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 | ₩20,043 | ₩20,644 | ₩19,923 | ₩20,537 | +2.47% | 78.7만 |
| 2026.10.08 | ₩19,842 | ₩20,163 | ₩19,562 | ₩19,989 | +0.74% | 75.3만 |
| 2026.10.07 | ₩19,001 | ₩20,163 | ₩18,987 | ₩19,976 | +5.13% | 87.3만 |
| 2026.10.06 | ₩19,856 | ₩19,923 | ₩18,867 | ₩19,188 | -3.36% | 66.2만 |
| 2026.10.05 | ₩19,134 | ₩19,789 | ₩18,733 | ₩19,789 | +3.42% | 69.7만 |
| 2026.10.02 | ₩19,014 | ₩19,308 | ₩18,373 | ₩19,014 | 0.00% | 86.2만 |
| 2026.10.01 | ₩18,039 | ₩19,949 | ₩18,012 | ₩19,188 | +6.37% | 253.8만 |
| 2026.09.30 | ₩17,304 | ₩18,065 | ₩17,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,012 |
| +4.09% |
| 119.1만 |
| 2026.09.29 | ₩17,023 | ₩17,250 | ₩16,783 | ₩17,170 | +0.86% | 39.9만 |
|---|
| 2026.09.28 | ₩16,796 | ₩17,077 | ₩16,435 | ₩16,996 | +1.19% | 57.6만 |
|---|
| 2026.09.25 | ₩17,237 | ₩17,584 | ₩16,756 | ₩16,930 | -1.78% | 72만 |
|---|
| 2026.09.24 | ₩16,903 | ₩17,330 | ₩16,702 | ₩17,317 | +2.45% | 61.6만 |
|---|
| 2026.09.23 | ₩17,237 | ₩17,264 | ₩16,368 | ₩16,930 | -1.78% | 48.5만 |
|---|
| 2026.09.22 | ₩17,170 | ₩17,370 | ₩16,742 | ₩17,250 | +0.47% | 68.7만 |
|---|
| 2026.09.21 | ₩16,622 | ₩16,996 | ₩16,489 | ₩16,876 | +1.53% | 58.6만 |
|---|
| 2026.09.18 | ₩16,342 | ₩16,702 | ₩16,248 | ₩16,489 | +0.90% | 122만 |
|---|
| 2026.09.17 | ₩15,847 | ₩16,849 | ₩15,660 | ₩16,595 | +4.72% | 90만 |
|---|
| 2026.09.16 | ₩16,261 | ₩16,502 | ₩15,179 | ₩15,794 | -2.88% | 111.7만 |
|---|
| 2026.09.15 | ₩17,143 | ₩17,143 | ₩16,141 | ₩16,261 | -5.14% | 77.7만 |
|---|
| 2026.09.14 | ₩17,437 | ₩17,758 | ₩17,023 | ₩17,143 | -1.69% | 55.3만 |
|---|
| 2026.09.11 | ₩17,865 | ₩18,306 | ₩17,237 | ₩17,384 | -2.69% | 77.4만 |
|---|
| 2026.09.10 | ₩17,277 | ₩17,958 | ₩17,023 | ₩17,825 | +3.17% | 82.1만 |
|---|
| 2026.09.09 | ₩17,036 | ₩17,651 | ₩16,889 | ₩17,411 | +2.20% | 76.7만 |
|---|
| 2026.09.08 | ₩18,052 | ₩18,052 | ₩16,983 | ₩17,210 | -4.66% | 109.5만 |
|---|
| 2026.09.04 | ₩17,183 | ₩18,012 | ₩16,769 | ₩17,972 | +4.59% | 93.6만 |
|---|
| 2026.09.03 | ₩16,943 | ₩17,491 | ₩16,849 | ₩17,317 | +2.21% | 59.7만 |
|---|
| 2026.09.02 | ₩16,515 | ₩16,916 | ₩16,328 | ₩16,742 | +1.38% | 50.6만 |
|---|
| 2026.09.01 | ₩16,555 | ₩16,702 | ₩16,141 | ₩16,569 | +0.08% | 63.3만 |
|---|
| 2026.08.31 | ₩17,264 | ₩17,290 | ₩16,181 | ₩16,649 | -3.56% | 108.7만 |
|---|
| 2026.08.28 | ₩17,504 | ₩17,624 | ₩16,903 | ₩17,223 | -1.60% | 72.8만 |
|---|
| 2026.08.27 | ₩17,718 | ₩18,252 | ₩16,783 | ₩17,584 | -0.75% | 60만 |
|---|
| 2026.08.26 | ₩18,586 | ₩18,733 | ₩17,517 | ₩17,678 | -4.89% | 77.9만 |
|---|
| 2026.08.25 | ₩18,413 | ₩19,281 | ₩17,825 | ₩18,894 | +2.61% | 88.9만 |
|---|
| 2026.08.24 | ₩18,907 | ₩19,254 | ₩18,092 | ₩18,239 | -3.53% | 75.7만 |
|---|
| 2026.08.21 | ₩18,586 | ₩19,041 | ₩18,319 | ₩18,827 | +1.29% | 98.4만 |
|---|
| 2026.08.20 | ₩18,386 | ₩18,546 | ₩18,052 | ₩18,466 | +0.44% | 49.7만 |
|---|
| 2026.08.19 | ₩18,039 | ₩18,653 | ₩17,705 | ₩18,439 | +2.22% | 55.1만 |
|---|
| 2026.08.18 | ₩17,370 | ₩18,359 | ₩16,996 | ₩18,065 | +4.00% | 73.9만 |
|---|
| 2026.08.17 | ₩17,424 | ₩17,584 | ₩16,996 | ₩17,370 | -0.31% | 61.2만 |
|---|
| 2026.08.14 | ₩17,531 | ₩17,705 | ₩17,264 | ₩17,598 | +0.38% | 45.6만 |
|---|
| 2026.08.13 | ₩17,170 | ₩17,571 | ₩16,823 | ₩17,397 | +1.32% | 65.1만 |
|---|
| 2026.08.12 | ₩17,077 | ₩17,170 | ₩16,742 | ₩17,103 | +0.16% | 52.1만 |
|---|
| 2026.08.11 | ₩16,903 | ₩16,996 | ₩16,515 | ₩16,876 | -0.16% | 56.2만 |
|---|
| 2026.08.10 | ₩17,103 | ₩17,223 | ₩16,422 | ₩16,742 | -2.11% | 90.7만 |
|---|
| 2026.08.07 | ₩16,889 | ₩17,170 | ₩16,061 | ₩16,676 | -1.27% | 120.7만 |
|---|
| 2026.08.06 | ₩13,843 | ₩17,157 | ₩13,763 | ₩16,569 | +19.69% | 332.7만 |
|---|
| 2026.08.05 | ₩12,547 | ₩12,827 | ₩12,066 | ₩12,814 | +2.13% | 79.2만 |
|---|
| 2026.08.04 | ₩12,440 | ₩12,680 | ₩12,320 | ₩12,400 | -0.32% | 55.2만 |
|---|
| 2026.08.03 | ₩12,159 | ₩12,480 | ₩12,133 | ₩12,360 | +1.65% | 58.4만 |
|---|
| 2026.07.31 | ₩12,240 | ₩12,346 | ₩11,932 | ₩11,972 | -2.18% | 27만 |
|---|
| 2026.07.30 | ₩12,360 | ₩12,453 | ₩11,919 | ₩12,240 | -0.97% | 41.7만 |
|---|
| 2026.07.29 | ₩12,133 | ₩12,680 | ₩12,039 | ₩12,360 | +1.87% | 73만 |
|---|
| 2026.07.28 | ₩11,905 | ₩12,320 | ₩11,758 | ₩12,186 | +2.36% | 40.7만 |
|---|
| 2026.07.27 | ₩11,825 | ₩12,346 | ₩11,799 | ₩11,879 | +0.45% | 50.1만 |
|---|
| 2026.07.24 | ₩11,171 | ₩11,865 | ₩11,037 | ₩11,611 | +3.95% | 62.2만 |
|---|
| 2026.07.23 | ₩11,946 | ₩11,946 | ₩11,157 | ₩11,211 | -6.15% | 57.9만 |
|---|
| 2026.07.22 | ₩11,919 | ₩12,106 | ₩11,652 | ₩11,972 | +0.45% | 57.7만 |
|---|
| 2026.07.21 | ₩11,879 | ₩12,253 | ₩11,625 | ₩11,999 | +1.01% | 85.2만 |
|---|
| 2026.07.20 | ₩11,505 | ₩12,173 | ₩11,505 | ₩11,865 | +3.14% | 36.6만 |
|---|
| 2026.07.17 | ₩11,371 | ₩11,745 | ₩11,224 | ₩11,424 | +0.47% | 32.2만 |
|---|
| 2026.07.16 | ₩11,384 | ₩12,106 | ₩11,384 | ₩11,665 | +2.46% | 51.5만 |
|---|
| 2026.07.15 | ₩11,732 | ₩11,892 | ₩11,277 | ₩11,344 | -3.30% | 45.8만 |
|---|
| 2026.07.14 | ₩12,186 | ₩12,427 | ₩11,451 | ₩11,625 | -4.61% | 65.8만 |
|---|
| 2026.07.13 | ₩12,106 | ₩12,293 | ₩11,919 | ₩12,186 | +0.66% | 43.5만 |
|---|
| 2026.07.10 | ₩11,758 | ₩12,159 | ₩11,558 | ₩12,106 | +2.95% | 40.1만 |
|---|
| 2026.07.09 | ₩11,358 | ₩11,732 | ₩11,251 | ₩11,732 | +3.29% | 35만 |
|---|
| 2026.07.08 | ₩11,358 | ₩11,558 | ₩10,957 | ₩11,371 | +0.12% | 46.1만 |
|---|
| 2026.07.07 | ₩11,157 | ₩11,678 | ₩11,064 | ₩11,384 | +2.04% | 44.4만 |
|---|
| 2026.07.06 | ₩10,943 | ₩11,291 | ₩10,770 | ₩11,157 | +1.95% | 34.4만 |
|---|
| 2026.07.02 | ₩11,424 | ₩11,571 | ₩11,010 | ₩11,037 | -3.39% | 34.3만 |
|---|
| 2026.07.01 | ₩10,917 | ₩11,478 | ₩10,743 | ₩11,438 | +4.77% | 56.1만 |
|---|
| 2026.06.30 | ₩10,983 | ₩11,077 | ₩10,783 | ₩10,943 | -0.36% | 70.3만 |
|---|
| 2026.06.29 | ₩10,770 | ₩11,291 | ₩10,676 | ₩11,117 | +3.23% | 73.9만 |
|---|
| 2026.06.26 | ₩10,262 | ₩10,970 | ₩10,262 | ₩10,917 | +6.38% | 266.8만 |
|---|
| 2026.06.25 | ₩10,302 | ₩10,663 | ₩10,142 | ₩10,315 | +0.13% | 42만 |
|---|
| 2026.06.24 | ₩9,941 | ₩10,649 | ₩9,941 | ₩10,275 | +3.36% | 58.5만 |
|---|
| 2026.06.23 | ₩9,741 | ₩10,142 | ₩9,621 | ₩9,941 | +2.06% | 41.7만 |
|---|
| 2026.06.22 | ₩9,888 | ₩10,155 | ₩9,580 | ₩9,808 | -0.81% | 47.6만 |
|---|
| 2026.06.18 | ₩9,915 | ₩9,915 | ₩9,580 | ₩9,888 | -0.27% | 44.2만 |
|---|
| 2026.06.17 | ₩9,527 | ₩9,995 | ₩9,500 | ₩9,741 | +2.24% | 40.7만 |
|---|
| 2026.06.16 | ₩9,447 | ₩9,687 | ₩9,353 | ₩9,527 | +0.85% | 56.5만 |
|---|
| 2026.06.15 | ₩9,487 | ₩9,727 | ₩9,220 | ₩9,313 | -1.83% | 31.4만 |
|---|
| 2026.06.12 | ₩9,019 | ₩9,487 | ₩8,712 | ₩9,340 | +3.56% | 65.3만 |
|---|
| 2026.06.11 | ₩9,340 | ₩9,340 | ₩8,912 | ₩8,939 | -4.29% | 45만 |
|---|
| 2026.06.10 | ₩9,140 | ₩9,554 | ₩9,126 | ₩9,287 | +1.61% | 45.7만 |
|---|
| 2026.06.09 | ₩8,859 | ₩9,260 | ₩8,846 | ₩9,206 | +3.92% | 56.1만 |
|---|
| 2026.06.08 | ₩9,153 | ₩9,246 | ₩8,846 | ₩8,846 | -3.36% | 49.5만 |
|---|
| 2026.06.05 | ₩9,327 | ₩9,554 | ₩8,966 | ₩9,073 | -2.72% | 55.4만 |
|---|
| 2026.06.04 | ₩9,113 | ₩9,434 | ₩9,059 | ₩9,313 | +2.20% | 41.4만 |
|---|
| 2026.06.03 | ₩9,834 | ₩9,834 | ₩8,979 | ₩9,099 | -7.47% | 60.7만 |
|---|
| 2026.06.02 | ₩10,182 | ₩10,382 | ₩9,781 | ₩9,888 | -2.89% | 58.1만 |
|---|
| 2026.06.01 | ₩9,781 | ₩10,743 | ₩9,714 | ₩10,355 | +5.87% | 173.9만 |
|---|
| 2026.05.29 | ₩9,647 | ₩9,821 | ₩9,393 | ₩9,714 | +0.69% | 47.6만 |
|---|
| 2026.05.28 | ₩9,420 | ₩9,701 | ₩9,126 | ₩9,607 | +1.99% | 52만 |
|---|
| 2026.05.27 | ₩9,260 | ₩9,674 | ₩9,206 | ₩9,500 | +2.60% | 57.9만 |
|---|
| 2026.05.26 | ₩9,059 | ₩9,447 | ₩8,952 | ₩9,246 | +2.06% | 85.2만 |
|---|
| 2026.05.22 | ₩8,512 | ₩9,059 | ₩8,498 | ₩8,979 | +5.49% | 53.4만 |
|---|
| 2026.05.21 | ₩8,097 | ₩8,605 | ₩7,910 | ₩8,471 | +4.62% | 52.3만 |
|---|
| 2026.05.20 | ₩7,977 | ₩8,218 | ₩7,777 | ₩8,218 | +3.02% | 53.2만 |
|---|
| 2026.05.19 | ₩7,937 | ₩8,124 | ₩7,857 | ₩7,964 | +0.34% | 69.5만 |
|---|
| 2026.05.18 | ₩7,616 | ₩8,017 | ₩7,603 | ₩7,843 | +2.98% | 68.2만 |
|---|
| 2026.05.15 | ₩7,750 | ₩7,870 | ₩7,269 | ₩7,509 | -3.10% | 49.5만 |
|---|
| 2026.05.14 | ₩7,737 | ₩8,097 | ₩7,549 | ₩7,737 | 0.00% | 94.5만 |
|---|
| 2026.05.13 | ₩8,017 | ₩8,164 | ₩6,427 | ₩7,790 | -2.83% | 283.6만 |
|---|
| 2026.05.12 | ₩8,859 | ₩9,086 | ₩8,218 | ₩8,886 | +0.30% | 185.9만 |
|---|
| 2026.05.11 | ₩8,218 | ₩8,966 | ₩8,218 | ₩8,952 | +8.94% | 85.3만 |
|---|
| 2026.05.08 | ₩8,886 | ₩8,966 | ₩8,164 | ₩8,311 | -6.47% | 103.3만 |
|---|
| 2026.05.07 | ₩8,752 | ₩9,407 | ₩8,632 | ₩8,966 | +2.44% | 195.1만 |
|---|
| 2026.05.06 | ₩8,926 | ₩9,046 | ₩8,712 | ₩8,725 | -2.25% | 49.5만 |
|---|
| 2026.05.05 | ₩9,153 | ₩9,233 | ₩8,805 | ₩9,019 | -1.46% | 71만 |
|---|
| 2026.05.04 | ₩9,140 | ₩9,420 | ₩8,952 | ₩9,153 | +0.15% | 58.5만 |
|---|
| 2026.05.01 | ₩8,819 | ₩9,260 | ₩8,632 | ₩9,166 | +3.94% | 60.2만 |
|---|
| 2026.04.30 | ₩8,779 | ₩8,872 | ₩8,552 | ₩8,765 | -0.15% | 38.9만 |
|---|
| 2026.04.29 | ₩8,765 | ₩8,832 | ₩8,538 | ₩8,805 | +0.46% | 48.4만 |
|---|
| 2026.04.28 | ₩8,552 | ₩8,832 | ₩8,525 | ₩8,765 | +2.50% | 58.3만 |
|---|
| 2026.04.27 | ₩8,311 | ₩8,699 | ₩8,231 | ₩8,552 | +2.89% | 71.9만 |
|---|
| 2026.04.24 | ₩8,151 | ₩8,311 | ₩7,884 | ₩8,311 | +1.97% | 38.8만 |
|---|
| 2026.04.23 | ₩8,485 | ₩8,618 | ₩8,004 | ₩8,137 | -4.09% | 54.1만 |
|---|
| 2026.04.22 | ₩8,512 | ₩8,592 | ₩8,218 | ₩8,552 | +0.47% | 54.1만 |
|---|
| 2026.04.21 | ₩8,418 | ₩8,752 | ₩8,284 | ₩8,391 | -0.32% | 72.7만 |
|---|
| 2026.04.20 | ₩8,284 | ₩8,659 | ₩8,097 | ₩8,431 | +1.77% | 86.3만 |
|---|
| 2026.04.17 | ₩7,990 | ₩8,538 | ₩7,857 | ₩8,405 | +5.18% | 92.8만 |
|---|
| 2026.04.16 | ₩7,790 | ₩7,870 | ₩7,670 | ₩7,803 | +0.17% | 44.6만 |
|---|
| 2026.04.15 | ₩7,683 | ₩7,884 | ₩7,590 | ₩7,750 | +0.87% | 46.8만 |
|---|
| 2026.04.14 | ₩7,616 | ₩7,884 | ₩7,509 | ₩7,643 | +0.35% | 61.1만 |
|---|
| 2026.04.13 | ₩7,215 | ₩7,737 | ₩6,908 | ₩7,656 | +6.11% | 83.6만 |
|---|
| 2026.04.10 | ₩7,416 | ₩7,443 | ₩6,815 | ₩6,988 | -5.77% | 151만 |
|---|
| 2026.04.09 | ₩8,004 | ₩8,004 | ₩7,336 | ₩7,389 | -7.68% | 106.8만 |
|---|
| 2026.04.08 | ₩8,044 | ₩8,137 | ₩7,870 | ₩7,990 | -0.66% | 122.1만 |
|---|
| 2026.04.07 | ₩7,817 | ₩8,004 | ₩7,723 | ₩7,843 | +0.34% | 103.4만 |
|---|
| 2026.04.06 | ₩7,964 | ₩7,990 | ₩7,563 | ₩7,910 | -0.67% | 121.4만 |
|---|
| 2026.04.02 | ₩7,670 | ₩8,044 | ₩7,536 | ₩7,910 | +3.14% | 100.7만 |
|---|
| 2026.04.01 | ₩7,950 | ₩7,950 | ₩7,483 | ₩7,777 | -2.18% | 93.2만 |
|---|
| 2026.03.31 | ₩7,817 | ₩7,937 | ₩7,563 | ₩7,884 | +0.85% | 98만 |
|---|
| 2026.03.30 | ₩7,509 | ₩8,151 | ₩7,509 | ₩7,696 | +2.49% | 161.5만 |
|---|
| 2026.03.27 | ₩7,082 | ₩7,723 | ₩7,002 | ₩7,509 | +6.04% | 156.9만 |
|---|
| 2026.03.26 | ₩6,828 | ₩7,443 | ₩6,601 | ₩7,122 | +4.31% | 300.4만 |
|---|
| 2026.03.25 | ₩5,879 | ₩7,002 | ₩5,692 | ₩6,881 | +17.05% | 945.3만 |
|---|
| 2026.03.24 | ₩4,409 | ₩5,064 | ₩4,303 | ₩5,037 | +14.24% | 355.6만 |
|---|
| 2026.03.23 | ₩4,409 | ₩4,610 | ₩4,383 | ₩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 | ₩4,303 | ₩4,115 | ₩4,249 | -0.31% | 36.5만 |
|---|
| 2026.03.18 | ₩4,543 | ₩4,570 | ₩4,276 | ₩4,303 | -5.29% | 36.7만 |
|---|
| 2026.03.17 | ₩4,757 | ₩4,877 | ₩4,530 | ₩4,543 | -4.49% | 43.8만 |
|---|
| 2026.03.16 | ₩4,703 | ₩4,810 | ₩4,610 | ₩4,717 | +0.28% | 41.7만 |
|---|
| 2026.03.13 | ₩4,757 | ₩4,797 | ₩4,556 | ₩4,596 | -3.37% | 36.5만 |
|---|
| 2026.03.12 | ₩4,784 | ₩4,864 | ₩4,703 | ₩4,730 | -1.12% | 30.5만 |
|---|
| 2026.03.11 | ₩4,877 | ₩4,917 | ₩4,757 | ₩4,850 | -0.55% | 19.7만 |
|---|
| 2026.03.10 | ₩4,944 | ₩4,944 | ₩4,784 | ₩4,917 | -0.54% | 29.6만 |
|---|
| 2026.03.09 | ₩4,984 | ₩4,984 | ₩4,824 | ₩4,917 | -1.34% | 28.9만 |
|---|
| 2026.03.06 | ₩5,024 | ₩5,078 | ₩4,944 | ₩5,078 | +1.06% | 30.1만 |
|---|
| 2026.03.05 | ₩5,078 | ₩5,238 | ₩4,984 | ₩5,144 | +1.32% | 40.2만 |
|---|
| 2026.03.04 | ₩4,917 | ₩5,184 | ₩4,837 | ₩5,078 | +3.26% | 35.8만 |
|---|
| 2026.03.03 | ₩4,703 | ₩4,917 | ₩4,650 | ₩4,890 | +3.98% | 24.2만 |
|---|
| 2026.03.02 | ₩4,677 | ₩4,917 | ₩4,677 | ₩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 | ₩4,904 | +7.00% | 59.1만 |
|---|
| 2026.02.25 | ₩4,409 | ₩4,583 | ₩4,303 | ₩4,530 | +2.73% | 45.8만 |
|---|
| 2026.02.24 | ₩4,303 | ₩4,556 | ₩4,303 | ₩4,396 | +2.17% | 22.1만 |
|---|
| 2026.02.23 | ₩4,343 | ₩4,383 | ₩4,196 | ₩4,289 | -1.23% | 27.3만 |
|---|
| 2026.02.20 | ₩4,383 | ₩4,463 | ₩4,316 | ₩4,383 | 0.00% | 25만 |
|---|
| 2026.02.19 | ₩4,343 | ₩4,423 | ₩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 | ₩4,490 | -0.30% | 41.4만 |
|---|
| 2026.02.13 | ₩4,463 | ₩4,690 | ₩4,463 | ₩4,530 | +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 | ₩4,343 | ₩4,530 | -2.87% | 42.1만 |
|---|
| 2026.02.10 | ₩4,864 | ₩4,944 | ₩4,610 | ₩4,623 | -4.95% | 50.3만 |
|---|
| 2026.02.09 | ₩4,971 | ₩5,091 | ₩4,824 | ₩4,837 | -2.69% | 67.4만 |
|---|
| 2026.02.06 | ₩4,784 | ₩4,984 | ₩4,784 | ₩4,971 | +3.91% | 38.9만 |
|---|
| 2026.02.05 | ₩4,877 | ₩4,957 | ₩4,717 | ₩4,730 | -3.01% | 49.3만 |
|---|
| 2026.02.04 | ₩5,104 | ₩5,225 | ₩4,931 | ₩4,944 | -3.14% | 37만 |
|---|
| 2026.02.03 | ₩5,572 | ₩5,599 | ₩5,037 | ₩5,064 | -9.11% | 91.5만 |
|---|
| 2026.02.02 | ₩5,585 | ₩5,772 | ₩5,545 | ₩5,559 | -0.48% | 24.6만 |
|---|
| 2026.01.30 | ₩5,559 | ₩5,719 | ₩5,412 | ₩5,572 | +0.24% | 22.4만 |
|---|
| 2026.01.29 | ₩5,759 | ₩5,759 | ₩5,545 | ₩5,599 | -2.78% | 24.7만 |
|---|
| 2026.01.28 | ₩5,826 | ₩5,866 | ₩5,545 | ₩5,692 | -2.29% | 35.7만 |
|---|
| 2026.01.27 | ₩6,026 | ₩6,080 | ₩5,746 | ₩5,826 | -3.33% | 34.4만 |
|---|
| 2026.01.26 | ₩6,013 | ₩6,040 | ₩5,906 | ₩5,999 | -0.22% | 24.9만 |
|---|
| 2026.01.23 | ₩6,080 | ₩6,080 | ₩5,906 | ₩6,013 | -1.10% | 23.6만 |
|---|
| 2026.01.22 | ₩5,866 | ₩6,106 | ₩5,866 | ₩6,093 | +3.87% | 29.5만 |
|---|
| 2026.01.21 | ₩5,946 | ₩5,999 | ₩5,746 | ₩5,812 | -2.25% | 26.1만 |
|---|
| 2026.01.20 | ₩6,040 | ₩6,106 | ₩5,893 | ₩5,906 | -2.21% | 32만 |
|---|
| 2026.01.16 | ₩6,320 | ₩6,320 | ₩6,026 | ₩6,160 | -2.54% | 49.2만 |
|---|
| 2026.01.15 | ₩6,467 | ₩6,534 | ₩6,213 | ₩6,307 | -2.48% | 38.6만 |
|---|
| 2026.01.14 | ₩6,454 | ₩6,601 | ₩6,400 | ₩6,414 | -0.62% | 46.8만 |
|---|
| 2026.01.13 | ₩6,587 | ₩6,668 | ₩6,414 | ₩6,440 | -2.23% | 23만 |
|---|
| 2026.01.12 | ₩6,521 | ₩6,587 | ₩6,280 | ₩6,574 | +0.82% | 28.9만 |
|---|
| 2026.01.09 | ₩6,534 | ₩6,681 | ₩6,427 | ₩6,521 | -0.20% | 23.1만 |
|---|
| 2026.01.08 | ₩6,494 | ₩6,601 | ₩6,427 | ₩6,494 | 0.00% | 13.7만 |
|---|
| 2026.01.07 | ₩6,467 | ₩6,601 | ₩6,414 | ₩6,547 | +1.24% | 23.5만 |
|---|
| 2026.01.06 | ₩6,748 | ₩6,748 | ₩6,454 | ₩6,467 | -4.16% | 29.4만 |
|---|
| 2026.01.05 | ₩6,628 | ₩6,828 | ₩6,601 | ₩6,748 | +1.81% | 29.2만 |
|---|
| 2026.01.02 | ₩6,895 | ₩6,988 | ₩6,574 | ₩6,628 | -3.88% | 36.2만 |
|---|
| 2025.12.31 | ₩6,855 | ₩6,908 | ₩6,734 | ₩6,881 | +0.39% | 26.3만 |
|---|
| 2025.12.30 | ₩6,908 | ₩6,988 | ₩6,815 | ₩6,881 | -0.39% | 25만 |
|---|
| 2025.12.29 | ₩7,002 | ₩7,055 | ₩6,881 | ₩6,908 | -1.34% | 19.1만 |
|---|
| 2025.12.26 | ₩7,175 | ₩7,175 | ₩6,975 | ₩7,028 | -2.05% | 22.1만 |
|---|
| 2025.12.24 | ₩7,002 | ₩7,189 | ₩6,948 | ₩7,162 | +2.29% | 18.3만 |
|---|
| 2025.12.23 | ₩7,149 | ₩7,162 | ₩6,828 | ₩6,988 | -2.24% | 25.6만 |
|---|
| 2025.12.22 | ₩7,122 | ₩7,229 | ₩7,095 | ₩7,162 | +0.56% | 36.3만 |
|---|
| 2025.12.19 | ₩7,309 | ₩7,469 | ₩7,042 | ₩7,109 | -2.74% | 47.7만 |
|---|
| 2025.12.18 | ₩7,242 | ₩7,483 | ₩7,242 | ₩7,336 | +1.29% | 23.2만 |
|---|
| 2025.12.17 | ₩7,269 | ₩7,402 | ₩7,149 | ₩7,189 | -1.10% | 28.1만 |
|---|
| 2025.12.16 | ₩7,109 | ₩7,362 | ₩6,962 | ₩7,282 | +2.44% | 24.7만 |
|---|
| 2025.12.15 | ₩7,389 | ₩7,389 | ₩7,135 | ₩7,162 | -3.07% | 32만 |
|---|
| 2025.12.12 | ₩7,389 | ₩7,429 | ₩7,296 | ₩7,336 | -0.72% | 30.3만 |
|---|
| 2025.12.11 | ₩7,175 | ₩7,483 | ₩7,162 | ₩7,376 | +2.79% | 37.5만 |
|---|
| 2025.12.10 | ₩6,921 | ₩7,296 | ₩6,828 | ₩7,229 | +4.44% | 34.6만 |
|---|
| 2025.12.09 | ₩6,855 | ₩7,055 | ₩6,855 | ₩6,935 | +1.17% | 17.3만 |
|---|
| 2025.12.08 | ₩7,175 | ₩7,175 | ₩6,694 | ₩6,855 | -4.47% | 31.9만 |
|---|
| 2025.12.05 | ₩7,122 | ₩7,349 | ₩7,068 | ₩7,122 | 0.00% | 23.8만 |
|---|
| 2025.12.04 | ₩7,015 | ₩7,175 | ₩7,002 | ₩7,122 | +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 | ₩6,681 | ₩6,748 | -0.39% | 29.3만 |
|---|
| 2025.12.01 | ₩6,908 | ₩6,921 | ₩6,681 | ₩6,694 | -3.09% | 34.9만 |
|---|
| 2025.11.28 | ₩6,975 | ₩7,042 | ₩6,908 | ₩6,962 | -0.19% | 19.3만 |
|---|
| 2025.11.26 | ₩6,908 | ₩7,068 | ₩6,855 | ₩6,988 | +1.16% | 37.8만 |
|---|
| 2025.11.25 | ₩6,788 | ₩6,988 | ₩6,761 | ₩6,908 | +1.77% | 26.8만 |
|---|
| 2025.11.24 | ₩6,841 | ₩6,908 | ₩6,614 | ₩6,788 | -0.78% | 36.9만 |
|---|
| 2025.11.21 | ₩6,694 | ₩6,962 | ₩6,668 | ₩6,855 | +2.40% | 36만 |
|---|
| 2025.11.20 | ₩7,109 | ₩7,389 | ₩6,734 | ₩6,748 | -5.08% | 60.8만 |
|---|
| 2025.11.19 | ₩6,734 | ₩7,135 | ₩6,668 | ₩6,881 | +2.18% | 62.4만 |
|---|
| 2025.11.18 | ₩6,681 | ₩6,828 | ₩6,641 | ₩6,668 | -0.20% | 34.3만 |
|---|
| 2025.11.17 | ₩6,828 | ₩7,549 | ₩6,681 | ₩6,761 | -0.98% | 67.2만 |
|---|
| 2025.11.14 | ₩7,175 | ₩7,189 | ₩6,788 | ₩6,828 | -4.84% | 75.3만 |
|---|
| 2025.11.13 | ₩6,868 | ₩7,870 | ₩6,641 | ₩7,309 | +6.42% | 158.3만 |
|---|
| 2025.11.12 | ₩6,921 | ₩7,469 | ₩6,921 | ₩7,309 | +5.60% | 86.3만 |
|---|
| 2025.11.11 | ₩6,895 | ₩6,935 | ₩6,748 | ₩6,895 | 0.00% | 28.4만 |
|---|
| 2025.11.10 | ₩6,881 | ₩7,002 | ₩6,801 | ₩6,921 | +0.58% | 32.4만 |
|---|
| 2025.11.07 | ₩6,694 | ₩6,855 | ₩6,521 | ₩6,774 | +1.20% | 41.9만 |
|---|
| 2025.11.06 | ₩6,948 | ₩6,948 | ₩6,721 | ₩6,828 | -1.73% | 40.6만 |
|---|
| 2025.11.05 | ₩6,828 | ₩7,042 | ₩6,815 | ₩6,988 | +2.35% | 22.9만 |
|---|
| 2025.11.04 | ₩6,881 | ₩6,908 | ₩6,761 | ₩6,815 | -0.97% | 35만 |
|---|
| 2025.11.03 | ₩6,908 | ₩7,122 | ₩6,841 | ₩6,921 | +0.19% | 23.4만 |
|---|
| 2025.10.31 | ₩6,988 | ₩7,028 | ₩6,828 | ₩6,908 | -1.15% | 42.2만 |
|---|
| 2025.10.30 | ₩7,242 | ₩7,282 | ₩6,908 | ₩6,948 | -4.06% | 31.4만 |
|---|
| 2025.10.29 | ₩7,630 | ₩7,710 | ₩7,242 | ₩7,269 | -4.73% | 36.8만 |
|---|
| 2025.10.28 | ₩7,763 | ₩7,843 | ₩7,590 | ₩7,670 | -1.20% | 26.2만 |
|---|
| 2025.10.27 | ₩8,044 | ₩8,151 | ₩7,750 | ₩7,817 | -2.82% | 28.1만 |
|---|
| 2025.10.24 | ₩7,737 | ₩8,044 | ₩7,710 | ₩7,937 | +2.59% | 26.5만 |
|---|
| 2025.10.23 | ₩7,389 | ₩7,696 | ₩7,349 | ₩7,590 | +2.71% | 24.4만 |
|---|
| 2025.10.22 | ₩7,563 | ₩7,563 | ₩7,202 | ₩7,389 | -2.30% | 32.3만 |
|---|
| 2025.10.21 | ₩7,523 | ₩7,590 | ₩7,416 | ₩7,563 | +0.53% | 19.3만 |
|---|
| 2025.10.20 | ₩7,309 | ₩7,563 | ₩7,256 | ₩7,523 | +2.93% | 27.6만 |
|---|
| 2025.10.17 | ₩7,269 | ₩7,416 | ₩7,175 | ₩7,229 | -0.55% | 50.7만 |
|---|
| 2025.10.16 | ₩7,576 | ₩7,696 | ₩7,349 | ₩7,376 | -2.65% | 63.8만 |
|---|
| 2025.10.15 | ₩7,656 | ₩7,763 | ₩7,509 | ₩7,563 | -1.22% | 41.1만 |
|---|
| 2025.10.14 | ₩7,189 | ₩7,576 | ₩7,135 | ₩7,509 | +4.46% | 48만 |
|---|
| 2025.10.13 | ₩7,376 | ₩7,456 | ₩7,095 | ₩7,309 | -0.91% | 40.9만 |
|---|
| 2025.10.10 | ₩7,443 | ₩7,523 | ₩7,122 | ₩7,149 | -3.95% | 50.9만 |
|---|