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 | ₩20,031 | ₩20,632 | ₩19,911 | ₩20,525 | +2.47% | 78.7만 |
| 2026.10.08 | ₩19,830 | ₩20,151 | ₩19,550 | ₩19,977 | +0.74% | 75.3만 |
| 2026.10.07 | ₩18,989 | ₩20,151 | ₩18,976 | ₩19,964 | +5.13% | 87.3만 |
| 2026.10.06 | ₩19,844 | ₩19,911 | ₩18,856 | ₩19,176 | -3.36% | 66.2만 |
| 2026.10.05 | ₩19,123 | ₩19,777 | ₩18,722 | ₩19,777 | +3.42% | 69.7만 |
| 2026.10.02 | ₩19,002 | ₩19,296 | ₩18,361 | ₩19,002 | 0.00% | 86.2만 |
| 2026.10.01 | ₩18,028 | ₩19,937 | ₩18,001 | ₩19,176 | +6.37% | 253.8만 |
| 2026.09.30 | ₩17,293 | ₩18,054 | ₩17,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,001 |
| +4.09% |
| 119.1만 |
| 2026.09.29 | ₩17,013 | ₩17,240 | ₩16,772 | ₩17,160 | +0.86% | 39.9만 |
|---|
| 2026.09.28 | ₩16,786 | ₩17,066 | ₩16,425 | ₩16,986 | +1.19% | 57.6만 |
|---|
| 2026.09.25 | ₩17,226 | ₩17,574 | ₩16,746 | ₩16,919 | -1.78% | 72만 |
|---|
| 2026.09.24 | ₩16,893 | ₩17,320 | ₩16,692 | ₩17,307 | +2.45% | 61.6만 |
|---|
| 2026.09.23 | ₩17,226 | ₩17,253 | ₩16,358 | ₩16,919 | -1.78% | 48.5만 |
|---|
| 2026.09.22 | ₩17,160 | ₩17,360 | ₩16,732 | ₩17,240 | +0.47% | 68.7만 |
|---|
| 2026.09.21 | ₩16,612 | ₩16,986 | ₩16,479 | ₩16,866 | +1.53% | 58.6만 |
|---|
| 2026.09.18 | ₩16,332 | ₩16,692 | ₩16,238 | ₩16,479 | +0.90% | 122만 |
|---|
| 2026.09.17 | ₩15,838 | ₩16,839 | ₩15,651 | ₩16,585 | +4.72% | 90만 |
|---|
| 2026.09.16 | ₩16,252 | ₩16,492 | ₩15,170 | ₩15,784 | -2.88% | 111.7만 |
|---|
| 2026.09.15 | ₩17,133 | ₩17,133 | ₩16,131 | ₩16,252 | -5.14% | 77.7만 |
|---|
| 2026.09.14 | ₩17,427 | ₩17,747 | ₩17,013 | ₩17,133 | -1.69% | 55.3만 |
|---|
| 2026.09.11 | ₩17,854 | ₩18,295 | ₩17,226 | ₩17,373 | -2.69% | 77.4만 |
|---|
| 2026.09.10 | ₩17,266 | ₩17,948 | ₩17,013 | ₩17,814 | +3.17% | 82.1만 |
|---|
| 2026.09.09 | ₩17,026 | ₩17,640 | ₩16,879 | ₩17,400 | +2.20% | 76.7만 |
|---|
| 2026.09.08 | ₩18,041 | ₩18,041 | ₩16,973 | ₩17,200 | -4.66% | 109.5만 |
|---|
| 2026.09.04 | ₩17,173 | ₩18,001 | ₩16,759 | ₩17,961 | +4.59% | 93.6만 |
|---|
| 2026.09.03 | ₩16,933 | ₩17,480 | ₩16,839 | ₩17,307 | +2.21% | 59.7만 |
|---|
| 2026.09.02 | ₩16,505 | ₩16,906 | ₩16,318 | ₩16,732 | +1.38% | 50.6만 |
|---|
| 2026.09.01 | ₩16,545 | ₩16,692 | ₩16,131 | ₩16,559 | +0.08% | 63.3만 |
|---|
| 2026.08.31 | ₩17,253 | ₩17,280 | ₩16,171 | ₩16,639 | -3.56% | 108.7만 |
|---|
| 2026.08.28 | ₩17,493 | ₩17,614 | ₩16,893 | ₩17,213 | -1.60% | 72.8만 |
|---|
| 2026.08.27 | ₩17,707 | ₩18,241 | ₩16,772 | ₩17,574 | -0.75% | 60만 |
|---|
| 2026.08.26 | ₩18,575 | ₩18,722 | ₩17,507 | ₩17,667 | -4.89% | 77.9만 |
|---|
| 2026.08.25 | ₩18,402 | ₩19,270 | ₩17,814 | ₩18,882 | +2.61% | 88.9만 |
|---|
| 2026.08.24 | ₩18,896 | ₩19,243 | ₩18,081 | ₩18,228 | -3.53% | 75.7만 |
|---|
| 2026.08.21 | ₩18,575 | ₩19,029 | ₩18,308 | ₩18,816 | +1.29% | 98.4만 |
|---|
| 2026.08.20 | ₩18,375 | ₩18,535 | ₩18,041 | ₩18,455 | +0.44% | 49.7만 |
|---|
| 2026.08.19 | ₩18,028 | ₩18,642 | ₩17,694 | ₩18,428 | +2.22% | 55.1만 |
|---|
| 2026.08.18 | ₩17,360 | ₩18,348 | ₩16,986 | ₩18,054 | +4.00% | 73.9만 |
|---|
| 2026.08.17 | ₩17,413 | ₩17,574 | ₩16,986 | ₩17,360 | -0.31% | 61.2만 |
|---|
| 2026.08.14 | ₩17,520 | ₩17,694 | ₩17,253 | ₩17,587 | +0.38% | 45.6만 |
|---|
| 2026.08.13 | ₩17,160 | ₩17,560 | ₩16,812 | ₩17,387 | +1.32% | 65.1만 |
|---|
| 2026.08.12 | ₩17,066 | ₩17,160 | ₩16,732 | ₩17,093 | +0.16% | 52.1만 |
|---|
| 2026.08.11 | ₩16,893 | ₩16,986 | ₩16,505 | ₩16,866 | -0.16% | 56.2만 |
|---|
| 2026.08.10 | ₩17,093 | ₩17,213 | ₩16,412 | ₩16,732 | -2.11% | 90.7만 |
|---|
| 2026.08.07 | ₩16,879 | ₩17,160 | ₩16,051 | ₩16,666 | -1.27% | 120.7만 |
|---|
| 2026.08.06 | ₩13,835 | ₩17,146 | ₩13,754 | ₩16,559 | +19.69% | 332.7만 |
|---|
| 2026.08.05 | ₩12,539 | ₩12,820 | ₩12,058 | ₩12,806 | +2.13% | 79.2만 |
|---|
| 2026.08.04 | ₩12,432 | ₩12,673 | ₩12,312 | ₩12,392 | -0.32% | 55.2만 |
|---|
| 2026.08.03 | ₩12,152 | ₩12,472 | ₩12,125 | ₩12,352 | +1.65% | 58.4만 |
|---|
| 2026.07.31 | ₩12,232 | ₩12,339 | ₩11,925 | ₩11,965 | -2.18% | 27만 |
|---|
| 2026.07.30 | ₩12,352 | ₩12,446 | ₩11,912 | ₩12,232 | -0.97% | 41.7만 |
|---|
| 2026.07.29 | ₩12,125 | ₩12,673 | ₩12,032 | ₩12,352 | +1.87% | 73만 |
|---|
| 2026.07.28 | ₩11,898 | ₩12,312 | ₩11,751 | ₩12,179 | +2.36% | 40.7만 |
|---|
| 2026.07.27 | ₩11,818 | ₩12,339 | ₩11,791 | ₩11,872 | +0.45% | 50.1만 |
|---|
| 2026.07.24 | ₩11,164 | ₩11,858 | ₩11,030 | ₩11,604 | +3.95% | 62.2만 |
|---|
| 2026.07.23 | ₩11,938 | ₩11,938 | ₩11,150 | ₩11,204 | -6.15% | 57.9만 |
|---|
| 2026.07.22 | ₩11,912 | ₩12,099 | ₩11,645 | ₩11,965 | +0.45% | 57.7만 |
|---|
| 2026.07.21 | ₩11,872 | ₩12,245 | ₩11,618 | ₩11,992 | +1.01% | 85.2만 |
|---|
| 2026.07.20 | ₩11,498 | ₩12,165 | ₩11,498 | ₩11,858 | +3.14% | 36.6만 |
|---|
| 2026.07.17 | ₩11,364 | ₩11,738 | ₩11,217 | ₩11,417 | +0.47% | 32.2만 |
|---|
| 2026.07.16 | ₩11,377 | ₩12,099 | ₩11,377 | ₩11,658 | +2.46% | 51.5만 |
|---|
| 2026.07.15 | ₩11,725 | ₩11,885 | ₩11,271 | ₩11,337 | -3.30% | 45.8만 |
|---|
| 2026.07.14 | ₩12,179 | ₩12,419 | ₩11,444 | ₩11,618 | -4.61% | 65.8만 |
|---|
| 2026.07.13 | ₩12,099 | ₩12,285 | ₩11,912 | ₩12,179 | +0.66% | 43.5만 |
|---|
| 2026.07.10 | ₩11,751 | ₩12,152 | ₩11,551 | ₩12,099 | +2.95% | 40.1만 |
|---|
| 2026.07.09 | ₩11,351 | ₩11,725 | ₩11,244 | ₩11,725 | +3.29% | 35만 |
|---|
| 2026.07.08 | ₩11,351 | ₩11,551 | ₩10,950 | ₩11,364 | +0.12% | 46.1만 |
|---|
| 2026.07.07 | ₩11,150 | ₩11,671 | ₩11,057 | ₩11,377 | +2.04% | 44.4만 |
|---|
| 2026.07.06 | ₩10,937 | ₩11,284 | ₩10,763 | ₩11,150 | +1.95% | 34.4만 |
|---|
| 2026.07.02 | ₩11,417 | ₩11,564 | ₩11,004 | ₩11,030 | -3.39% | 34.3만 |
|---|
| 2026.07.01 | ₩10,910 | ₩11,471 | ₩10,736 | ₩11,431 | +4.77% | 56.1만 |
|---|
| 2026.06.30 | ₩10,977 | ₩11,070 | ₩10,777 | ₩10,937 | -0.36% | 70.3만 |
|---|
| 2026.06.29 | ₩10,763 | ₩11,284 | ₩10,670 | ₩11,110 | +3.23% | 73.9만 |
|---|
| 2026.06.26 | ₩10,256 | ₩10,963 | ₩10,256 | ₩10,910 | +6.38% | 266.8만 |
|---|
| 2026.06.25 | ₩10,296 | ₩10,656 | ₩10,136 | ₩10,309 | +0.13% | 42만 |
|---|
| 2026.06.24 | ₩9,935 | ₩10,643 | ₩9,935 | ₩10,269 | +3.36% | 58.5만 |
|---|
| 2026.06.23 | ₩9,735 | ₩10,136 | ₩9,615 | ₩9,935 | +2.06% | 41.7만 |
|---|
| 2026.06.22 | ₩9,882 | ₩10,149 | ₩9,575 | ₩9,802 | -0.81% | 47.6만 |
|---|
| 2026.06.18 | ₩9,909 | ₩9,909 | ₩9,575 | ₩9,882 | -0.27% | 44.2만 |
|---|
| 2026.06.17 | ₩9,521 | ₩9,989 | ₩9,495 | ₩9,735 | +2.24% | 40.7만 |
|---|
| 2026.06.16 | ₩9,441 | ₩9,682 | ₩9,348 | ₩9,521 | +0.85% | 56.5만 |
|---|
| 2026.06.15 | ₩9,481 | ₩9,722 | ₩9,214 | ₩9,308 | -1.83% | 31.4만 |
|---|
| 2026.06.12 | ₩9,014 | ₩9,481 | ₩8,707 | ₩9,334 | +3.56% | 65.3만 |
|---|
| 2026.06.11 | ₩9,334 | ₩9,334 | ₩8,907 | ₩8,934 | -4.29% | 45만 |
|---|
| 2026.06.10 | ₩9,134 | ₩9,548 | ₩9,121 | ₩9,281 | +1.61% | 45.7만 |
|---|
| 2026.06.09 | ₩8,854 | ₩9,254 | ₩8,840 | ₩9,201 | +3.92% | 56.1만 |
|---|
| 2026.06.08 | ₩9,147 | ₩9,241 | ₩8,840 | ₩8,840 | -3.36% | 49.5만 |
|---|
| 2026.06.05 | ₩9,321 | ₩9,548 | ₩8,960 | ₩9,067 | -2.72% | 55.4만 |
|---|
| 2026.06.04 | ₩9,107 | ₩9,428 | ₩9,054 | ₩9,308 | +2.20% | 41.4만 |
|---|
| 2026.06.03 | ₩9,828 | ₩9,828 | ₩8,974 | ₩9,094 | -7.47% | 60.7만 |
|---|
| 2026.06.02 | ₩10,176 | ₩10,376 | ₩9,775 | ₩9,882 | -2.89% | 58.1만 |
|---|
| 2026.06.01 | ₩9,775 | ₩10,736 | ₩9,708 | ₩10,349 | +5.87% | 173.9만 |
|---|
| 2026.05.29 | ₩9,641 | ₩9,815 | ₩9,388 | ₩9,708 | +0.69% | 47.6만 |
|---|
| 2026.05.28 | ₩9,414 | ₩9,695 | ₩9,121 | ₩9,601 | +1.99% | 52만 |
|---|
| 2026.05.27 | ₩9,254 | ₩9,668 | ₩9,201 | ₩9,495 | +2.60% | 57.9만 |
|---|
| 2026.05.26 | ₩9,054 | ₩9,441 | ₩8,947 | ₩9,241 | +2.06% | 85.2만 |
|---|
| 2026.05.22 | ₩8,506 | ₩9,054 | ₩8,493 | ₩8,974 | +5.49% | 53.4만 |
|---|
| 2026.05.21 | ₩8,092 | ₩8,600 | ₩7,905 | ₩8,466 | +4.62% | 52.3만 |
|---|
| 2026.05.20 | ₩7,972 | ₩8,213 | ₩7,772 | ₩8,213 | +3.02% | 53.2만 |
|---|
| 2026.05.19 | ₩7,932 | ₩8,119 | ₩7,852 | ₩7,959 | +0.34% | 69.5만 |
|---|
| 2026.05.18 | ₩7,612 | ₩8,012 | ₩7,598 | ₩7,839 | +2.98% | 68.2만 |
|---|
| 2026.05.15 | ₩7,745 | ₩7,865 | ₩7,264 | ₩7,505 | -3.10% | 49.5만 |
|---|
| 2026.05.14 | ₩7,732 | ₩8,092 | ₩7,545 | ₩7,732 | 0.00% | 94.5만 |
|---|
| 2026.05.13 | ₩8,012 | ₩8,159 | ₩6,423 | ₩7,785 | -2.83% | 283.6만 |
|---|
| 2026.05.12 | ₩8,854 | ₩9,081 | ₩8,213 | ₩8,880 | +0.30% | 185.9만 |
|---|
| 2026.05.11 | ₩8,213 | ₩8,960 | ₩8,213 | ₩8,947 | +8.94% | 85.3만 |
|---|
| 2026.05.08 | ₩8,880 | ₩8,960 | ₩8,159 | ₩8,306 | -6.47% | 103.3만 |
|---|
| 2026.05.07 | ₩8,747 | ₩9,401 | ₩8,627 | ₩8,960 | +2.44% | 195.1만 |
|---|
| 2026.05.06 | ₩8,920 | ₩9,041 | ₩8,707 | ₩8,720 | -2.25% | 49.5만 |
|---|
| 2026.05.05 | ₩9,147 | ₩9,227 | ₩8,800 | ₩9,014 | -1.46% | 71만 |
|---|
| 2026.05.04 | ₩9,134 | ₩9,414 | ₩8,947 | ₩9,147 | +0.15% | 58.5만 |
|---|
| 2026.05.01 | ₩8,814 | ₩9,254 | ₩8,627 | ₩9,161 | +3.94% | 60.2만 |
|---|
| 2026.04.30 | ₩8,773 | ₩8,867 | ₩8,546 | ₩8,760 | -0.15% | 38.9만 |
|---|
| 2026.04.29 | ₩8,760 | ₩8,827 | ₩8,533 | ₩8,800 | +0.46% | 48.4만 |
|---|
| 2026.04.28 | ₩8,546 | ₩8,827 | ₩8,520 | ₩8,760 | +2.50% | 58.3만 |
|---|
| 2026.04.27 | ₩8,306 | ₩8,693 | ₩8,226 | ₩8,546 | +2.89% | 71.9만 |
|---|
| 2026.04.24 | ₩8,146 | ₩8,306 | ₩7,879 | ₩8,306 | +1.97% | 38.8만 |
|---|
| 2026.04.23 | ₩8,480 | ₩8,613 | ₩7,999 | ₩8,132 | -4.09% | 54.1만 |
|---|
| 2026.04.22 | ₩8,506 | ₩8,586 | ₩8,213 | ₩8,546 | +0.47% | 54.1만 |
|---|
| 2026.04.21 | ₩8,413 | ₩8,747 | ₩8,279 | ₩8,386 | -0.32% | 72.7만 |
|---|
| 2026.04.20 | ₩8,279 | ₩8,653 | ₩8,092 | ₩8,426 | +1.77% | 86.3만 |
|---|
| 2026.04.17 | ₩7,986 | ₩8,533 | ₩7,852 | ₩8,400 | +5.18% | 92.8만 |
|---|
| 2026.04.16 | ₩7,785 | ₩7,865 | ₩7,665 | ₩7,799 | +0.17% | 44.6만 |
|---|
| 2026.04.15 | ₩7,678 | ₩7,879 | ₩7,585 | ₩7,745 | +0.87% | 46.8만 |
|---|
| 2026.04.14 | ₩7,612 | ₩7,879 | ₩7,505 | ₩7,638 | +0.35% | 61.1만 |
|---|
| 2026.04.13 | ₩7,211 | ₩7,732 | ₩6,904 | ₩7,652 | +6.11% | 83.6만 |
|---|
| 2026.04.10 | ₩7,411 | ₩7,438 | ₩6,810 | ₩6,984 | -5.77% | 151만 |
|---|
| 2026.04.09 | ₩7,999 | ₩7,999 | ₩7,331 | ₩7,385 | -7.68% | 106.8만 |
|---|
| 2026.04.08 | ₩8,039 | ₩8,132 | ₩7,865 | ₩7,986 | -0.66% | 122.1만 |
|---|
| 2026.04.07 | ₩7,812 | ₩7,999 | ₩7,718 | ₩7,839 | +0.34% | 103.4만 |
|---|
| 2026.04.06 | ₩7,959 | ₩7,986 | ₩7,558 | ₩7,905 | -0.67% | 121.4만 |
|---|
| 2026.04.02 | ₩7,665 | ₩8,039 | ₩7,532 | ₩7,905 | +3.14% | 100.7만 |
|---|
| 2026.04.01 | ₩7,946 | ₩7,946 | ₩7,478 | ₩7,772 | -2.18% | 93.2만 |
|---|
| 2026.03.31 | ₩7,812 | ₩7,932 | ₩7,558 | ₩7,879 | +0.85% | 98만 |
|---|
| 2026.03.30 | ₩7,505 | ₩8,146 | ₩7,505 | ₩7,692 | +2.49% | 161.5만 |
|---|
| 2026.03.27 | ₩7,078 | ₩7,718 | ₩6,997 | ₩7,505 | +6.04% | 156.9만 |
|---|
| 2026.03.26 | ₩6,824 | ₩7,438 | ₩6,597 | ₩7,118 | +4.31% | 300.4만 |
|---|
| 2026.03.25 | ₩5,876 | ₩6,997 | ₩5,689 | ₩6,877 | +17.05% | 945.3만 |
|---|
| 2026.03.24 | ₩4,407 | ₩5,061 | ₩4,300 | ₩5,034 | +14.24% | 355.6만 |
|---|
| 2026.03.23 | ₩4,407 | ₩4,607 | ₩4,380 | ₩4,460 | +1.21% | 35.7만 |
|---|
| 2026.03.20 | ₩4,247 | ₩4,393 | ₩4,180 | ₩4,313 | +1.57% | 33.9만 |
|---|
| 2026.03.19 | ₩4,260 | ₩4,300 | ₩4,113 | ₩4,247 | -0.31% | 36.5만 |
|---|
| 2026.03.18 | ₩4,540 | ₩4,567 | ₩4,273 | ₩4,300 | -5.29% | 36.7만 |
|---|
| 2026.03.17 | ₩4,754 | ₩4,874 | ₩4,527 | ₩4,540 | -4.49% | 43.8만 |
|---|
| 2026.03.16 | ₩4,701 | ₩4,807 | ₩4,607 | ₩4,714 | +0.28% | 41.7만 |
|---|
| 2026.03.13 | ₩4,754 | ₩4,794 | ₩4,554 | ₩4,594 | -3.37% | 36.5만 |
|---|
| 2026.03.12 | ₩4,781 | ₩4,861 | ₩4,701 | ₩4,727 | -1.12% | 30.5만 |
|---|
| 2026.03.11 | ₩4,874 | ₩4,914 | ₩4,754 | ₩4,847 | -0.55% | 19.7만 |
|---|
| 2026.03.10 | ₩4,941 | ₩4,941 | ₩4,781 | ₩4,914 | -0.54% | 29.6만 |
|---|
| 2026.03.09 | ₩4,981 | ₩4,981 | ₩4,821 | ₩4,914 | -1.34% | 28.9만 |
|---|
| 2026.03.06 | ₩5,021 | ₩5,074 | ₩4,941 | ₩5,074 | +1.06% | 30.1만 |
|---|
| 2026.03.05 | ₩5,074 | ₩5,235 | ₩4,981 | ₩5,141 | +1.32% | 40.2만 |
|---|
| 2026.03.04 | ₩4,914 | ₩5,181 | ₩4,834 | ₩5,074 | +3.26% | 35.8만 |
|---|
| 2026.03.03 | ₩4,701 | ₩4,914 | ₩4,647 | ₩4,887 | +3.98% | 24.2만 |
|---|
| 2026.03.02 | ₩4,674 | ₩4,914 | ₩4,674 | ₩4,847 | +3.71% | 22.7만 |
|---|
| 2026.02.27 | ₩4,834 | ₩4,834 | ₩4,647 | ₩4,741 | -1.93% | 38.1만 |
|---|
| 2026.02.26 | ₩4,580 | ₩4,954 | ₩4,580 | ₩4,901 | +7.00% | 59.1만 |
|---|
| 2026.02.25 | ₩4,407 | ₩4,580 | ₩4,300 | ₩4,527 | +2.73% | 45.8만 |
|---|
| 2026.02.24 | ₩4,300 | ₩4,554 | ₩4,300 | ₩4,393 | +2.17% | 22.1만 |
|---|
| 2026.02.23 | ₩4,340 | ₩4,380 | ₩4,193 | ₩4,287 | -1.23% | 27.3만 |
|---|
| 2026.02.20 | ₩4,380 | ₩4,460 | ₩4,313 | ₩4,380 | 0.00% | 25만 |
|---|
| 2026.02.19 | ₩4,340 | ₩4,420 | ₩4,260 | ₩4,407 | +1.54% | 30만 |
|---|
| 2026.02.18 | ₩4,500 | ₩4,594 | ₩4,353 | ₩4,367 | -2.97% | 21.3만 |
|---|
| 2026.02.17 | ₩4,500 | ₩4,620 | ₩4,393 | ₩4,487 | -0.30% | 41.4만 |
|---|
| 2026.02.13 | ₩4,460 | ₩4,687 | ₩4,460 | ₩4,527 | +1.50% | 29.6만 |
|---|
| 2026.02.12 | ₩4,594 | ₩4,594 | ₩4,433 | ₩4,433 | -3.49% | 32.5만 |
|---|
| 2026.02.11 | ₩4,660 | ₩4,660 | ₩4,340 | ₩4,527 | -2.87% | 42.1만 |
|---|
| 2026.02.10 | ₩4,861 | ₩4,941 | ₩4,607 | ₩4,620 | -4.95% | 50.3만 |
|---|
| 2026.02.09 | ₩4,968 | ₩5,088 | ₩4,821 | ₩4,834 | -2.69% | 67.4만 |
|---|
| 2026.02.06 | ₩4,781 | ₩4,981 | ₩4,781 | ₩4,968 | +3.91% | 38.9만 |
|---|
| 2026.02.05 | ₩4,874 | ₩4,954 | ₩4,714 | ₩4,727 | -3.01% | 49.3만 |
|---|
| 2026.02.04 | ₩5,101 | ₩5,221 | ₩4,928 | ₩4,941 | -3.14% | 37만 |
|---|
| 2026.02.03 | ₩5,569 | ₩5,595 | ₩5,034 | ₩5,061 | -9.11% | 91.5만 |
|---|
| 2026.02.02 | ₩5,582 | ₩5,769 | ₩5,542 | ₩5,555 | -0.48% | 24.6만 |
|---|
| 2026.01.30 | ₩5,555 | ₩5,715 | ₩5,408 | ₩5,569 | +0.24% | 22.4만 |
|---|
| 2026.01.29 | ₩5,755 | ₩5,755 | ₩5,542 | ₩5,595 | -2.78% | 24.7만 |
|---|
| 2026.01.28 | ₩5,822 | ₩5,862 | ₩5,542 | ₩5,689 | -2.29% | 35.7만 |
|---|
| 2026.01.27 | ₩6,023 | ₩6,076 | ₩5,742 | ₩5,822 | -3.33% | 34.4만 |
|---|
| 2026.01.26 | ₩6,009 | ₩6,036 | ₩5,902 | ₩5,996 | -0.22% | 24.9만 |
|---|
| 2026.01.23 | ₩6,076 | ₩6,076 | ₩5,902 | ₩6,009 | -1.10% | 23.6만 |
|---|
| 2026.01.22 | ₩5,862 | ₩6,103 | ₩5,862 | ₩6,089 | +3.87% | 29.5만 |
|---|
| 2026.01.21 | ₩5,942 | ₩5,996 | ₩5,742 | ₩5,809 | -2.25% | 26.1만 |
|---|
| 2026.01.20 | ₩6,036 | ₩6,103 | ₩5,889 | ₩5,902 | -2.21% | 32만 |
|---|
| 2026.01.16 | ₩6,316 | ₩6,316 | ₩6,023 | ₩6,156 | -2.54% | 49.2만 |
|---|
| 2026.01.15 | ₩6,463 | ₩6,530 | ₩6,210 | ₩6,303 | -2.48% | 38.6만 |
|---|
| 2026.01.14 | ₩6,450 | ₩6,597 | ₩6,396 | ₩6,410 | -0.62% | 46.8만 |
|---|
| 2026.01.13 | ₩6,583 | ₩6,664 | ₩6,410 | ₩6,437 | -2.23% | 23만 |
|---|
| 2026.01.12 | ₩6,517 | ₩6,583 | ₩6,276 | ₩6,570 | +0.82% | 28.9만 |
|---|
| 2026.01.09 | ₩6,530 | ₩6,677 | ₩6,423 | ₩6,517 | -0.20% | 23.1만 |
|---|
| 2026.01.08 | ₩6,490 | ₩6,597 | ₩6,423 | ₩6,490 | 0.00% | 13.7만 |
|---|
| 2026.01.07 | ₩6,463 | ₩6,597 | ₩6,410 | ₩6,543 | +1.24% | 23.5만 |
|---|
| 2026.01.06 | ₩6,744 | ₩6,744 | ₩6,450 | ₩6,463 | -4.16% | 29.4만 |
|---|
| 2026.01.05 | ₩6,623 | ₩6,824 | ₩6,597 | ₩6,744 | +1.81% | 29.2만 |
|---|
| 2026.01.02 | ₩6,891 | ₩6,984 | ₩6,570 | ₩6,623 | -3.88% | 36.2만 |
|---|
| 2025.12.31 | ₩6,850 | ₩6,904 | ₩6,730 | ₩6,877 | +0.39% | 26.3만 |
|---|
| 2025.12.30 | ₩6,904 | ₩6,984 | ₩6,810 | ₩6,877 | -0.39% | 25만 |
|---|
| 2025.12.29 | ₩6,997 | ₩7,051 | ₩6,877 | ₩6,904 | -1.34% | 19.1만 |
|---|
| 2025.12.26 | ₩7,171 | ₩7,171 | ₩6,971 | ₩7,024 | -2.05% | 22.1만 |
|---|
| 2025.12.24 | ₩6,997 | ₩7,184 | ₩6,944 | ₩7,158 | +2.29% | 18.3만 |
|---|
| 2025.12.23 | ₩7,144 | ₩7,158 | ₩6,824 | ₩6,984 | -2.24% | 25.6만 |
|---|
| 2025.12.22 | ₩7,118 | ₩7,224 | ₩7,091 | ₩7,158 | +0.56% | 36.3만 |
|---|
| 2025.12.19 | ₩7,305 | ₩7,465 | ₩7,037 | ₩7,104 | -2.74% | 47.7만 |
|---|
| 2025.12.18 | ₩7,238 | ₩7,478 | ₩7,238 | ₩7,331 | +1.29% | 23.2만 |
|---|
| 2025.12.17 | ₩7,264 | ₩7,398 | ₩7,144 | ₩7,184 | -1.10% | 28.1만 |
|---|
| 2025.12.16 | ₩7,104 | ₩7,358 | ₩6,957 | ₩7,278 | +2.44% | 24.7만 |
|---|
| 2025.12.15 | ₩7,385 | ₩7,385 | ₩7,131 | ₩7,158 | -3.07% | 32만 |
|---|
| 2025.12.12 | ₩7,385 | ₩7,425 | ₩7,291 | ₩7,331 | -0.72% | 30.3만 |
|---|
| 2025.12.11 | ₩7,171 | ₩7,478 | ₩7,158 | ₩7,371 | +2.79% | 37.5만 |
|---|
| 2025.12.10 | ₩6,917 | ₩7,291 | ₩6,824 | ₩7,224 | +4.44% | 34.6만 |
|---|
| 2025.12.09 | ₩6,850 | ₩7,051 | ₩6,850 | ₩6,931 | +1.17% | 17.3만 |
|---|
| 2025.12.08 | ₩7,171 | ₩7,171 | ₩6,690 | ₩6,850 | -4.47% | 31.9만 |
|---|
| 2025.12.05 | ₩7,118 | ₩7,345 | ₩7,064 | ₩7,118 | 0.00% | 23.8만 |
|---|
| 2025.12.04 | ₩7,011 | ₩7,171 | ₩6,997 | ₩7,118 | +1.52% | 27만 |
|---|
| 2025.12.03 | ₩6,770 | ₩7,051 | ₩6,730 | ₩7,024 | +3.75% | 27.2만 |
|---|
| 2025.12.02 | ₩6,770 | ₩6,797 | ₩6,677 | ₩6,744 | -0.39% | 29.3만 |
|---|
| 2025.12.01 | ₩6,904 | ₩6,917 | ₩6,677 | ₩6,690 | -3.09% | 34.9만 |
|---|
| 2025.11.28 | ₩6,971 | ₩7,037 | ₩6,904 | ₩6,957 | -0.19% | 19.3만 |
|---|
| 2025.11.26 | ₩6,904 | ₩7,064 | ₩6,850 | ₩6,984 | +1.16% | 37.8만 |
|---|
| 2025.11.25 | ₩6,784 | ₩6,984 | ₩6,757 | ₩6,904 | +1.77% | 26.8만 |
|---|
| 2025.11.24 | ₩6,837 | ₩6,904 | ₩6,610 | ₩6,784 | -0.78% | 36.9만 |
|---|
| 2025.11.21 | ₩6,690 | ₩6,957 | ₩6,664 | ₩6,850 | +2.40% | 36만 |
|---|
| 2025.11.20 | ₩7,104 | ₩7,385 | ₩6,730 | ₩6,744 | -5.08% | 60.8만 |
|---|
| 2025.11.19 | ₩6,730 | ₩7,131 | ₩6,664 | ₩6,877 | +2.18% | 62.4만 |
|---|
| 2025.11.18 | ₩6,677 | ₩6,824 | ₩6,637 | ₩6,664 | -0.20% | 34.3만 |
|---|
| 2025.11.17 | ₩6,824 | ₩7,545 | ₩6,677 | ₩6,757 | -0.98% | 67.2만 |
|---|
| 2025.11.14 | ₩7,171 | ₩7,184 | ₩6,784 | ₩6,824 | -4.84% | 75.3만 |
|---|
| 2025.11.13 | ₩6,864 | ₩7,865 | ₩6,637 | ₩7,305 | +6.42% | 158.3만 |
|---|
| 2025.11.12 | ₩6,917 | ₩7,465 | ₩6,917 | ₩7,305 | +5.60% | 86.3만 |
|---|
| 2025.11.11 | ₩6,891 | ₩6,931 | ₩6,744 | ₩6,891 | 0.00% | 28.4만 |
|---|
| 2025.11.10 | ₩6,877 | ₩6,997 | ₩6,797 | ₩6,917 | +0.58% | 32.4만 |
|---|
| 2025.11.07 | ₩6,690 | ₩6,850 | ₩6,517 | ₩6,770 | +1.20% | 41.9만 |
|---|
| 2025.11.06 | ₩6,944 | ₩6,944 | ₩6,717 | ₩6,824 | -1.73% | 40.6만 |
|---|
| 2025.11.05 | ₩6,824 | ₩7,037 | ₩6,810 | ₩6,984 | +2.35% | 22.9만 |
|---|
| 2025.11.04 | ₩6,877 | ₩6,904 | ₩6,757 | ₩6,810 | -0.97% | 35만 |
|---|
| 2025.11.03 | ₩6,904 | ₩7,118 | ₩6,837 | ₩6,917 | +0.19% | 23.4만 |
|---|
| 2025.10.31 | ₩6,984 | ₩7,024 | ₩6,824 | ₩6,904 | -1.15% | 42.2만 |
|---|
| 2025.10.30 | ₩7,238 | ₩7,278 | ₩6,904 | ₩6,944 | -4.06% | 31.4만 |
|---|
| 2025.10.29 | ₩7,625 | ₩7,705 | ₩7,238 | ₩7,264 | -4.73% | 36.8만 |
|---|
| 2025.10.28 | ₩7,759 | ₩7,839 | ₩7,585 | ₩7,665 | -1.20% | 26.2만 |
|---|
| 2025.10.27 | ₩8,039 | ₩8,146 | ₩7,745 | ₩7,812 | -2.82% | 28.1만 |
|---|
| 2025.10.24 | ₩7,732 | ₩8,039 | ₩7,705 | ₩7,932 | +2.59% | 26.5만 |
|---|
| 2025.10.23 | ₩7,385 | ₩7,692 | ₩7,345 | ₩7,585 | +2.71% | 24.4만 |
|---|
| 2025.10.22 | ₩7,558 | ₩7,558 | ₩7,198 | ₩7,385 | -2.30% | 32.3만 |
|---|
| 2025.10.21 | ₩7,518 | ₩7,585 | ₩7,411 | ₩7,558 | +0.53% | 19.3만 |
|---|
| 2025.10.20 | ₩7,305 | ₩7,558 | ₩7,251 | ₩7,518 | +2.93% | 27.6만 |
|---|
| 2025.10.17 | ₩7,264 | ₩7,411 | ₩7,171 | ₩7,224 | -0.55% | 50.7만 |
|---|
| 2025.10.16 | ₩7,572 | ₩7,692 | ₩7,345 | ₩7,371 | -2.65% | 63.8만 |
|---|
| 2025.10.15 | ₩7,652 | ₩7,759 | ₩7,505 | ₩7,558 | -1.22% | 41.1만 |
|---|
| 2025.10.14 | ₩7,184 | ₩7,572 | ₩7,131 | ₩7,505 | +4.46% | 48만 |
|---|
| 2025.10.13 | ₩7,371 | ₩7,451 | ₩7,091 | ₩7,305 | -0.91% | 40.9만 |
|---|
| 2025.10.10 | ₩7,438 | ₩7,518 | ₩7,118 | ₩7,144 | -3.95% | 50.9만 |
|---|