 | +2.29% | 18.3만 |
|---|
| 2025.12.23 | ₩7,148 | ₩7,161 | ₩6,827 | ₩6,988 | -2.24% | 25.6만 |
|---|
| 2025.12.22 | ₩7,121 | ₩7,228 | ₩7,095 | ₩7,161 | +0.56% | 36.3만 |
|---|
| 2025.12.19 | ₩7,308 | ₩7,469 | ₩7,041 | ₩7,108 | -2.74% | 47.7만 |
|---|
| 2025.12.18 | ₩7,242 | ₩7,482 | ₩7,242 | ₩7,335 | +1.29% | 23.2만 |
|---|
| 2025.12.17 | ₩7,268 | ₩7,402 | ₩7,148 | ₩7,188 | -1.10% | 28.1만 |
|---|
| 2025.12.16 | ₩7,108 | ₩7,362 | ₩6,961 | ₩7,282 | +2.44% | 24.7만 |
|---|
| 2025.12.15 | ₩7,389 | ₩7,389 | ₩7,135 | ₩7,161 | -3.07% | 32만 |
|---|
| 2025.12.12 | ₩7,389 | ₩7,429 | ₩7,295 | ₩7,335 | -0.72% | 30.3만 |
|---|
| 2025.12.11 | ₩7,175 | ₩7,482 | ₩7,161 | ₩7,375 | +2.79% | 37.5만 |
|---|
| 2025.12.10 | ₩6,921 | ₩7,295 | ₩6,827 | ₩7,228 | +4.44% | 34.6만 |
|---|
| 2025.12.09 | ₩6,854 | ₩7,055 | ₩6,854 | ₩6,934 | +1.17% | 17.3만 |
|---|
| 2025.12.08 | ₩7,175 | ₩7,175 | ₩6,694 | ₩6,854 | -4.47% | 31.9만 |
|---|
| 2025.12.05 | ₩7,121 | ₩7,348 | ₩7,068 | ₩7,121 | 0.00% | 23.8만 |
|---|
| 2025.12.04 | ₩7,014 | ₩7,175 | ₩7,001 | ₩7,121 | +1.52% | 27만 |
|---|
| 2025.12.03 | ₩6,774 | ₩7,055 | ₩6,734 | ₩7,028 | +3.75% | 27.2만 |
|---|
| 2025.12.02 | ₩6,774 | ₩6,801 | ₩6,680 | ₩6,747 | -0.39% | 29.3만 |
|---|
| 2025.12.01 | ₩6,908 | ₩6,921 | ₩6,680 | ₩6,694 | -3.09% | 34.9만 |
|---|
| 2025.11.28 | ₩6,974 | ₩7,041 | ₩6,908 | ₩6,961 | -0.19% | 19.3만 |
|---|
| 2025.11.26 | ₩6,908 | ₩7,068 | ₩6,854 | ₩6,988 | +1.16% | 37.8만 |
|---|
| 2025.11.25 | ₩6,787 | ₩6,988 | ₩6,761 | ₩6,908 | +1.77% | 26.8만 |
|---|
| 2025.11.24 | ₩6,841 | ₩6,908 | ₩6,614 | ₩6,787 | -0.78% | 36.9만 |
|---|
| 2025.11.21 | ₩6,694 | ₩6,961 | ₩6,667 | ₩6,854 | +2.40% | 36만 |
|---|
| 2025.11.20 | ₩7,108 | ₩7,389 | ₩6,734 | ₩6,747 | -5.08% | 60.8만 |
|---|
| 2025.11.19 | ₩6,734 | ₩7,135 | ₩6,667 | ₩6,881 | +2.18% | 62.4만 |
|---|
| 2025.11.18 | ₩6,680 | ₩6,827 | ₩6,640 | ₩6,667 | -0.20% | 34.3만 |
|---|
| 2025.11.17 | ₩6,827 | ₩7,549 | ₩6,680 | ₩6,761 | -0.98% | 67.2만 |
|---|
| 2025.11.14 | ₩7,175 | ₩7,188 | ₩6,787 | ₩6,827 | -4.84% | 75.3만 |
|---|
| 2025.11.13 | ₩6,867 | ₩7,870 | ₩6,640 | ₩7,308 | +6.42% | 158.3만 |
|---|
| 2025.11.12 | ₩6,921 | ₩7,469 | ₩6,921 | ₩7,308 | +5.60% | 86.3만 |
|---|
| 2025.11.11 | ₩6,894 | ₩6,934 | ₩6,747 | ₩6,894 | 0.00% | 28.4만 |
|---|
| 2025.11.10 | ₩6,881 | ₩7,001 | ₩6,801 | ₩6,921 | +0.58% | 32.4만 |
|---|
| 2025.11.07 | ₩6,694 | ₩6,854 | ₩6,520 | ₩6,774 | +1.20% | 41.9만 |
|---|
| 2025.11.06 | ₩6,948 | ₩6,948 | ₩6,720 | ₩6,827 | -1.73% | 40.6만 |
|---|
| 2025.11.05 | ₩6,827 | ₩7,041 | ₩6,814 | ₩6,988 | +2.35% | 22.9만 |
|---|
| 2025.11.04 | ₩6,881 | ₩6,908 | ₩6,761 | ₩6,814 | -0.97% | 35만 |
|---|
| 2025.11.03 | ₩6,908 | ₩7,121 | ₩6,841 | ₩6,921 | +0.19% | 23.4만 |
|---|
| 2025.10.31 | ₩6,988 | ₩7,028 | ₩6,827 | ₩6,908 | -1.15% | 42.2만 |
|---|
| 2025.10.30 | ₩7,242 | ₩7,282 | ₩6,908 | ₩6,948 | -4.06% | 31.4만 |
|---|
| 2025.10.29 | ₩7,629 | ₩7,709 | ₩7,242 | ₩7,268 | -4.73% | 36.8만 |
|---|
| 2025.10.28 | ₩7,763 | ₩7,843 | ₩7,589 | ₩7,669 | -1.20% | 26.2만 |
|---|
| 2025.10.27 | ₩8,043 | ₩8,150 | ₩7,749 | ₩7,816 | -2.82% | 28.1만 |
|---|
| 2025.10.24 | ₩7,736 | ₩8,043 | ₩7,709 | ₩7,936 | +2.59% | 26.5만 |
|---|
| 2025.10.23 | ₩7,389 | ₩7,696 | ₩7,348 | ₩7,589 | +2.71% | 24.4만 |
|---|
| 2025.10.22 | ₩7,562 | ₩7,562 | ₩7,201 | ₩7,389 | -2.30% | 32.3만 |
|---|
| 2025.10.21 | ₩7,522 | ₩7,589 | ₩7,415 | ₩7,562 | +0.53% | 19.3만 |
|---|
| 2025.10.20 | ₩7,308 | ₩7,562 | ₩7,255 | ₩7,522 | +2.93% | 27.6만 |
|---|
| 2025.10.17 | ₩7,268 | ₩7,415 | ₩7,175 | ₩7,228 | -0.55% | 50.7만 |
|---|
| 2025.10.16 | ₩7,576 | ₩7,696 | ₩7,348 | ₩7,375 | -2.65% | 63.8만 |
|---|
| 2025.10.15 | ₩7,656 | ₩7,763 | ₩7,509 | ₩7,562 | -1.22% | 41.1만 |
|---|
| 2025.10.14 | ₩7,188 | ₩7,576 | ₩7,135 | ₩7,509 | +4.46% | 48만 |
|---|
| 2025.10.13 | ₩7,375 | ₩7,455 | ₩7,095 | ₩7,308 | -0.91% | 40.9만 |
|---|
| 2025.10.10 | ₩7,442 | ₩7,522 | ₩7,121 | ₩7,148 | -3.95% | 50.9만 |
|---|