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 | ₩20,022 | ₩20,623 | ₩19,902 | ₩20,516 | +2.47% | 78.7만 |
| 2026.10.08 | ₩19,822 | ₩20,142 | ₩19,541 | ₩19,968 | +0.74% | 75.3만 |
| 2026.10.07 | ₩18,981 | ₩20,142 | ₩18,967 | ₩19,955 | +5.13% | 87.3만 |
| 2026.10.06 | ₩19,835 | ₩19,902 | ₩18,847 | ₩19,168 | -3.36% | 66.2만 |
| 2026.10.05 | ₩19,114 | ₩19,768 | ₩18,714 | ₩19,768 | +3.42% | 69.7만 |
| 2026.10.02 | ₩18,994 | ₩19,288 | ₩18,353 | ₩18,994 | 0.00% | 86.2만 |
| 2026.10.01 | ₩18,020 | ₩19,928 | ₩17,993 | ₩19,168 | +6.37% | 253.8만 |
| 2026.09.30 | ₩17,286 | ₩18,046 | ₩17,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,993 |
| +4.09% |
| 119.1만 |
| 2026.09.29 | ₩17,005 | ₩17,232 | ₩16,765 | ₩17,152 | +0.86% | 39.9만 |
|---|
| 2026.09.28 | ₩16,778 | ₩17,059 | ₩16,418 | ₩16,979 | +1.19% | 57.6만 |
|---|
| 2026.09.25 | ₩17,219 | ₩17,566 | ₩16,738 | ₩16,912 | -1.78% | 72만 |
|---|
| 2026.09.24 | ₩16,885 | ₩17,312 | ₩16,685 | ₩17,299 | +2.45% | 61.6만 |
|---|
| 2026.09.23 | ₩17,219 | ₩17,245 | ₩16,351 | ₩16,912 | -1.78% | 48.5만 |
|---|
| 2026.09.22 | ₩17,152 | ₩17,352 | ₩16,725 | ₩17,232 | +0.47% | 68.7만 |
|---|
| 2026.09.21 | ₩16,605 | ₩16,979 | ₩16,471 | ₩16,858 | +1.53% | 58.6만 |
|---|
| 2026.09.18 | ₩16,324 | ₩16,685 | ₩16,231 | ₩16,471 | +0.90% | 122만 |
|---|
| 2026.09.17 | ₩15,831 | ₩16,832 | ₩15,644 | ₩16,578 | +4.72% | 90만 |
|---|
| 2026.09.16 | ₩16,244 | ₩16,485 | ₩15,163 | ₩15,777 | -2.88% | 111.7만 |
|---|
| 2026.09.15 | ₩17,125 | ₩17,125 | ₩16,124 | ₩16,244 | -5.14% | 77.7만 |
|---|
| 2026.09.14 | ₩17,419 | ₩17,739 | ₩17,005 | ₩17,125 | -1.69% | 55.3만 |
|---|
| 2026.09.11 | ₩17,846 | ₩18,287 | ₩17,219 | ₩17,366 | -2.69% | 77.4만 |
|---|
| 2026.09.10 | ₩17,259 | ₩17,940 | ₩17,005 | ₩17,806 | +3.17% | 82.1만 |
|---|
| 2026.09.09 | ₩17,019 | ₩17,633 | ₩16,872 | ₩17,392 | +2.20% | 76.7만 |
|---|
| 2026.09.08 | ₩18,033 | ₩18,033 | ₩16,965 | ₩17,192 | -4.66% | 109.5만 |
|---|
| 2026.09.04 | ₩17,165 | ₩17,993 | ₩16,752 | ₩17,953 | +4.59% | 93.6만 |
|---|
| 2026.09.03 | ₩16,925 | ₩17,472 | ₩16,832 | ₩17,299 | +2.21% | 59.7만 |
|---|
| 2026.09.02 | ₩16,498 | ₩16,898 | ₩16,311 | ₩16,725 | +1.38% | 50.6만 |
|---|
| 2026.09.01 | ₩16,538 | ₩16,685 | ₩16,124 | ₩16,551 | +0.08% | 63.3만 |
|---|
| 2026.08.31 | ₩17,245 | ₩17,272 | ₩16,164 | ₩16,631 | -3.56% | 108.7만 |
|---|
| 2026.08.28 | ₩17,486 | ₩17,606 | ₩16,885 | ₩17,205 | -1.60% | 72.8만 |
|---|
| 2026.08.27 | ₩17,699 | ₩18,233 | ₩16,765 | ₩17,566 | -0.75% | 60만 |
|---|
| 2026.08.26 | ₩18,567 | ₩18,714 | ₩17,499 | ₩17,659 | -4.89% | 77.9만 |
|---|
| 2026.08.25 | ₩18,393 | ₩19,261 | ₩17,806 | ₩18,874 | +2.61% | 88.9만 |
|---|
| 2026.08.24 | ₩18,887 | ₩19,234 | ₩18,073 | ₩18,220 | -3.53% | 75.7만 |
|---|
| 2026.08.21 | ₩18,567 | ₩19,021 | ₩18,300 | ₩18,807 | +1.29% | 98.4만 |
|---|
| 2026.08.20 | ₩18,367 | ₩18,527 | ₩18,033 | ₩18,447 | +0.44% | 49.7만 |
|---|
| 2026.08.19 | ₩18,020 | ₩18,634 | ₩17,686 | ₩18,420 | +2.22% | 55.1만 |
|---|
| 2026.08.18 | ₩17,352 | ₩18,340 | ₩16,979 | ₩18,046 | +4.00% | 73.9만 |
|---|
| 2026.08.17 | ₩17,406 | ₩17,566 | ₩16,979 | ₩17,352 | -0.31% | 61.2만 |
|---|
| 2026.08.14 | ₩17,512 | ₩17,686 | ₩17,245 | ₩17,579 | +0.38% | 45.6만 |
|---|
| 2026.08.13 | ₩17,152 | ₩17,552 | ₩16,805 | ₩17,379 | +1.32% | 65.1만 |
|---|
| 2026.08.12 | ₩17,059 | ₩17,152 | ₩16,725 | ₩17,085 | +0.16% | 52.1만 |
|---|
| 2026.08.11 | ₩16,885 | ₩16,979 | ₩16,498 | ₩16,858 | -0.16% | 56.2만 |
|---|
| 2026.08.10 | ₩17,085 | ₩17,205 | ₩16,405 | ₩16,725 | -2.11% | 90.7만 |
|---|
| 2026.08.07 | ₩16,872 | ₩17,152 | ₩16,044 | ₩16,658 | -1.27% | 120.7만 |
|---|
| 2026.08.06 | ₩13,828 | ₩17,139 | ₩13,748 | ₩16,551 | +19.69% | 332.7만 |
|---|
| 2026.08.05 | ₩12,534 | ₩12,814 | ₩12,053 | ₩12,801 | +2.13% | 79.2만 |
|---|
| 2026.08.04 | ₩12,427 | ₩12,667 | ₩12,307 | ₩12,387 | -0.32% | 55.2만 |
|---|
| 2026.08.03 | ₩12,147 | ₩12,467 | ₩12,120 | ₩12,347 | +1.65% | 58.4만 |
|---|
| 2026.07.31 | ₩12,227 | ₩12,333 | ₩11,920 | ₩11,960 | -2.18% | 27만 |
|---|
| 2026.07.30 | ₩12,347 | ₩12,440 | ₩11,906 | ₩12,227 | -0.97% | 41.7만 |
|---|
| 2026.07.29 | ₩12,120 | ₩12,667 | ₩12,026 | ₩12,347 | +1.87% | 73만 |
|---|
| 2026.07.28 | ₩11,893 | ₩12,307 | ₩11,746 | ₩12,173 | +2.36% | 40.7만 |
|---|
| 2026.07.27 | ₩11,813 | ₩12,333 | ₩11,786 | ₩11,866 | +0.45% | 50.1만 |
|---|
| 2026.07.24 | ₩11,159 | ₩11,853 | ₩11,025 | ₩11,599 | +3.95% | 62.2만 |
|---|
| 2026.07.23 | ₩11,933 | ₩11,933 | ₩11,145 | ₩11,199 | -6.15% | 57.9만 |
|---|
| 2026.07.22 | ₩11,906 | ₩12,093 | ₩11,639 | ₩11,960 | +0.45% | 57.7만 |
|---|
| 2026.07.21 | ₩11,866 | ₩12,240 | ₩11,613 | ₩11,986 | +1.01% | 85.2만 |
|---|
| 2026.07.20 | ₩11,493 | ₩12,160 | ₩11,493 | ₩11,853 | +3.14% | 36.6만 |
|---|
| 2026.07.17 | ₩11,359 | ₩11,733 | ₩11,212 | ₩11,412 | +0.47% | 32.2만 |
|---|
| 2026.07.16 | ₩11,372 | ₩12,093 | ₩11,372 | ₩11,653 | +2.46% | 51.5만 |
|---|
| 2026.07.15 | ₩11,719 | ₩11,880 | ₩11,266 | ₩11,332 | -3.30% | 45.8만 |
|---|
| 2026.07.14 | ₩12,173 | ₩12,414 | ₩11,439 | ₩11,613 | -4.61% | 65.8만 |
|---|
| 2026.07.13 | ₩12,093 | ₩12,280 | ₩11,906 | ₩12,173 | +0.66% | 43.5만 |
|---|
| 2026.07.10 | ₩11,746 | ₩12,147 | ₩11,546 | ₩12,093 | +2.95% | 40.1만 |
|---|
| 2026.07.09 | ₩11,346 | ₩11,719 | ₩11,239 | ₩11,719 | +3.29% | 35만 |
|---|
| 2026.07.08 | ₩11,346 | ₩11,546 | ₩10,945 | ₩11,359 | +0.12% | 46.1만 |
|---|
| 2026.07.07 | ₩11,145 | ₩11,666 | ₩11,052 | ₩11,372 | +2.04% | 44.4만 |
|---|
| 2026.07.06 | ₩10,932 | ₩11,279 | ₩10,758 | ₩11,145 | +1.95% | 34.4만 |
|---|
| 2026.07.02 | ₩11,412 | ₩11,559 | ₩10,999 | ₩11,025 | -3.39% | 34.3만 |
|---|
| 2026.07.01 | ₩10,905 | ₩11,466 | ₩10,732 | ₩11,426 | +4.77% | 56.1만 |
|---|
| 2026.06.30 | ₩10,972 | ₩11,065 | ₩10,772 | ₩10,932 | -0.36% | 70.3만 |
|---|
| 2026.06.29 | ₩10,758 | ₩11,279 | ₩10,665 | ₩11,105 | +3.23% | 73.9만 |
|---|
| 2026.06.26 | ₩10,251 | ₩10,959 | ₩10,251 | ₩10,905 | +6.38% | 266.8만 |
|---|
| 2026.06.25 | ₩10,291 | ₩10,652 | ₩10,131 | ₩10,305 | +0.13% | 42만 |
|---|
| 2026.06.24 | ₩9,931 | ₩10,638 | ₩9,931 | ₩10,265 | +3.36% | 58.5만 |
|---|
| 2026.06.23 | ₩9,731 | ₩10,131 | ₩9,610 | ₩9,931 | +2.06% | 41.7만 |
|---|
| 2026.06.22 | ₩9,877 | ₩10,144 | ₩9,570 | ₩9,797 | -0.81% | 47.6만 |
|---|
| 2026.06.18 | ₩9,904 | ₩9,904 | ₩9,570 | ₩9,877 | -0.27% | 44.2만 |
|---|
| 2026.06.17 | ₩9,517 | ₩9,984 | ₩9,490 | ₩9,731 | +2.24% | 40.7만 |
|---|
| 2026.06.16 | ₩9,437 | ₩9,677 | ₩9,344 | ₩9,517 | +0.85% | 56.5만 |
|---|
| 2026.06.15 | ₩9,477 | ₩9,717 | ₩9,210 | ₩9,303 | -1.83% | 31.4만 |
|---|
| 2026.06.12 | ₩9,010 | ₩9,477 | ₩8,703 | ₩9,330 | +3.56% | 65.3만 |
|---|
| 2026.06.11 | ₩9,330 | ₩9,330 | ₩8,903 | ₩8,930 | -4.29% | 45만 |
|---|
| 2026.06.10 | ₩9,130 | ₩9,544 | ₩9,117 | ₩9,277 | +1.61% | 45.7만 |
|---|
| 2026.06.09 | ₩8,850 | ₩9,250 | ₩8,836 | ₩9,197 | +3.92% | 56.1만 |
|---|
| 2026.06.08 | ₩9,143 | ₩9,237 | ₩8,836 | ₩8,836 | -3.36% | 49.5만 |
|---|
| 2026.06.05 | ₩9,317 | ₩9,544 | ₩8,956 | ₩9,063 | -2.72% | 55.4만 |
|---|
| 2026.06.04 | ₩9,103 | ₩9,424 | ₩9,050 | ₩9,303 | +2.20% | 41.4만 |
|---|
| 2026.06.03 | ₩9,824 | ₩9,824 | ₩8,970 | ₩9,090 | -7.47% | 60.7만 |
|---|
| 2026.06.02 | ₩10,171 | ₩10,371 | ₩9,771 | ₩9,877 | -2.89% | 58.1만 |
|---|
| 2026.06.01 | ₩9,771 | ₩10,732 | ₩9,704 | ₩10,345 | +5.87% | 173.9만 |
|---|
| 2026.05.29 | ₩9,637 | ₩9,811 | ₩9,384 | ₩9,704 | +0.69% | 47.6만 |
|---|
| 2026.05.28 | ₩9,410 | ₩9,691 | ₩9,117 | ₩9,597 | +1.99% | 52만 |
|---|
| 2026.05.27 | ₩9,250 | ₩9,664 | ₩9,197 | ₩9,490 | +2.60% | 57.9만 |
|---|
| 2026.05.26 | ₩9,050 | ₩9,437 | ₩8,943 | ₩9,237 | +2.06% | 85.2만 |
|---|
| 2026.05.22 | ₩8,503 | ₩9,050 | ₩8,489 | ₩8,970 | +5.49% | 53.4만 |
|---|
| 2026.05.21 | ₩8,089 | ₩8,596 | ₩7,902 | ₩8,463 | +4.62% | 52.3만 |
|---|
| 2026.05.20 | ₩7,969 | ₩8,209 | ₩7,768 | ₩8,209 | +3.02% | 53.2만 |
|---|
| 2026.05.19 | ₩7,929 | ₩8,116 | ₩7,849 | ₩7,955 | +0.34% | 69.5만 |
|---|
| 2026.05.18 | ₩7,608 | ₩8,009 | ₩7,595 | ₩7,835 | +2.98% | 68.2만 |
|---|
| 2026.05.15 | ₩7,742 | ₩7,862 | ₩7,261 | ₩7,502 | -3.10% | 49.5만 |
|---|
| 2026.05.14 | ₩7,728 | ₩8,089 | ₩7,542 | ₩7,728 | 0.00% | 94.5만 |
|---|
| 2026.05.13 | ₩8,009 | ₩8,156 | ₩6,420 | ₩7,782 | -2.83% | 283.6만 |
|---|
| 2026.05.12 | ₩8,850 | ₩9,077 | ₩8,209 | ₩8,876 | +0.30% | 185.9만 |
|---|
| 2026.05.11 | ₩8,209 | ₩8,956 | ₩8,209 | ₩8,943 | +8.94% | 85.3만 |
|---|
| 2026.05.08 | ₩8,876 | ₩8,956 | ₩8,156 | ₩8,302 | -6.47% | 103.3만 |
|---|
| 2026.05.07 | ₩8,743 | ₩9,397 | ₩8,623 | ₩8,956 | +2.44% | 195.1만 |
|---|
| 2026.05.06 | ₩8,916 | ₩9,037 | ₩8,703 | ₩8,716 | -2.25% | 49.5만 |
|---|
| 2026.05.05 | ₩9,143 | ₩9,223 | ₩8,796 | ₩9,010 | -1.46% | 71만 |
|---|
| 2026.05.04 | ₩9,130 | ₩9,410 | ₩8,943 | ₩9,143 | +0.15% | 58.5만 |
|---|
| 2026.05.01 | ₩8,810 | ₩9,250 | ₩8,623 | ₩9,157 | +3.94% | 60.2만 |
|---|
| 2026.04.30 | ₩8,770 | ₩8,863 | ₩8,543 | ₩8,756 | -0.15% | 38.9만 |
|---|
| 2026.04.29 | ₩8,756 | ₩8,823 | ₩8,529 | ₩8,796 | +0.46% | 48.4만 |
|---|
| 2026.04.28 | ₩8,543 | ₩8,823 | ₩8,516 | ₩8,756 | +2.50% | 58.3만 |
|---|
| 2026.04.27 | ₩8,302 | ₩8,689 | ₩8,222 | ₩8,543 | +2.89% | 71.9만 |
|---|
| 2026.04.24 | ₩8,142 | ₩8,302 | ₩7,875 | ₩8,302 | +1.97% | 38.8만 |
|---|
| 2026.04.23 | ₩8,476 | ₩8,609 | ₩7,995 | ₩8,129 | -4.09% | 54.1만 |
|---|
| 2026.04.22 | ₩8,503 | ₩8,583 | ₩8,209 | ₩8,543 | +0.47% | 54.1만 |
|---|
| 2026.04.21 | ₩8,409 | ₩8,743 | ₩8,276 | ₩8,382 | -0.32% | 72.7만 |
|---|
| 2026.04.20 | ₩8,276 | ₩8,649 | ₩8,089 | ₩8,423 | +1.77% | 86.3만 |
|---|
| 2026.04.17 | ₩7,982 | ₩8,529 | ₩7,849 | ₩8,396 | +5.18% | 92.8만 |
|---|
| 2026.04.16 | ₩7,782 | ₩7,862 | ₩7,662 | ₩7,795 | +0.17% | 44.6만 |
|---|
| 2026.04.15 | ₩7,675 | ₩7,875 | ₩7,582 | ₩7,742 | +0.87% | 46.8만 |
|---|
| 2026.04.14 | ₩7,608 | ₩7,875 | ₩7,502 | ₩7,635 | +0.35% | 61.1만 |
|---|
| 2026.04.13 | ₩7,208 | ₩7,728 | ₩6,901 | ₩7,648 | +6.11% | 83.6만 |
|---|
| 2026.04.10 | ₩7,408 | ₩7,435 | ₩6,807 | ₩6,981 | -5.77% | 151만 |
|---|
| 2026.04.09 | ₩7,995 | ₩7,995 | ₩7,328 | ₩7,381 | -7.68% | 106.8만 |
|---|
| 2026.04.08 | ₩8,035 | ₩8,129 | ₩7,862 | ₩7,982 | -0.66% | 122.1만 |
|---|
| 2026.04.07 | ₩7,809 | ₩7,995 | ₩7,715 | ₩7,835 | +0.34% | 103.4만 |
|---|
| 2026.04.06 | ₩7,955 | ₩7,982 | ₩7,555 | ₩7,902 | -0.67% | 121.4만 |
|---|
| 2026.04.02 | ₩7,662 | ₩8,035 | ₩7,528 | ₩7,902 | +3.14% | 100.7만 |
|---|
| 2026.04.01 | ₩7,942 | ₩7,942 | ₩7,475 | ₩7,768 | -2.18% | 93.2만 |
|---|
| 2026.03.31 | ₩7,809 | ₩7,929 | ₩7,555 | ₩7,875 | +0.85% | 98만 |
|---|
| 2026.03.30 | ₩7,502 | ₩8,142 | ₩7,502 | ₩7,688 | +2.49% | 161.5만 |
|---|
| 2026.03.27 | ₩7,074 | ₩7,715 | ₩6,994 | ₩7,502 | +6.04% | 156.9만 |
|---|
| 2026.03.26 | ₩6,821 | ₩7,435 | ₩6,594 | ₩7,114 | +4.31% | 300.4만 |
|---|
| 2026.03.25 | ₩5,873 | ₩6,994 | ₩5,686 | ₩6,874 | +17.05% | 945.3만 |
|---|
| 2026.03.24 | ₩4,405 | ₩5,059 | ₩4,298 | ₩5,032 | +14.24% | 355.6만 |
|---|
| 2026.03.23 | ₩4,405 | ₩4,605 | ₩4,378 | ₩4,458 | +1.21% | 35.7만 |
|---|
| 2026.03.20 | ₩4,245 | ₩4,391 | ₩4,178 | ₩4,311 | +1.57% | 33.9만 |
|---|
| 2026.03.19 | ₩4,258 | ₩4,298 | ₩4,111 | ₩4,245 | -0.31% | 36.5만 |
|---|
| 2026.03.18 | ₩4,538 | ₩4,565 | ₩4,271 | ₩4,298 | -5.29% | 36.7만 |
|---|
| 2026.03.17 | ₩4,752 | ₩4,872 | ₩4,525 | ₩4,538 | -4.49% | 43.8만 |
|---|
| 2026.03.16 | ₩4,698 | ₩4,805 | ₩4,605 | ₩4,712 | +0.28% | 41.7만 |
|---|
| 2026.03.13 | ₩4,752 | ₩4,792 | ₩4,552 | ₩4,592 | -3.37% | 36.5만 |
|---|
| 2026.03.12 | ₩4,779 | ₩4,859 | ₩4,698 | ₩4,725 | -1.12% | 30.5만 |
|---|
| 2026.03.11 | ₩4,872 | ₩4,912 | ₩4,752 | ₩4,845 | -0.55% | 19.7만 |
|---|
| 2026.03.10 | ₩4,939 | ₩4,939 | ₩4,779 | ₩4,912 | -0.54% | 29.6만 |
|---|
| 2026.03.09 | ₩4,979 | ₩4,979 | ₩4,819 | ₩4,912 | -1.34% | 28.9만 |
|---|
| 2026.03.06 | ₩5,019 | ₩5,072 | ₩4,939 | ₩5,072 | +1.06% | 30.1만 |
|---|
| 2026.03.05 | ₩5,072 | ₩5,232 | ₩4,979 | ₩5,139 | +1.32% | 40.2만 |
|---|
| 2026.03.04 | ₩4,912 | ₩5,179 | ₩4,832 | ₩5,072 | +3.26% | 35.8만 |
|---|
| 2026.03.03 | ₩4,698 | ₩4,912 | ₩4,645 | ₩4,885 | +3.98% | 24.2만 |
|---|
| 2026.03.02 | ₩4,672 | ₩4,912 | ₩4,672 | ₩4,845 | +3.71% | 22.7만 |
|---|
| 2026.02.27 | ₩4,832 | ₩4,832 | ₩4,645 | ₩4,739 | -1.93% | 38.1만 |
|---|
| 2026.02.26 | ₩4,578 | ₩4,952 | ₩4,578 | ₩4,899 | +7.00% | 59.1만 |
|---|
| 2026.02.25 | ₩4,405 | ₩4,578 | ₩4,298 | ₩4,525 | +2.73% | 45.8만 |
|---|
| 2026.02.24 | ₩4,298 | ₩4,552 | ₩4,298 | ₩4,391 | +2.17% | 22.1만 |
|---|
| 2026.02.23 | ₩4,338 | ₩4,378 | ₩4,191 | ₩4,285 | -1.23% | 27.3만 |
|---|
| 2026.02.20 | ₩4,378 | ₩4,458 | ₩4,311 | ₩4,378 | 0.00% | 25만 |
|---|
| 2026.02.19 | ₩4,338 | ₩4,418 | ₩4,258 | ₩4,405 | +1.54% | 30만 |
|---|
| 2026.02.18 | ₩4,498 | ₩4,592 | ₩4,351 | ₩4,365 | -2.97% | 21.3만 |
|---|
| 2026.02.17 | ₩4,498 | ₩4,618 | ₩4,391 | ₩4,485 | -0.30% | 41.4만 |
|---|
| 2026.02.13 | ₩4,458 | ₩4,685 | ₩4,458 | ₩4,525 | +1.50% | 29.6만 |
|---|
| 2026.02.12 | ₩4,592 | ₩4,592 | ₩4,432 | ₩4,432 | -3.49% | 32.5만 |
|---|
| 2026.02.11 | ₩4,658 | ₩4,658 | ₩4,338 | ₩4,525 | -2.87% | 42.1만 |
|---|
| 2026.02.10 | ₩4,859 | ₩4,939 | ₩4,605 | ₩4,618 | -4.95% | 50.3만 |
|---|
| 2026.02.09 | ₩4,965 | ₩5,086 | ₩4,819 | ₩4,832 | -2.69% | 67.4만 |
|---|
| 2026.02.06 | ₩4,779 | ₩4,979 | ₩4,779 | ₩4,965 | +3.91% | 38.9만 |
|---|
| 2026.02.05 | ₩4,872 | ₩4,952 | ₩4,712 | ₩4,725 | -3.01% | 49.3만 |
|---|
| 2026.02.04 | ₩5,099 | ₩5,219 | ₩4,925 | ₩4,939 | -3.14% | 37만 |
|---|
| 2026.02.03 | ₩5,566 | ₩5,593 | ₩5,032 | ₩5,059 | -9.11% | 91.5만 |
|---|
| 2026.02.02 | ₩5,579 | ₩5,766 | ₩5,539 | ₩5,553 | -0.48% | 24.6만 |
|---|
| 2026.01.30 | ₩5,553 | ₩5,713 | ₩5,406 | ₩5,566 | +0.24% | 22.4만 |
|---|
| 2026.01.29 | ₩5,753 | ₩5,753 | ₩5,539 | ₩5,593 | -2.78% | 24.7만 |
|---|
| 2026.01.28 | ₩5,820 | ₩5,860 | ₩5,539 | ₩5,686 | -2.29% | 35.7만 |
|---|
| 2026.01.27 | ₩6,020 | ₩6,073 | ₩5,740 | ₩5,820 | -3.33% | 34.4만 |
|---|
| 2026.01.26 | ₩6,007 | ₩6,033 | ₩5,900 | ₩5,993 | -0.22% | 24.9만 |
|---|
| 2026.01.23 | ₩6,073 | ₩6,073 | ₩5,900 | ₩6,007 | -1.10% | 23.6만 |
|---|
| 2026.01.22 | ₩5,860 | ₩6,100 | ₩5,860 | ₩6,087 | +3.87% | 29.5만 |
|---|
| 2026.01.21 | ₩5,940 | ₩5,993 | ₩5,740 | ₩5,806 | -2.25% | 26.1만 |
|---|
| 2026.01.20 | ₩6,033 | ₩6,100 | ₩5,886 | ₩5,900 | -2.21% | 32만 |
|---|
| 2026.01.16 | ₩6,314 | ₩6,314 | ₩6,020 | ₩6,153 | -2.54% | 49.2만 |
|---|
| 2026.01.15 | ₩6,460 | ₩6,527 | ₩6,207 | ₩6,300 | -2.48% | 38.6만 |
|---|
| 2026.01.14 | ₩6,447 | ₩6,594 | ₩6,394 | ₩6,407 | -0.62% | 46.8만 |
|---|
| 2026.01.13 | ₩6,581 | ₩6,661 | ₩6,407 | ₩6,434 | -2.23% | 23만 |
|---|
| 2026.01.12 | ₩6,514 | ₩6,581 | ₩6,274 | ₩6,567 | +0.82% | 28.9만 |
|---|
| 2026.01.09 | ₩6,527 | ₩6,674 | ₩6,420 | ₩6,514 | -0.20% | 23.1만 |
|---|
| 2026.01.08 | ₩6,487 | ₩6,594 | ₩6,420 | ₩6,487 | 0.00% | 13.7만 |
|---|
| 2026.01.07 | ₩6,460 | ₩6,594 | ₩6,407 | ₩6,540 | +1.24% | 23.5만 |
|---|
| 2026.01.06 | ₩6,741 | ₩6,741 | ₩6,447 | ₩6,460 | -4.16% | 29.4만 |
|---|
| 2026.01.05 | ₩6,621 | ₩6,821 | ₩6,594 | ₩6,741 | +1.81% | 29.2만 |
|---|
| 2026.01.02 | ₩6,888 | ₩6,981 | ₩6,567 | ₩6,621 | -3.88% | 36.2만 |
|---|
| 2025.12.31 | ₩6,847 | ₩6,901 | ₩6,727 | ₩6,874 | +0.39% | 26.3만 |
|---|
| 2025.12.30 | ₩6,901 | ₩6,981 | ₩6,807 | ₩6,874 | -0.39% | 25만 |
|---|
| 2025.12.29 | ₩6,994 | ₩7,048 | ₩6,874 | ₩6,901 | -1.34% | 19.1만 |
|---|
| 2025.12.26 | ₩7,168 | ₩7,168 | ₩6,968 | ₩7,021 | -2.05% | 22.1만 |
|---|
| 2025.12.24 | ₩6,994 | ₩7,181 | ₩6,941 | ₩7,154 | +2.29% | 18.3만 |
|---|
| 2025.12.23 | ₩7,141 | ₩7,154 | ₩6,821 | ₩6,981 | -2.24% | 25.6만 |
|---|
| 2025.12.22 | ₩7,114 | ₩7,221 | ₩7,088 | ₩7,154 | +0.56% | 36.3만 |
|---|
| 2025.12.19 | ₩7,301 | ₩7,461 | ₩7,034 | ₩7,101 | -2.74% | 47.7만 |
|---|
| 2025.12.18 | ₩7,235 | ₩7,475 | ₩7,235 | ₩7,328 | +1.29% | 23.2만 |
|---|
| 2025.12.17 | ₩7,261 | ₩7,395 | ₩7,141 | ₩7,181 | -1.10% | 28.1만 |
|---|
| 2025.12.16 | ₩7,101 | ₩7,355 | ₩6,954 | ₩7,275 | +2.44% | 24.7만 |
|---|
| 2025.12.15 | ₩7,381 | ₩7,381 | ₩7,128 | ₩7,154 | -3.07% | 32만 |
|---|
| 2025.12.12 | ₩7,381 | ₩7,421 | ₩7,288 | ₩7,328 | -0.72% | 30.3만 |
|---|
| 2025.12.11 | ₩7,168 | ₩7,475 | ₩7,154 | ₩7,368 | +2.79% | 37.5만 |
|---|
| 2025.12.10 | ₩6,914 | ₩7,288 | ₩6,821 | ₩7,221 | +4.44% | 34.6만 |
|---|
| 2025.12.09 | ₩6,847 | ₩7,048 | ₩6,847 | ₩6,928 | +1.17% | 17.3만 |
|---|
| 2025.12.08 | ₩7,168 | ₩7,168 | ₩6,687 | ₩6,847 | -4.47% | 31.9만 |
|---|
| 2025.12.05 | ₩7,114 | ₩7,341 | ₩7,061 | ₩7,114 | 0.00% | 23.8만 |
|---|
| 2025.12.04 | ₩7,008 | ₩7,168 | ₩6,994 | ₩7,114 | +1.52% | 27만 |
|---|
| 2025.12.03 | ₩6,767 | ₩7,048 | ₩6,727 | ₩7,021 | +3.75% | 27.2만 |
|---|
| 2025.12.02 | ₩6,767 | ₩6,794 | ₩6,674 | ₩6,741 | -0.39% | 29.3만 |
|---|
| 2025.12.01 | ₩6,901 | ₩6,914 | ₩6,674 | ₩6,687 | -3.09% | 34.9만 |
|---|
| 2025.11.28 | ₩6,968 | ₩7,034 | ₩6,901 | ₩6,954 | -0.19% | 19.3만 |
|---|
| 2025.11.26 | ₩6,901 | ₩7,061 | ₩6,847 | ₩6,981 | +1.16% | 37.8만 |
|---|
| 2025.11.25 | ₩6,781 | ₩6,981 | ₩6,754 | ₩6,901 | +1.77% | 26.8만 |
|---|
| 2025.11.24 | ₩6,834 | ₩6,901 | ₩6,607 | ₩6,781 | -0.78% | 36.9만 |
|---|
| 2025.11.21 | ₩6,687 | ₩6,954 | ₩6,661 | ₩6,847 | +2.40% | 36만 |
|---|
| 2025.11.20 | ₩7,101 | ₩7,381 | ₩6,727 | ₩6,741 | -5.08% | 60.8만 |
|---|
| 2025.11.19 | ₩6,727 | ₩7,128 | ₩6,661 | ₩6,874 | +2.18% | 62.4만 |
|---|
| 2025.11.18 | ₩6,674 | ₩6,821 | ₩6,634 | ₩6,661 | -0.20% | 34.3만 |
|---|
| 2025.11.17 | ₩6,821 | ₩7,542 | ₩6,674 | ₩6,754 | -0.98% | 67.2만 |
|---|
| 2025.11.14 | ₩7,168 | ₩7,181 | ₩6,781 | ₩6,821 | -4.84% | 75.3만 |
|---|
| 2025.11.13 | ₩6,861 | ₩7,862 | ₩6,634 | ₩7,301 | +6.42% | 158.3만 |
|---|
| 2025.11.12 | ₩6,914 | ₩7,461 | ₩6,914 | ₩7,301 | +5.60% | 86.3만 |
|---|
| 2025.11.11 | ₩6,888 | ₩6,928 | ₩6,741 | ₩6,888 | 0.00% | 28.4만 |
|---|
| 2025.11.10 | ₩6,874 | ₩6,994 | ₩6,794 | ₩6,914 | +0.58% | 32.4만 |
|---|
| 2025.11.07 | ₩6,687 | ₩6,847 | ₩6,514 | ₩6,767 | +1.20% | 41.9만 |
|---|
| 2025.11.06 | ₩6,941 | ₩6,941 | ₩6,714 | ₩6,821 | -1.73% | 40.6만 |
|---|
| 2025.11.05 | ₩6,821 | ₩7,034 | ₩6,807 | ₩6,981 | +2.35% | 22.9만 |
|---|
| 2025.11.04 | ₩6,874 | ₩6,901 | ₩6,754 | ₩6,807 | -0.97% | 35만 |
|---|
| 2025.11.03 | ₩6,901 | ₩7,114 | ₩6,834 | ₩6,914 | +0.19% | 23.4만 |
|---|
| 2025.10.31 | ₩6,981 | ₩7,021 | ₩6,821 | ₩6,901 | -1.15% | 42.2만 |
|---|
| 2025.10.30 | ₩7,235 | ₩7,275 | ₩6,901 | ₩6,941 | -4.06% | 31.4만 |
|---|
| 2025.10.29 | ₩7,622 | ₩7,702 | ₩7,235 | ₩7,261 | -4.73% | 36.8만 |
|---|
| 2025.10.28 | ₩7,755 | ₩7,835 | ₩7,582 | ₩7,662 | -1.20% | 26.2만 |
|---|
| 2025.10.27 | ₩8,035 | ₩8,142 | ₩7,742 | ₩7,809 | -2.82% | 28.1만 |
|---|
| 2025.10.24 | ₩7,728 | ₩8,035 | ₩7,702 | ₩7,929 | +2.59% | 26.5만 |
|---|
| 2025.10.23 | ₩7,381 | ₩7,688 | ₩7,341 | ₩7,582 | +2.71% | 24.4만 |
|---|
| 2025.10.22 | ₩7,555 | ₩7,555 | ₩7,195 | ₩7,381 | -2.30% | 32.3만 |
|---|
| 2025.10.21 | ₩7,515 | ₩7,582 | ₩7,408 | ₩7,555 | +0.53% | 19.3만 |
|---|
| 2025.10.20 | ₩7,301 | ₩7,555 | ₩7,248 | ₩7,515 | +2.93% | 27.6만 |
|---|
| 2025.10.17 | ₩7,261 | ₩7,408 | ₩7,168 | ₩7,221 | -0.55% | 50.7만 |
|---|
| 2025.10.16 | ₩7,568 | ₩7,688 | ₩7,341 | ₩7,368 | -2.65% | 63.8만 |
|---|
| 2025.10.15 | ₩7,648 | ₩7,755 | ₩7,502 | ₩7,555 | -1.22% | 41.1만 |
|---|
| 2025.10.14 | ₩7,181 | ₩7,568 | ₩7,128 | ₩7,502 | +4.46% | 48만 |
|---|
| 2025.10.13 | ₩7,368 | ₩7,448 | ₩7,088 | ₩7,301 | -0.91% | 40.9만 |
|---|
| 2025.10.10 | ₩7,435 | ₩7,515 | ₩7,114 | ₩7,141 | -3.95% | 50.9만 |
|---|