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 | ₩20,017 | ₩20,618 | ₩19,897 | ₩20,511 | +2.47% | 78.7만 |
| 2026.10.08 | ₩19,817 | ₩20,137 | ₩19,537 | ₩19,964 | +0.74% | 75.3만 |
| 2026.10.07 | ₩18,976 | ₩20,137 | ₩18,963 | ₩19,950 | +5.13% | 87.3만 |
| 2026.10.06 | ₩19,830 | ₩19,897 | ₩18,843 | ₩19,163 | -3.36% | 66.2만 |
| 2026.10.05 | ₩19,110 | ₩19,764 | ₩18,709 | ₩19,764 | +3.42% | 69.7만 |
| 2026.10.02 | ₩18,990 | ₩19,283 | ₩18,349 | ₩18,990 | 0.00% | 86.2만 |
| 2026.10.01 | ₩18,015 | ₩19,924 | ₩17,989 | ₩19,163 | +6.37% | 253.8만 |
| 2026.09.30 | ₩17,282 | ₩18,042 | ₩17,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,989 |
| +4.09% |
| 119.1만 |
| 2026.09.29 | ₩17,001 | ₩17,228 | ₩16,761 | ₩17,148 | +0.86% | 39.9만 |
|---|
| 2026.09.28 | ₩16,774 | ₩17,055 | ₩16,414 | ₩16,975 | +1.19% | 57.6만 |
|---|
| 2026.09.25 | ₩17,215 | ₩17,562 | ₩16,734 | ₩16,908 | -1.78% | 72만 |
|---|
| 2026.09.24 | ₩16,881 | ₩17,308 | ₩16,681 | ₩17,295 | +2.45% | 61.6만 |
|---|
| 2026.09.23 | ₩17,215 | ₩17,241 | ₩16,347 | ₩16,908 | -1.78% | 48.5만 |
|---|
| 2026.09.22 | ₩17,148 | ₩17,348 | ₩16,721 | ₩17,228 | +0.47% | 68.7만 |
|---|
| 2026.09.21 | ₩16,601 | ₩16,975 | ₩16,467 | ₩16,854 | +1.53% | 58.6만 |
|---|
| 2026.09.18 | ₩16,321 | ₩16,681 | ₩16,227 | ₩16,467 | +0.90% | 122만 |
|---|
| 2026.09.17 | ₩15,827 | ₩16,828 | ₩15,640 | ₩16,574 | +4.72% | 90만 |
|---|
| 2026.09.16 | ₩16,241 | ₩16,481 | ₩15,160 | ₩15,774 | -2.88% | 111.7만 |
|---|
| 2026.09.15 | ₩17,121 | ₩17,121 | ₩16,121 | ₩16,241 | -5.14% | 77.7만 |
|---|
| 2026.09.14 | ₩17,415 | ₩17,735 | ₩17,001 | ₩17,121 | -1.69% | 55.3만 |
|---|
| 2026.09.11 | ₩17,842 | ₩18,282 | ₩17,215 | ₩17,362 | -2.69% | 77.4만 |
|---|
| 2026.09.10 | ₩17,255 | ₩17,935 | ₩17,001 | ₩17,802 | +3.17% | 82.1만 |
|---|
| 2026.09.09 | ₩17,015 | ₩17,628 | ₩16,868 | ₩17,388 | +2.20% | 76.7만 |
|---|
| 2026.09.08 | ₩18,029 | ₩18,029 | ₩16,961 | ₩17,188 | -4.66% | 109.5만 |
|---|
| 2026.09.04 | ₩17,161 | ₩17,989 | ₩16,748 | ₩17,949 | +4.59% | 93.6만 |
|---|
| 2026.09.03 | ₩16,921 | ₩17,468 | ₩16,828 | ₩17,295 | +2.21% | 59.7만 |
|---|
| 2026.09.02 | ₩16,494 | ₩16,895 | ₩16,307 | ₩16,721 | +1.38% | 50.6만 |
|---|
| 2026.09.01 | ₩16,534 | ₩16,681 | ₩16,121 | ₩16,548 | +0.08% | 63.3만 |
|---|
| 2026.08.31 | ₩17,241 | ₩17,268 | ₩16,161 | ₩16,628 | -3.56% | 108.7만 |
|---|
| 2026.08.28 | ₩17,482 | ₩17,602 | ₩16,881 | ₩17,201 | -1.60% | 72.8만 |
|---|
| 2026.08.27 | ₩17,695 | ₩18,229 | ₩16,761 | ₩17,562 | -0.75% | 60만 |
|---|
| 2026.08.26 | ₩18,563 | ₩18,709 | ₩17,495 | ₩17,655 | -4.89% | 77.9만 |
|---|
| 2026.08.25 | ₩18,389 | ₩19,257 | ₩17,802 | ₩18,870 | +2.61% | 88.9만 |
|---|
| 2026.08.24 | ₩18,883 | ₩19,230 | ₩18,069 | ₩18,216 | -3.53% | 75.7만 |
|---|
| 2026.08.21 | ₩18,563 | ₩19,016 | ₩18,296 | ₩18,803 | +1.29% | 98.4만 |
|---|
| 2026.08.20 | ₩18,362 | ₩18,523 | ₩18,029 | ₩18,443 | +0.44% | 49.7만 |
|---|
| 2026.08.19 | ₩18,015 | ₩18,629 | ₩17,682 | ₩18,416 | +2.22% | 55.1만 |
|---|
| 2026.08.18 | ₩17,348 | ₩18,336 | ₩16,975 | ₩18,042 | +4.00% | 73.9만 |
|---|
| 2026.08.17 | ₩17,402 | ₩17,562 | ₩16,975 | ₩17,348 | -0.31% | 61.2만 |
|---|
| 2026.08.14 | ₩17,508 | ₩17,682 | ₩17,241 | ₩17,575 | +0.38% | 45.6만 |
|---|
| 2026.08.13 | ₩17,148 | ₩17,548 | ₩16,801 | ₩17,375 | +1.32% | 65.1만 |
|---|
| 2026.08.12 | ₩17,055 | ₩17,148 | ₩16,721 | ₩17,081 | +0.16% | 52.1만 |
|---|
| 2026.08.11 | ₩16,881 | ₩16,975 | ₩16,494 | ₩16,854 | -0.16% | 56.2만 |
|---|
| 2026.08.10 | ₩17,081 | ₩17,201 | ₩16,401 | ₩16,721 | -2.11% | 90.7만 |
|---|
| 2026.08.07 | ₩16,868 | ₩17,148 | ₩16,040 | ₩16,654 | -1.27% | 120.7만 |
|---|
| 2026.08.06 | ₩13,825 | ₩17,135 | ₩13,745 | ₩16,548 | +19.69% | 332.7만 |
|---|
| 2026.08.05 | ₩12,531 | ₩12,811 | ₩12,050 | ₩12,798 | +2.13% | 79.2만 |
|---|
| 2026.08.04 | ₩12,424 | ₩12,664 | ₩12,304 | ₩12,384 | -0.32% | 55.2만 |
|---|
| 2026.08.03 | ₩12,144 | ₩12,464 | ₩12,117 | ₩12,344 | +1.65% | 58.4만 |
|---|
| 2026.07.31 | ₩12,224 | ₩12,331 | ₩11,917 | ₩11,957 | -2.18% | 27만 |
|---|
| 2026.07.30 | ₩12,344 | ₩12,437 | ₩11,904 | ₩12,224 | -0.97% | 41.7만 |
|---|
| 2026.07.29 | ₩12,117 | ₩12,664 | ₩12,024 | ₩12,344 | +1.87% | 73만 |
|---|
| 2026.07.28 | ₩11,890 | ₩12,304 | ₩11,743 | ₩12,170 | +2.36% | 40.7만 |
|---|
| 2026.07.27 | ₩11,810 | ₩12,331 | ₩11,783 | ₩11,864 | +0.45% | 50.1만 |
|---|
| 2026.07.24 | ₩11,156 | ₩11,850 | ₩11,023 | ₩11,597 | +3.95% | 62.2만 |
|---|
| 2026.07.23 | ₩11,930 | ₩11,930 | ₩11,143 | ₩11,196 | -6.15% | 57.9만 |
|---|
| 2026.07.22 | ₩11,904 | ₩12,090 | ₩11,637 | ₩11,957 | +0.45% | 57.7만 |
|---|
| 2026.07.21 | ₩11,864 | ₩12,237 | ₩11,610 | ₩11,984 | +1.01% | 85.2만 |
|---|
| 2026.07.20 | ₩11,490 | ₩12,157 | ₩11,490 | ₩11,850 | +3.14% | 36.6만 |
|---|
| 2026.07.17 | ₩11,356 | ₩11,730 | ₩11,210 | ₩11,410 | +0.47% | 32.2만 |
|---|
| 2026.07.16 | ₩11,370 | ₩12,090 | ₩11,370 | ₩11,650 | +2.46% | 51.5만 |
|---|
| 2026.07.15 | ₩11,717 | ₩11,877 | ₩11,263 | ₩11,330 | -3.30% | 45.8만 |
|---|
| 2026.07.14 | ₩12,170 | ₩12,411 | ₩11,436 | ₩11,610 | -4.61% | 65.8만 |
|---|
| 2026.07.13 | ₩12,090 | ₩12,277 | ₩11,904 | ₩12,170 | +0.66% | 43.5만 |
|---|
| 2026.07.10 | ₩11,743 | ₩12,144 | ₩11,543 | ₩12,090 | +2.95% | 40.1만 |
|---|
| 2026.07.09 | ₩11,343 | ₩11,717 | ₩11,236 | ₩11,717 | +3.29% | 35만 |
|---|
| 2026.07.08 | ₩11,343 | ₩11,543 | ₩10,943 | ₩11,356 | +0.12% | 46.1만 |
|---|
| 2026.07.07 | ₩11,143 | ₩11,663 | ₩11,049 | ₩11,370 | +2.04% | 44.4만 |
|---|
| 2026.07.06 | ₩10,929 | ₩11,276 | ₩10,756 | ₩11,143 | +1.95% | 34.4만 |
|---|
| 2026.07.02 | ₩11,410 | ₩11,557 | ₩10,996 | ₩11,023 | -3.39% | 34.3만 |
|---|
| 2026.07.01 | ₩10,903 | ₩11,463 | ₩10,729 | ₩11,423 | +4.77% | 56.1만 |
|---|
| 2026.06.30 | ₩10,969 | ₩11,063 | ₩10,769 | ₩10,929 | -0.36% | 70.3만 |
|---|
| 2026.06.29 | ₩10,756 | ₩11,276 | ₩10,662 | ₩11,103 | +3.23% | 73.9만 |
|---|
| 2026.06.26 | ₩10,249 | ₩10,956 | ₩10,249 | ₩10,903 | +6.38% | 266.8만 |
|---|
| 2026.06.25 | ₩10,289 | ₩10,649 | ₩10,129 | ₩10,302 | +0.13% | 42만 |
|---|
| 2026.06.24 | ₩9,929 | ₩10,636 | ₩9,929 | ₩10,262 | +3.36% | 58.5만 |
|---|
| 2026.06.23 | ₩9,728 | ₩10,129 | ₩9,608 | ₩9,929 | +2.06% | 41.7만 |
|---|
| 2026.06.22 | ₩9,875 | ₩10,142 | ₩9,568 | ₩9,795 | -0.81% | 47.6만 |
|---|
| 2026.06.18 | ₩9,902 | ₩9,902 | ₩9,568 | ₩9,875 | -0.27% | 44.2만 |
|---|
| 2026.06.17 | ₩9,515 | ₩9,982 | ₩9,488 | ₩9,728 | +2.24% | 40.7만 |
|---|
| 2026.06.16 | ₩9,435 | ₩9,675 | ₩9,341 | ₩9,515 | +0.85% | 56.5만 |
|---|
| 2026.06.15 | ₩9,475 | ₩9,715 | ₩9,208 | ₩9,301 | -1.83% | 31.4만 |
|---|
| 2026.06.12 | ₩9,008 | ₩9,475 | ₩8,701 | ₩9,328 | +3.56% | 65.3만 |
|---|
| 2026.06.11 | ₩9,328 | ₩9,328 | ₩8,901 | ₩8,928 | -4.29% | 45만 |
|---|
| 2026.06.10 | ₩9,128 | ₩9,542 | ₩9,114 | ₩9,275 | +1.61% | 45.7만 |
|---|
| 2026.06.09 | ₩8,848 | ₩9,248 | ₩8,834 | ₩9,195 | +3.92% | 56.1만 |
|---|
| 2026.06.08 | ₩9,141 | ₩9,235 | ₩8,834 | ₩8,834 | -3.36% | 49.5만 |
|---|
| 2026.06.05 | ₩9,315 | ₩9,542 | ₩8,954 | ₩9,061 | -2.72% | 55.4만 |
|---|
| 2026.06.04 | ₩9,101 | ₩9,421 | ₩9,048 | ₩9,301 | +2.20% | 41.4만 |
|---|
| 2026.06.03 | ₩9,822 | ₩9,822 | ₩8,968 | ₩9,088 | -7.47% | 60.7만 |
|---|
| 2026.06.02 | ₩10,169 | ₩10,369 | ₩9,768 | ₩9,875 | -2.89% | 58.1만 |
|---|
| 2026.06.01 | ₩9,768 | ₩10,729 | ₩9,702 | ₩10,342 | +5.87% | 173.9만 |
|---|
| 2026.05.29 | ₩9,635 | ₩9,808 | ₩9,381 | ₩9,702 | +0.69% | 47.6만 |
|---|
| 2026.05.28 | ₩9,408 | ₩9,688 | ₩9,114 | ₩9,595 | +1.99% | 52만 |
|---|
| 2026.05.27 | ₩9,248 | ₩9,662 | ₩9,195 | ₩9,488 | +2.60% | 57.9만 |
|---|
| 2026.05.26 | ₩9,048 | ₩9,435 | ₩8,941 | ₩9,235 | +2.06% | 85.2만 |
|---|
| 2026.05.22 | ₩8,501 | ₩9,048 | ₩8,487 | ₩8,968 | +5.49% | 53.4만 |
|---|
| 2026.05.21 | ₩8,087 | ₩8,594 | ₩7,900 | ₩8,461 | +4.62% | 52.3만 |
|---|
| 2026.05.20 | ₩7,967 | ₩8,207 | ₩7,767 | ₩8,207 | +3.02% | 53.2만 |
|---|
| 2026.05.19 | ₩7,927 | ₩8,114 | ₩7,847 | ₩7,954 | +0.34% | 69.5만 |
|---|
| 2026.05.18 | ₩7,607 | ₩8,007 | ₩7,593 | ₩7,833 | +2.98% | 68.2만 |
|---|
| 2026.05.15 | ₩7,740 | ₩7,860 | ₩7,260 | ₩7,500 | -3.10% | 49.5만 |
|---|
| 2026.05.14 | ₩7,727 | ₩8,087 | ₩7,540 | ₩7,727 | 0.00% | 94.5만 |
|---|
| 2026.05.13 | ₩8,007 | ₩8,154 | ₩6,419 | ₩7,780 | -2.83% | 283.6만 |
|---|
| 2026.05.12 | ₩8,848 | ₩9,074 | ₩8,207 | ₩8,874 | +0.30% | 185.9만 |
|---|
| 2026.05.11 | ₩8,207 | ₩8,954 | ₩8,207 | ₩8,941 | +8.94% | 85.3만 |
|---|
| 2026.05.08 | ₩8,874 | ₩8,954 | ₩8,154 | ₩8,300 | -6.47% | 103.3만 |
|---|
| 2026.05.07 | ₩8,741 | ₩9,395 | ₩8,621 | ₩8,954 | +2.44% | 195.1만 |
|---|
| 2026.05.06 | ₩8,914 | ₩9,034 | ₩8,701 | ₩8,714 | -2.25% | 49.5만 |
|---|
| 2026.05.05 | ₩9,141 | ₩9,221 | ₩8,794 | ₩9,008 | -1.46% | 71만 |
|---|
| 2026.05.04 | ₩9,128 | ₩9,408 | ₩8,941 | ₩9,141 | +0.15% | 58.5만 |
|---|
| 2026.05.01 | ₩8,808 | ₩9,248 | ₩8,621 | ₩9,155 | +3.94% | 60.2만 |
|---|
| 2026.04.30 | ₩8,768 | ₩8,861 | ₩8,541 | ₩8,754 | -0.15% | 38.9만 |
|---|
| 2026.04.29 | ₩8,754 | ₩8,821 | ₩8,527 | ₩8,794 | +0.46% | 48.4만 |
|---|
| 2026.04.28 | ₩8,541 | ₩8,821 | ₩8,514 | ₩8,754 | +2.50% | 58.3만 |
|---|
| 2026.04.27 | ₩8,300 | ₩8,687 | ₩8,220 | ₩8,541 | +2.89% | 71.9만 |
|---|
| 2026.04.24 | ₩8,140 | ₩8,300 | ₩7,873 | ₩8,300 | +1.97% | 38.8만 |
|---|
| 2026.04.23 | ₩8,474 | ₩8,607 | ₩7,994 | ₩8,127 | -4.09% | 54.1만 |
|---|
| 2026.04.22 | ₩8,501 | ₩8,581 | ₩8,207 | ₩8,541 | +0.47% | 54.1만 |
|---|
| 2026.04.21 | ₩8,407 | ₩8,741 | ₩8,274 | ₩8,381 | -0.32% | 72.7만 |
|---|
| 2026.04.20 | ₩8,274 | ₩8,647 | ₩8,087 | ₩8,421 | +1.77% | 86.3만 |
|---|
| 2026.04.17 | ₩7,980 | ₩8,527 | ₩7,847 | ₩8,394 | +5.18% | 92.8만 |
|---|
| 2026.04.16 | ₩7,780 | ₩7,860 | ₩7,660 | ₩7,793 | +0.17% | 44.6만 |
|---|
| 2026.04.15 | ₩7,673 | ₩7,873 | ₩7,580 | ₩7,740 | +0.87% | 46.8만 |
|---|
| 2026.04.14 | ₩7,607 | ₩7,873 | ₩7,500 | ₩7,633 | +0.35% | 61.1만 |
|---|
| 2026.04.13 | ₩7,206 | ₩7,727 | ₩6,899 | ₩7,647 | +6.11% | 83.6만 |
|---|
| 2026.04.10 | ₩7,406 | ₩7,433 | ₩6,806 | ₩6,979 | -5.77% | 151만 |
|---|
| 2026.04.09 | ₩7,994 | ₩7,994 | ₩7,326 | ₩7,380 | -7.68% | 106.8만 |
|---|
| 2026.04.08 | ₩8,034 | ₩8,127 | ₩7,860 | ₩7,980 | -0.66% | 122.1만 |
|---|
| 2026.04.07 | ₩7,807 | ₩7,994 | ₩7,713 | ₩7,833 | +0.34% | 103.4만 |
|---|
| 2026.04.06 | ₩7,954 | ₩7,980 | ₩7,553 | ₩7,900 | -0.67% | 121.4만 |
|---|
| 2026.04.02 | ₩7,660 | ₩8,034 | ₩7,526 | ₩7,900 | +3.14% | 100.7만 |
|---|
| 2026.04.01 | ₩7,940 | ₩7,940 | ₩7,473 | ₩7,767 | -2.18% | 93.2만 |
|---|
| 2026.03.31 | ₩7,807 | ₩7,927 | ₩7,553 | ₩7,873 | +0.85% | 98만 |
|---|
| 2026.03.30 | ₩7,500 | ₩8,140 | ₩7,500 | ₩7,687 | +2.49% | 161.5만 |
|---|
| 2026.03.27 | ₩7,073 | ₩7,713 | ₩6,993 | ₩7,500 | +6.04% | 156.9만 |
|---|
| 2026.03.26 | ₩6,819 | ₩7,433 | ₩6,592 | ₩7,113 | +4.31% | 300.4만 |
|---|
| 2026.03.25 | ₩5,872 | ₩6,993 | ₩5,685 | ₩6,873 | +17.05% | 945.3만 |
|---|
| 2026.03.24 | ₩4,404 | ₩5,058 | ₩4,297 | ₩5,031 | +14.24% | 355.6만 |
|---|
| 2026.03.23 | ₩4,404 | ₩4,604 | ₩4,377 | ₩4,457 | +1.21% | 35.7만 |
|---|
| 2026.03.20 | ₩4,244 | ₩4,390 | ₩4,177 | ₩4,310 | +1.57% | 33.9만 |
|---|
| 2026.03.19 | ₩4,257 | ₩4,297 | ₩4,110 | ₩4,244 | -0.31% | 36.5만 |
|---|
| 2026.03.18 | ₩4,537 | ₩4,564 | ₩4,270 | ₩4,297 | -5.29% | 36.7만 |
|---|
| 2026.03.17 | ₩4,751 | ₩4,871 | ₩4,524 | ₩4,537 | -4.49% | 43.8만 |
|---|
| 2026.03.16 | ₩4,697 | ₩4,804 | ₩4,604 | ₩4,711 | +0.28% | 41.7만 |
|---|
| 2026.03.13 | ₩4,751 | ₩4,791 | ₩4,551 | ₩4,591 | -3.37% | 36.5만 |
|---|
| 2026.03.12 | ₩4,777 | ₩4,858 | ₩4,697 | ₩4,724 | -1.12% | 30.5만 |
|---|
| 2026.03.11 | ₩4,871 | ₩4,911 | ₩4,751 | ₩4,844 | -0.55% | 19.7만 |
|---|
| 2026.03.10 | ₩4,938 | ₩4,938 | ₩4,777 | ₩4,911 | -0.54% | 29.6만 |
|---|
| 2026.03.09 | ₩4,978 | ₩4,978 | ₩4,817 | ₩4,911 | -1.34% | 28.9만 |
|---|
| 2026.03.06 | ₩5,018 | ₩5,071 | ₩4,938 | ₩5,071 | +1.06% | 30.1만 |
|---|
| 2026.03.05 | ₩5,071 | ₩5,231 | ₩4,978 | ₩5,138 | +1.32% | 40.2만 |
|---|
| 2026.03.04 | ₩4,911 | ₩5,178 | ₩4,831 | ₩5,071 | +3.26% | 35.8만 |
|---|
| 2026.03.03 | ₩4,697 | ₩4,911 | ₩4,644 | ₩4,884 | +3.98% | 24.2만 |
|---|
| 2026.03.02 | ₩4,671 | ₩4,911 | ₩4,671 | ₩4,844 | +3.71% | 22.7만 |
|---|
| 2026.02.27 | ₩4,831 | ₩4,831 | ₩4,644 | ₩4,737 | -1.93% | 38.1만 |
|---|
| 2026.02.26 | ₩4,577 | ₩4,951 | ₩4,577 | ₩4,898 | +7.00% | 59.1만 |
|---|
| 2026.02.25 | ₩4,404 | ₩4,577 | ₩4,297 | ₩4,524 | +2.73% | 45.8만 |
|---|
| 2026.02.24 | ₩4,297 | ₩4,551 | ₩4,297 | ₩4,390 | +2.17% | 22.1만 |
|---|
| 2026.02.23 | ₩4,337 | ₩4,377 | ₩4,190 | ₩4,284 | -1.23% | 27.3만 |
|---|
| 2026.02.20 | ₩4,377 | ₩4,457 | ₩4,310 | ₩4,377 | 0.00% | 25만 |
|---|
| 2026.02.19 | ₩4,337 | ₩4,417 | ₩4,257 | ₩4,404 | +1.54% | 30만 |
|---|
| 2026.02.18 | ₩4,497 | ₩4,591 | ₩4,350 | ₩4,364 | -2.97% | 21.3만 |
|---|
| 2026.02.17 | ₩4,497 | ₩4,617 | ₩4,390 | ₩4,484 | -0.30% | 41.4만 |
|---|
| 2026.02.13 | ₩4,457 | ₩4,684 | ₩4,457 | ₩4,524 | +1.50% | 29.6만 |
|---|
| 2026.02.12 | ₩4,591 | ₩4,591 | ₩4,430 | ₩4,430 | -3.49% | 32.5만 |
|---|
| 2026.02.11 | ₩4,657 | ₩4,657 | ₩4,337 | ₩4,524 | -2.87% | 42.1만 |
|---|
| 2026.02.10 | ₩4,858 | ₩4,938 | ₩4,604 | ₩4,617 | -4.95% | 50.3만 |
|---|
| 2026.02.09 | ₩4,964 | ₩5,084 | ₩4,817 | ₩4,831 | -2.69% | 67.4만 |
|---|
| 2026.02.06 | ₩4,777 | ₩4,978 | ₩4,777 | ₩4,964 | +3.91% | 38.9만 |
|---|
| 2026.02.05 | ₩4,871 | ₩4,951 | ₩4,711 | ₩4,724 | -3.01% | 49.3만 |
|---|
| 2026.02.04 | ₩5,098 | ₩5,218 | ₩4,924 | ₩4,938 | -3.14% | 37만 |
|---|
| 2026.02.03 | ₩5,565 | ₩5,591 | ₩5,031 | ₩5,058 | -9.11% | 91.5만 |
|---|
| 2026.02.02 | ₩5,578 | ₩5,765 | ₩5,538 | ₩5,551 | -0.48% | 24.6만 |
|---|
| 2026.01.30 | ₩5,551 | ₩5,712 | ₩5,405 | ₩5,565 | +0.24% | 22.4만 |
|---|
| 2026.01.29 | ₩5,752 | ₩5,752 | ₩5,538 | ₩5,591 | -2.78% | 24.7만 |
|---|
| 2026.01.28 | ₩5,818 | ₩5,858 | ₩5,538 | ₩5,685 | -2.29% | 35.7만 |
|---|
| 2026.01.27 | ₩6,019 | ₩6,072 | ₩5,738 | ₩5,818 | -3.33% | 34.4만 |
|---|
| 2026.01.26 | ₩6,005 | ₩6,032 | ₩5,898 | ₩5,992 | -0.22% | 24.9만 |
|---|
| 2026.01.23 | ₩6,072 | ₩6,072 | ₩5,898 | ₩6,005 | -1.10% | 23.6만 |
|---|
| 2026.01.22 | ₩5,858 | ₩6,099 | ₩5,858 | ₩6,085 | +3.87% | 29.5만 |
|---|
| 2026.01.21 | ₩5,938 | ₩5,992 | ₩5,738 | ₩5,805 | -2.25% | 26.1만 |
|---|
| 2026.01.20 | ₩6,032 | ₩6,099 | ₩5,885 | ₩5,898 | -2.21% | 32만 |
|---|
| 2026.01.16 | ₩6,312 | ₩6,312 | ₩6,019 | ₩6,152 | -2.54% | 49.2만 |
|---|
| 2026.01.15 | ₩6,459 | ₩6,526 | ₩6,205 | ₩6,299 | -2.48% | 38.6만 |
|---|
| 2026.01.14 | ₩6,446 | ₩6,592 | ₩6,392 | ₩6,406 | -0.62% | 46.8만 |
|---|
| 2026.01.13 | ₩6,579 | ₩6,659 | ₩6,406 | ₩6,432 | -2.23% | 23만 |
|---|
| 2026.01.12 | ₩6,512 | ₩6,579 | ₩6,272 | ₩6,566 | +0.82% | 28.9만 |
|---|
| 2026.01.09 | ₩6,526 | ₩6,672 | ₩6,419 | ₩6,512 | -0.20% | 23.1만 |
|---|
| 2026.01.08 | ₩6,486 | ₩6,592 | ₩6,419 | ₩6,486 | 0.00% | 13.7만 |
|---|
| 2026.01.07 | ₩6,459 | ₩6,592 | ₩6,406 | ₩6,539 | +1.24% | 23.5만 |
|---|
| 2026.01.06 | ₩6,739 | ₩6,739 | ₩6,446 | ₩6,459 | -4.16% | 29.4만 |
|---|
| 2026.01.05 | ₩6,619 | ₩6,819 | ₩6,592 | ₩6,739 | +1.81% | 29.2만 |
|---|
| 2026.01.02 | ₩6,886 | ₩6,979 | ₩6,566 | ₩6,619 | -3.88% | 36.2만 |
|---|
| 2025.12.31 | ₩6,846 | ₩6,899 | ₩6,726 | ₩6,873 | +0.39% | 26.3만 |
|---|
| 2025.12.30 | ₩6,899 | ₩6,979 | ₩6,806 | ₩6,873 | -0.39% | 25만 |
|---|
| 2025.12.29 | ₩6,993 | ₩7,046 | ₩6,873 | ₩6,899 | -1.34% | 19.1만 |
|---|
| 2025.12.26 | ₩7,166 | ₩7,166 | ₩6,966 | ₩7,019 | -2.05% | 22.1만 |
|---|
| 2025.12.24 | ₩6,993 | ₩7,180 | ₩6,939 | ₩7,153 | +2.29% | 18.3만 |
|---|
| 2025.12.23 | ₩7,139 | ₩7,153 | ₩6,819 | ₩6,979 | -2.24% | 25.6만 |
|---|
| 2025.12.22 | ₩7,113 | ₩7,220 | ₩7,086 | ₩7,153 | +0.56% | 36.3만 |
|---|
| 2025.12.19 | ₩7,300 | ₩7,460 | ₩7,033 | ₩7,099 | -2.74% | 47.7만 |
|---|
| 2025.12.18 | ₩7,233 | ₩7,473 | ₩7,233 | ₩7,326 | +1.29% | 23.2만 |
|---|
| 2025.12.17 | ₩7,260 | ₩7,393 | ₩7,139 | ₩7,180 | -1.10% | 28.1만 |
|---|
| 2025.12.16 | ₩7,099 | ₩7,353 | ₩6,953 | ₩7,273 | +2.44% | 24.7만 |
|---|
| 2025.12.15 | ₩7,380 | ₩7,380 | ₩7,126 | ₩7,153 | -3.07% | 32만 |
|---|
| 2025.12.12 | ₩7,380 | ₩7,420 | ₩7,286 | ₩7,326 | -0.72% | 30.3만 |
|---|
| 2025.12.11 | ₩7,166 | ₩7,473 | ₩7,153 | ₩7,366 | +2.79% | 37.5만 |
|---|
| 2025.12.10 | ₩6,913 | ₩7,286 | ₩6,819 | ₩7,220 | +4.44% | 34.6만 |
|---|
| 2025.12.09 | ₩6,846 | ₩7,046 | ₩6,846 | ₩6,926 | +1.17% | 17.3만 |
|---|
| 2025.12.08 | ₩7,166 | ₩7,166 | ₩6,686 | ₩6,846 | -4.47% | 31.9만 |
|---|
| 2025.12.05 | ₩7,113 | ₩7,340 | ₩7,059 | ₩7,113 | 0.00% | 23.8만 |
|---|
| 2025.12.04 | ₩7,006 | ₩7,166 | ₩6,993 | ₩7,113 | +1.52% | 27만 |
|---|
| 2025.12.03 | ₩6,766 | ₩7,046 | ₩6,726 | ₩7,019 | +3.75% | 27.2만 |
|---|
| 2025.12.02 | ₩6,766 | ₩6,793 | ₩6,672 | ₩6,739 | -0.39% | 29.3만 |
|---|
| 2025.12.01 | ₩6,899 | ₩6,913 | ₩6,672 | ₩6,686 | -3.09% | 34.9만 |
|---|
| 2025.11.28 | ₩6,966 | ₩7,033 | ₩6,899 | ₩6,953 | -0.19% | 19.3만 |
|---|
| 2025.11.26 | ₩6,899 | ₩7,059 | ₩6,846 | ₩6,979 | +1.16% | 37.8만 |
|---|
| 2025.11.25 | ₩6,779 | ₩6,979 | ₩6,752 | ₩6,899 | +1.77% | 26.8만 |
|---|
| 2025.11.24 | ₩6,833 | ₩6,899 | ₩6,606 | ₩6,779 | -0.78% | 36.9만 |
|---|
| 2025.11.21 | ₩6,686 | ₩6,953 | ₩6,659 | ₩6,846 | +2.40% | 36만 |
|---|
| 2025.11.20 | ₩7,099 | ₩7,380 | ₩6,726 | ₩6,739 | -5.08% | 60.8만 |
|---|
| 2025.11.19 | ₩6,726 | ₩7,126 | ₩6,659 | ₩6,873 | +2.18% | 62.4만 |
|---|
| 2025.11.18 | ₩6,672 | ₩6,819 | ₩6,632 | ₩6,659 | -0.20% | 34.3만 |
|---|
| 2025.11.17 | ₩6,819 | ₩7,540 | ₩6,672 | ₩6,752 | -0.98% | 67.2만 |
|---|
| 2025.11.14 | ₩7,166 | ₩7,180 | ₩6,779 | ₩6,819 | -4.84% | 75.3만 |
|---|
| 2025.11.13 | ₩6,859 | ₩7,860 | ₩6,632 | ₩7,300 | +6.42% | 158.3만 |
|---|
| 2025.11.12 | ₩6,913 | ₩7,460 | ₩6,913 | ₩7,300 | +5.60% | 86.3만 |
|---|
| 2025.11.11 | ₩6,886 | ₩6,926 | ₩6,739 | ₩6,886 | 0.00% | 28.4만 |
|---|
| 2025.11.10 | ₩6,873 | ₩6,993 | ₩6,793 | ₩6,913 | +0.58% | 32.4만 |
|---|
| 2025.11.07 | ₩6,686 | ₩6,846 | ₩6,512 | ₩6,766 | +1.20% | 41.9만 |
|---|
| 2025.11.06 | ₩6,939 | ₩6,939 | ₩6,712 | ₩6,819 | -1.73% | 40.6만 |
|---|
| 2025.11.05 | ₩6,819 | ₩7,033 | ₩6,806 | ₩6,979 | +2.35% | 22.9만 |
|---|
| 2025.11.04 | ₩6,873 | ₩6,899 | ₩6,752 | ₩6,806 | -0.97% | 35만 |
|---|
| 2025.11.03 | ₩6,899 | ₩7,113 | ₩6,833 | ₩6,913 | +0.19% | 23.4만 |
|---|
| 2025.10.31 | ₩6,979 | ₩7,019 | ₩6,819 | ₩6,899 | -1.15% | 42.2만 |
|---|
| 2025.10.30 | ₩7,233 | ₩7,273 | ₩6,899 | ₩6,939 | -4.06% | 31.4만 |
|---|
| 2025.10.29 | ₩7,620 | ₩7,700 | ₩7,233 | ₩7,260 | -4.73% | 36.8만 |
|---|
| 2025.10.28 | ₩7,753 | ₩7,833 | ₩7,580 | ₩7,660 | -1.20% | 26.2만 |
|---|
| 2025.10.27 | ₩8,034 | ₩8,140 | ₩7,740 | ₩7,807 | -2.82% | 28.1만 |
|---|
| 2025.10.24 | ₩7,727 | ₩8,034 | ₩7,700 | ₩7,927 | +2.59% | 26.5만 |
|---|
| 2025.10.23 | ₩7,380 | ₩7,687 | ₩7,340 | ₩7,580 | +2.71% | 24.4만 |
|---|
| 2025.10.22 | ₩7,553 | ₩7,553 | ₩7,193 | ₩7,380 | -2.30% | 32.3만 |
|---|
| 2025.10.21 | ₩7,513 | ₩7,580 | ₩7,406 | ₩7,553 | +0.53% | 19.3만 |
|---|
| 2025.10.20 | ₩7,300 | ₩7,553 | ₩7,246 | ₩7,513 | +2.93% | 27.6만 |
|---|
| 2025.10.17 | ₩7,260 | ₩7,406 | ₩7,166 | ₩7,220 | -0.55% | 50.7만 |
|---|
| 2025.10.16 | ₩7,567 | ₩7,687 | ₩7,340 | ₩7,366 | -2.65% | 63.8만 |
|---|
| 2025.10.15 | ₩7,647 | ₩7,753 | ₩7,500 | ₩7,553 | -1.22% | 41.1만 |
|---|
| 2025.10.14 | ₩7,180 | ₩7,567 | ₩7,126 | ₩7,500 | +4.46% | 48만 |
|---|
| 2025.10.13 | ₩7,366 | ₩7,446 | ₩7,086 | ₩7,300 | -0.91% | 40.9만 |
|---|
| 2025.10.10 | ₩7,433 | ₩7,513 | ₩7,113 | ₩7,139 | -3.95% | 50.9만 |
|---|