시장 데이터를 불러오는 중
전체 종목
Paysafe Limited Common Shares 과거 주가
Paysafe Limited Common Shares · PSFE · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paysafe Limited Common Shares · PSFE · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,658 | ₩7,779 | ₩7,544 | ₩7,738 | +1.05% | 24.5만 |
| 2026.10.08 | ₩7,551 | ₩7,712 | ₩7,443 | ₩7,698 | +1.95% | 22.8만 |
| 2026.10.07 | ₩7,363 | ₩7,779 | ₩7,363 | ₩7,658 | +4.01% | 31.3만 |
| 2026.10.06 | ₩7,591 | ₩7,658 | ₩7,403 | ₩7,457 | -1.77% | 24.4만 |
| 2026.10.05 | ₩7,269 | ₩7,738 | ₩7,256 | ₩7,551 | +3.87% | 28.5만 |
| 2026.10.02 | ₩7,363 | ₩7,484 | ₩7,175 | ₩7,229 | -1.82% | 33.2만 |
| 2026.10.01 | ₩7,510 | ₩7,765 | ₩7,229 | ₩7,296 | -2.86% | 37.5만 |
| 2026.09.30 | ₩7,872 | ₩7,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,551 |
| -4.09% |
| 32.1만 |
| 2026.09.29 | ₩8,047 | ₩8,047 | ₩7,497 | ₩7,872 | -2.17% | 47.8만 |
|---|
| 2026.09.28 | ₩8,543 | ₩8,543 | ₩8,047 | ₩8,074 | -5.49% | 30.6만 |
|---|
| 2026.09.25 | ₩8,543 | ₩8,731 | ₩8,463 | ₩8,624 | +0.94% | 24.6만 |
|---|
| 2026.09.24 | ₩8,664 | ₩8,852 | ₩8,255 | ₩8,556 | -1.24% | 54.9만 |
|---|
| 2026.09.23 | ₩8,905 | ₩8,905 | ₩8,463 | ₩8,650 | -2.86% | 35.8만 |
|---|
| 2026.09.22 | ₩8,825 | ₩9,012 | ₩8,637 | ₩8,999 | +1.98% | 39.7만 |
|---|
| 2026.09.21 | ₩8,476 | ₩8,791 | ₩8,288 | ₩8,691 | +2.53% | 40.7만 |
|---|
| 2026.09.18 | ₩8,342 | ₩8,463 | ₩8,208 | ₩8,355 | +0.16% | 52.2만 |
|---|
| 2026.09.17 | ₩8,597 | ₩8,597 | ₩8,282 | ₩8,396 | -2.34% | 23.5만 |
|---|
| 2026.09.16 | ₩8,463 | ₩8,516 | ₩8,241 | ₩8,396 | -0.79% | 29.3만 |
|---|
| 2026.09.15 | ₩8,758 | ₩8,758 | ₩8,409 | ₩8,503 | -2.91% | 28.4만 |
|---|
| 2026.09.14 | ₩8,556 | ₩8,838 | ₩8,436 | ₩8,758 | +2.35% | 38.1만 |
|---|
| 2026.09.11 | ₩8,530 | ₩8,597 | ₩8,429 | ₩8,503 | -0.31% | 22.2만 |
|---|
| 2026.09.10 | ₩8,261 | ₩8,463 | ₩8,221 | ₩8,382 | +1.46% | 29.5만 |
|---|
| 2026.09.09 | ₩8,717 | ₩8,717 | ₩8,275 | ₩8,315 | -4.62% | 26.3만 |
|---|
| 2026.09.08 | ₩8,932 | ₩8,932 | ₩8,597 | ₩8,744 | -2.10% | 40.7만 |
|---|
| 2026.09.04 | ₩8,959 | ₩9,039 | ₩8,778 | ₩8,999 | +0.45% | 34.8만 |
|---|
| 2026.09.03 | ₩9,026 | ₩9,240 | ₩8,805 | ₩9,106 | +0.89% | 35.1만 |
|---|
| 2026.09.02 | ₩8,355 | ₩8,945 | ₩8,342 | ₩8,878 | +6.26% | 40.4만 |
|---|
| 2026.09.01 | ₩8,530 | ₩8,624 | ₩8,342 | ₩8,342 | -2.20% | 42.4만 |
|---|
| 2026.08.31 | ₩8,972 | ₩9,031 | ₩8,583 | ₩8,637 | -3.74% | 38.4만 |
|---|
| 2026.08.28 | ₩9,053 | ₩9,173 | ₩8,892 | ₩9,106 | +0.59% | 21.7만 |
|---|
| 2026.08.27 | ₩9,147 | ₩9,302 | ₩8,892 | ₩9,012 | -1.47% | 38.5만 |
|---|
| 2026.08.26 | ₩9,147 | ₩9,187 | ₩8,892 | ₩9,093 | -0.59% | 22.7만 |
|---|
| 2026.08.25 | ₩8,905 | ₩9,173 | ₩8,717 | ₩9,147 | +2.71% | 21.4만 |
|---|
| 2026.08.24 | ₩9,254 | ₩9,267 | ₩8,912 | ₩8,919 | -3.62% | 35만 |
|---|
| 2026.08.21 | ₩8,878 | ₩9,271 | ₩8,852 | ₩9,214 | +3.78% | 34.4만 |
|---|
| 2026.08.20 | ₩9,012 | ₩9,053 | ₩8,691 | ₩8,838 | -1.93% | 26.3만 |
|---|
| 2026.08.19 | ₩8,798 | ₩9,173 | ₩8,744 | ₩9,039 | +2.74% | 33.1만 |
|---|
| 2026.08.18 | ₩9,066 | ₩9,214 | ₩8,717 | ₩8,744 | -3.55% | 45만 |
|---|
| 2026.08.17 | ₩8,932 | ₩9,375 | ₩8,748 | ₩8,999 | +0.75% | 52.6만 |
|---|
| 2026.08.14 | ₩10,394 | ₩10,407 | ₩8,463 | ₩8,905 | -14.32% | 164.7만 |
|---|
| 2026.08.13 | ₩9,066 | ₩11,011 | ₩8,878 | ₩10,608 | +17.01% | 85.3만 |
|---|
| 2026.08.12 | ₩9,106 | ₩9,328 | ₩8,919 | ₩9,214 | +1.18% | 44.6만 |
|---|
| 2026.08.11 | ₩9,643 | ₩9,884 | ₩9,160 | ₩9,240 | -4.17% | 41.1만 |
|---|
| 2026.08.10 | ₩9,683 | ₩9,763 | ₩9,348 | ₩9,576 | -1.11% | 30.8만 |
|---|
| 2026.08.07 | ₩10,112 | ₩10,206 | ₩9,670 | ₩9,817 | -2.92% | 28.9만 |
|---|
| 2026.08.06 | ₩10,769 | ₩10,769 | ₩9,683 | ₩10,085 | -6.35% | 40.1만 |
|---|
| 2026.08.05 | ₩10,649 | ₩10,917 | ₩10,488 | ₩10,769 | +1.13% | 30.9만 |
|---|
| 2026.08.04 | ₩10,354 | ₩10,722 | ₩10,313 | ₩10,595 | +2.33% | 24.6만 |
|---|
| 2026.08.03 | ₩11,131 | ₩11,292 | ₩10,461 | ₩10,515 | -5.54% | 24.5만 |
|---|
| 2026.07.31 | ₩11,118 | ₩11,359 | ₩10,729 | ₩10,836 | -2.53% | 22.7만 |
|---|
| 2026.07.30 | ₩11,802 | ₩11,802 | ₩11,185 | ₩11,359 | -3.75% | 21.1만 |
|---|
| 2026.07.29 | ₩11,708 | ₩11,936 | ₩11,494 | ₩11,587 | -1.03% | 32.7만 |
|---|
| 2026.07.28 | ₩11,628 | ₩12,231 | ₩11,567 | ₩12,110 | +4.15% | 29.7만 |
|---|
| 2026.07.27 | ₩10,863 | ₩11,775 | ₩10,810 | ₩11,507 | +5.93% | 28만 |
|---|
| 2026.07.24 | ₩10,541 | ₩10,823 | ₩10,367 | ₩10,662 | +1.15% | 19.3만 |
|---|
| 2026.07.23 | ₩10,447 | ₩10,541 | ₩10,219 | ₩10,394 | -0.51% | 31만 |
|---|
| 2026.07.22 | ₩10,984 | ₩10,984 | ₩10,447 | ₩10,582 | -3.66% | 15.5만 |
|---|
| 2026.07.21 | ₩10,877 | ₩11,105 | ₩10,689 | ₩10,903 | +0.25% | 24.4만 |
|---|
| 2026.07.20 | ₩10,863 | ₩11,225 | ₩10,689 | ₩10,957 | +0.86% | 17.7만 |
|---|
| 2026.07.17 | ₩11,118 | ₩11,252 | ₩10,823 | ₩10,930 | -1.69% | 16.8만 |
|---|
| 2026.07.16 | ₩11,494 | ₩11,534 | ₩11,219 | ₩11,333 | -1.40% | 14.2만 |
|---|
| 2026.07.15 | ₩11,091 | ₩11,601 | ₩10,917 | ₩11,359 | +2.42% | 30.6만 |
|---|
| 2026.07.14 | ₩10,756 | ₩10,890 | ₩10,515 | ₩10,756 | 0.00% | 17.9만 |
|---|
| 2026.07.13 | ₩10,984 | ₩11,313 | ₩10,783 | ₩10,944 | -0.37% | 17.1만 |
|---|
| 2026.07.10 | ₩10,689 | ₩10,903 | ₩10,608 | ₩10,823 | +1.25% | 18.9만 |
|---|
| 2026.07.09 | ₩10,313 | ₩10,622 | ₩10,266 | ₩10,595 | +2.73% | 17.1만 |
|---|
| 2026.07.08 | ₩10,582 | ₩10,614 | ₩10,179 | ₩10,421 | -1.52% | 20.7만 |
|---|
| 2026.07.07 | ₩11,373 | ₩11,400 | ₩10,823 | ₩10,836 | -4.72% | 20.3만 |
|---|
| 2026.07.06 | ₩11,199 | ₩11,453 | ₩10,877 | ₩11,225 | +0.24% | 27.1만 |
|---|
| 2026.07.02 | ₩10,689 | ₩11,453 | ₩10,689 | ₩11,279 | +5.52% | 39.2만 |
|---|
| 2026.07.01 | ₩10,152 | ₩10,736 | ₩10,152 | ₩10,568 | +4.10% | 37.1만 |
|---|
| 2026.06.30 | ₩9,871 | ₩10,186 | ₩9,629 | ₩10,018 | +1.49% | 25.2만 |
|---|
| 2026.06.29 | ₩9,924 | ₩10,152 | ₩9,784 | ₩9,884 | -0.41% | 37.7만 |
|---|
| 2026.06.26 | ₩8,986 | ₩9,951 | ₩8,959 | ₩9,951 | +10.75% | 89.6만 |
|---|
| 2026.06.25 | ₩9,053 | ₩9,240 | ₩8,778 | ₩8,892 | -1.78% | 21만 |
|---|
| 2026.06.24 | ₩8,852 | ₩9,281 | ₩8,852 | ₩9,053 | +2.27% | 33.7만 |
|---|
| 2026.06.23 | ₩8,852 | ₩8,945 | ₩8,731 | ₩8,784 | -0.76% | 32.1만 |
|---|
| 2026.06.22 | ₩9,120 | ₩9,214 | ₩8,905 | ₩8,959 | -1.76% | 26.4만 |
|---|
| 2026.06.18 | ₩9,254 | ₩9,267 | ₩8,912 | ₩9,093 | -1.74% | 41.8만 |
|---|
| 2026.06.17 | ₩9,536 | ₩9,857 | ₩9,093 | ₩9,133 | -4.22% | 23.8만 |
|---|
| 2026.06.16 | ₩9,388 | ₩9,696 | ₩9,334 | ₩9,643 | +2.71% | 20.3만 |
|---|
| 2026.06.15 | ₩9,817 | ₩10,005 | ₩9,314 | ₩9,321 | -5.05% | 23.9만 |
|---|
| 2026.06.12 | ₩9,388 | ₩9,670 | ₩9,294 | ₩9,522 | +1.43% | 21.9만 |
|---|
| 2026.06.11 | ₩9,214 | ₩9,354 | ₩8,878 | ₩9,348 | +1.46% | 34.7만 |
|---|
| 2026.06.10 | ₩9,388 | ₩9,589 | ₩9,120 | ₩9,214 | -1.86% | 22.5만 |
|---|
| 2026.06.09 | ₩9,227 | ₩9,703 | ₩9,227 | ₩9,442 | +2.33% | 22.8만 |
|---|
| 2026.06.08 | ₩9,294 | ₩9,455 | ₩9,120 | ₩9,214 | -0.87% | 23.1만 |
|---|
| 2026.06.05 | ₩9,643 | ₩9,723 | ₩9,026 | ₩9,254 | -4.03% | 35.7만 |
|---|
| 2026.06.04 | ₩9,817 | ₩10,101 | ₩9,670 | ₩9,696 | -1.23% | 22.1만 |
|---|
| 2026.06.03 | ₩9,831 | ₩9,831 | ₩9,321 | ₩9,696 | -1.36% | 54.1만 |
|---|
| 2026.06.02 | ₩10,716 | ₩10,716 | ₩9,945 | ₩9,991 | -6.76% | 24.6만 |
|---|
| 2026.06.01 | ₩10,327 | ₩10,957 | ₩10,300 | ₩10,823 | +4.81% | 35.1만 |
|---|
| 2026.05.29 | ₩10,313 | ₩10,608 | ₩10,219 | ₩10,367 | +0.52% | 26.4만 |
|---|
| 2026.05.28 | ₩10,300 | ₩10,622 | ₩10,072 | ₩10,260 | -0.39% | 28.5만 |
|---|
| 2026.05.27 | ₩10,233 | ₩10,615 | ₩10,179 | ₩10,447 | +2.10% | 35.2만 |
|---|
| 2026.05.26 | ₩9,938 | ₩10,287 | ₩9,831 | ₩10,139 | +2.02% | 45.2만 |
|---|
| 2026.05.22 | ₩9,790 | ₩10,193 | ₩9,696 | ₩10,018 | +2.33% | 30.5만 |
|---|
| 2026.05.21 | ₩9,388 | ₩10,072 | ₩9,133 | ₩9,831 | +4.71% | 54.8만 |
|---|
| 2026.05.20 | ₩9,254 | ₩9,683 | ₩9,066 | ₩9,509 | +2.75% | 56.1만 |
|---|
| 2026.05.19 | ₩9,991 | ₩10,152 | ₩9,254 | ₩9,254 | -7.38% | 43.4만 |
|---|
| 2026.05.18 | ₩10,340 | ₩10,582 | ₩10,032 | ₩10,032 | -2.98% | 36.5만 |
|---|
| 2026.05.15 | ₩10,689 | ₩10,830 | ₩10,059 | ₩10,340 | -3.26% | 55.5만 |
|---|
| 2026.05.14 | ₩12,419 | ₩12,520 | ₩10,675 | ₩10,930 | -11.99% | 58.6만 |
|---|
| 2026.05.13 | ₩13,277 | ₩13,465 | ₩12,057 | ₩12,526 | -5.66% | 53.8만 |
|---|
| 2026.05.12 | ₩11,668 | ₩11,976 | ₩11,655 | ₩11,655 | -0.11% | 28.9만 |
|---|
| 2026.05.11 | ₩12,338 | ₩12,446 | ₩11,601 | ₩11,695 | -5.22% | 27.5만 |
|---|
| 2026.05.08 | ₩12,593 | ₩12,620 | ₩12,070 | ₩12,446 | -1.17% | 22.1만 |
|---|
| 2026.05.07 | ₩12,553 | ₩12,848 | ₩12,432 | ₩12,607 | +0.43% | 25.8만 |
|---|
| 2026.05.06 | ₩12,379 | ₩12,533 | ₩12,124 | ₩12,419 | +0.33% | 21.8만 |
|---|
| 2026.05.05 | ₩12,191 | ₩12,459 | ₩11,829 | ₩12,231 | +0.33% | 23.5만 |
|---|
| 2026.05.04 | ₩12,660 | ₩12,988 | ₩12,191 | ₩12,191 | -3.71% | 28만 |
|---|
| 2026.05.01 | ₩12,338 | ₩12,687 | ₩12,084 | ₩12,620 | +2.28% | 29.1만 |
|---|
| 2026.04.30 | ₩11,909 | ₩12,178 | ₩11,681 | ₩12,124 | +1.80% | 22.4만 |
|---|
| 2026.04.29 | ₩12,043 | ₩12,231 | ₩11,869 | ₩12,030 | -0.11% | 19.9만 |
|---|
| 2026.04.28 | ₩11,856 | ₩12,231 | ₩11,856 | ₩12,097 | +2.04% | 23.2만 |
|---|
| 2026.04.27 | ₩11,574 | ₩12,003 | ₩11,574 | ₩11,802 | +1.97% | 21.6만 |
|---|
| 2026.04.24 | ₩11,400 | ₩11,701 | ₩11,115 | ₩11,681 | +2.47% | 20.1만 |
|---|
| 2026.04.23 | ₩12,258 | ₩12,258 | ₩11,413 | ₩11,480 | -6.35% | 23.1만 |
|---|
| 2026.04.22 | ₩12,164 | ₩12,432 | ₩12,131 | ₩12,392 | +1.87% | 23.7만 |
|---|
| 2026.04.21 | ₩12,392 | ₩12,593 | ₩12,070 | ₩12,084 | -2.49% | 29.3만 |
|---|
| 2026.04.20 | ₩11,896 | ₩12,580 | ₩11,896 | ₩12,312 | +3.49% | 40.8만 |
|---|
| 2026.04.17 | ₩11,869 | ₩12,104 | ₩11,762 | ₩11,869 | 0.00% | 36.1만 |
|---|
| 2026.04.16 | ₩11,386 | ₩11,735 | ₩11,386 | ₩11,561 | +1.53% | 31.5만 |
|---|
| 2026.04.15 | ₩11,185 | ₩11,561 | ₩11,125 | ₩11,386 | +1.80% | 38.2만 |
|---|
| 2026.04.14 | ₩10,702 | ₩11,172 | ₩10,702 | ₩11,064 | +3.38% | 35.5만 |
|---|
| 2026.04.13 | ₩9,844 | ₩10,783 | ₩9,844 | ₩10,608 | +7.77% | 43.7만 |
|---|
| 2026.04.10 | ₩9,857 | ₩10,240 | ₩9,831 | ₩9,924 | +0.68% | 44.7만 |
|---|
| 2026.04.09 | ₩9,522 | ₩9,911 | ₩9,455 | ₩9,844 | +3.38% | 49.3만 |
|---|
| 2026.04.08 | ₩9,348 | ₩9,924 | ₩9,348 | ₩9,643 | +3.16% | 56.6만 |
|---|
| 2026.04.07 | ₩9,120 | ₩9,192 | ₩8,650 | ₩8,784 | -3.68% | 62.1만 |
|---|
| 2026.04.06 | ₩9,120 | ₩9,670 | ₩9,120 | ₩9,133 | +0.15% | 36.1만 |
|---|
| 2026.04.02 | ₩8,731 | ₩9,408 | ₩8,650 | ₩9,173 | +5.07% | 45.5만 |
|---|
| 2026.04.01 | ₩9,120 | ₩9,281 | ₩8,738 | ₩8,999 | -1.32% | 43.6만 |
|---|
| 2026.03.31 | ₩9,160 | ₩9,214 | ₩8,831 | ₩9,133 | -0.29% | 33.9만 |
|---|
| 2026.03.30 | ₩8,892 | ₩9,093 | ₩8,838 | ₩8,945 | +0.60% | 32만 |
|---|
| 2026.03.27 | ₩9,106 | ₩9,160 | ₩8,754 | ₩8,878 | -2.50% | 28.9만 |
|---|
| 2026.03.26 | ₩9,120 | ₩9,354 | ₩9,106 | ₩9,227 | +1.18% | 19.2만 |
|---|
| 2026.03.25 | ₩9,562 | ₩9,670 | ₩9,160 | ₩9,214 | -3.65% | 21만 |
|---|
| 2026.03.24 | ₩9,388 | ₩9,442 | ₩9,120 | ₩9,334 | -0.57% | 33만 |
|---|
| 2026.03.23 | ₩9,428 | ₩9,696 | ₩9,227 | ₩9,562 | +1.42% | 47.2만 |
|---|
| 2026.03.20 | ₩9,415 | ₩9,603 | ₩9,147 | ₩9,267 | -1.57% | 51.3만 |
|---|
| 2026.03.19 | ₩9,214 | ₩9,442 | ₩9,012 | ₩9,294 | +0.87% | 27.2만 |
|---|
| 2026.03.18 | ₩9,549 | ₩9,804 | ₩9,294 | ₩9,361 | -1.97% | 23.4만 |
|---|
| 2026.03.17 | ₩9,482 | ₩9,924 | ₩9,482 | ₩9,696 | +2.26% | 34.9만 |
|---|
| 2026.03.16 | ₩9,388 | ₩9,495 | ₩9,247 | ₩9,375 | -0.14% | 26만 |
|---|
| 2026.03.13 | ₩9,415 | ₩9,549 | ₩8,986 | ₩9,281 | -1.42% | 40.3만 |
|---|
| 2026.03.12 | ₩9,549 | ₩9,804 | ₩9,321 | ₩9,375 | -1.83% | 32.3만 |
|---|
| 2026.03.11 | ₩9,978 | ₩10,206 | ₩9,603 | ₩9,817 | -1.61% | 33.1만 |
|---|
| 2026.03.10 | ₩10,005 | ₩10,193 | ₩9,696 | ₩9,951 | -0.54% | 39만 |
|---|
| 2026.03.09 | ₩9,777 | ₩10,213 | ₩9,536 | ₩10,139 | +3.70% | 41.3만 |
|---|
| 2026.03.06 | ₩10,112 | ₩10,139 | ₩9,790 | ₩10,126 | +0.13% | 34.5만 |
|---|
| 2026.03.05 | ₩9,817 | ₩10,515 | ₩9,656 | ₩10,340 | +5.33% | 47만 |
|---|
| 2026.03.04 | ₩10,085 | ₩10,488 | ₩9,924 | ₩9,938 | -1.46% | 58.3만 |
|---|
| 2026.03.03 | ₩9,039 | ₩10,287 | ₩8,583 | ₩10,005 | +10.68% | 136.3만 |
|---|
| 2026.03.02 | ₩8,060 | ₩8,583 | ₩8,047 | ₩8,328 | +3.33% | 52.1만 |
|---|
| 2026.02.27 | ₩8,489 | ₩8,597 | ₩8,154 | ₩8,396 | -1.11% | 48.1만 |
|---|
| 2026.02.26 | ₩8,637 | ₩8,932 | ₩8,355 | ₩8,731 | +1.09% | 59.9만 |
|---|
| 2026.02.25 | ₩8,221 | ₩8,624 | ₩8,047 | ₩8,597 | +4.57% | 40.6만 |
|---|
| 2026.02.24 | ₩8,020 | ₩8,219 | ₩7,980 | ₩8,060 | +0.50% | 44.6만 |
|---|
| 2026.02.23 | ₩8,342 | ₩8,489 | ₩8,000 | ₩8,074 | -3.22% | 47.9만 |
|---|
| 2026.02.20 | ₩8,355 | ₩8,677 | ₩8,288 | ₩8,409 | +0.64% | 38.1만 |
|---|
| 2026.02.19 | ₩8,516 | ₩8,657 | ₩8,315 | ₩8,463 | -0.63% | 46.1만 |
|---|
| 2026.02.18 | ₩8,369 | ₩8,744 | ₩8,369 | ₩8,677 | +3.69% | 39.5만 |
|---|
| 2026.02.17 | ₩8,248 | ₩8,556 | ₩8,127 | ₩8,369 | +1.46% | 44.6만 |
|---|
| 2026.02.13 | ₩8,597 | ₩8,610 | ₩8,161 | ₩8,194 | -4.68% | 63.5만 |
|---|
| 2026.02.12 | ₩9,375 | ₩9,442 | ₩8,422 | ₩8,503 | -9.30% | 71.7만 |
|---|
| 2026.02.11 | ₩9,696 | ₩9,750 | ₩9,133 | ₩9,361 | -3.46% | 52.3만 |
|---|
| 2026.02.10 | ₩9,455 | ₩9,911 | ₩9,401 | ₩9,656 | +2.13% | 39.3만 |
|---|
| 2026.02.09 | ₩9,495 | ₩9,721 | ₩9,294 | ₩9,455 | -0.42% | 38만 |
|---|
| 2026.02.06 | ₩8,865 | ₩9,603 | ₩8,865 | ₩9,536 | +7.56% | 50.5만 |
|---|
| 2026.02.05 | ₩9,133 | ₩9,160 | ₩8,664 | ₩8,771 | -3.96% | 52.3만 |
|---|
| 2026.02.04 | ₩8,919 | ₩9,328 | ₩8,791 | ₩9,053 | +1.50% | 73.4만 |
|---|
| 2026.02.03 | ₩9,267 | ₩9,294 | ₩8,650 | ₩8,878 | -4.20% | 62.2만 |
|---|
| 2026.02.02 | ₩9,106 | ₩9,495 | ₩9,106 | ₩9,348 | +2.65% | 42.6만 |
|---|
| 2026.01.30 | ₩9,147 | ₩9,314 | ₩8,892 | ₩9,200 | +0.59% | 54.8만 |
|---|
| 2026.01.29 | ₩9,254 | ₩9,308 | ₩8,972 | ₩9,281 | +0.29% | 68.9만 |
|---|
| 2026.01.28 | ₩9,482 | ₩9,554 | ₩9,240 | ₩9,281 | -2.12% | 41.3만 |
|---|
| 2026.01.27 | ₩9,696 | ₩9,696 | ₩9,321 | ₩9,442 | -2.63% | 42.1만 |
|---|
| 2026.01.26 | ₩9,951 | ₩9,991 | ₩9,723 | ₩9,777 | -1.75% | 27.1만 |
|---|
| 2026.01.23 | ₩10,099 | ₩10,099 | ₩9,750 | ₩9,951 | -1.46% | 27.9만 |
|---|
| 2026.01.22 | ₩9,683 | ₩10,447 | ₩9,683 | ₩10,139 | +4.71% | 53.4만 |
|---|
| 2026.01.21 | ₩9,334 | ₩9,683 | ₩9,220 | ₩9,589 | +2.73% | 55.1만 |
|---|
| 2026.01.20 | ₩9,388 | ₩9,710 | ₩9,267 | ₩9,267 | -1.29% | 51.7만 |
|---|
| 2026.01.16 | ₩10,327 | ₩10,327 | ₩9,601 | ₩9,603 | -7.01% | 53.9만 |
|---|
| 2026.01.15 | ₩10,903 | ₩10,917 | ₩10,280 | ₩10,354 | -5.04% | 41만 |
|---|
| 2026.01.14 | ₩10,528 | ₩10,924 | ₩10,488 | ₩10,877 | +3.31% | 34.2만 |
|---|
| 2026.01.13 | ₩11,091 | ₩11,212 | ₩10,608 | ₩10,622 | -4.23% | 47.1만 |
|---|
| 2026.01.12 | ₩11,158 | ₩11,199 | ₩10,850 | ₩11,131 | -0.24% | 43.7만 |
|---|
| 2026.01.09 | ₩11,333 | ₩11,400 | ₩10,917 | ₩11,333 | 0.00% | 46.8만 |
|---|
| 2026.01.08 | ₩10,796 | ₩11,480 | ₩10,796 | ₩11,306 | +4.72% | 52.7만 |
|---|
| 2026.01.07 | ₩11,158 | ₩11,333 | ₩10,709 | ₩10,917 | -2.16% | 57.4만 |
|---|
| 2026.01.06 | ₩11,158 | ₩11,229 | ₩10,783 | ₩11,131 | -0.24% | 37.9만 |
|---|
| 2026.01.05 | ₩10,675 | ₩11,480 | ₩10,675 | ₩11,131 | +4.27% | 45.1만 |
|---|
| 2026.01.02 | ₩10,957 | ₩10,984 | ₩10,447 | ₩10,702 | -2.33% | 46.6만 |
|---|
| 2025.12.31 | ₩10,541 | ₩10,850 | ₩10,382 | ₩10,850 | +2.93% | 53.4만 |
|---|
| 2025.12.30 | ₩10,649 | ₩10,944 | ₩10,649 | ₩10,649 | 0.00% | 43.9만 |
|---|
| 2025.12.29 | ₩10,702 | ₩10,826 | ₩10,582 | ₩10,702 | 0.00% | 46.6만 |
|---|
| 2025.12.26 | ₩10,984 | ₩11,011 | ₩10,729 | ₩10,769 | -1.95% | 39.6만 |
|---|
| 2025.12.24 | ₩10,917 | ₩11,158 | ₩10,863 | ₩11,038 | +1.11% | 37.3만 |
|---|
| 2025.12.23 | ₩10,971 | ₩11,185 | ₩10,830 | ₩10,944 | -0.24% | 76.5만 |
|---|
| 2025.12.22 | ₩10,823 | ₩11,346 | ₩10,803 | ₩10,957 | +1.24% | 85만 |
|---|
| 2025.12.19 | ₩10,327 | ₩10,776 | ₩10,313 | ₩10,769 | +4.29% | 183만 |
|---|
| 2025.12.18 | ₩10,863 | ₩10,877 | ₩10,300 | ₩10,327 | -4.94% | 68.1만 |
|---|
| 2025.12.17 | ₩10,890 | ₩11,158 | ₩10,595 | ₩10,649 | -2.22% | 55.8만 |
|---|
| 2025.12.16 | ₩10,971 | ₩11,158 | ₩10,836 | ₩10,917 | -0.49% | 52만 |
|---|
| 2025.12.15 | ₩11,453 | ₩11,467 | ₩10,796 | ₩10,971 | -4.22% | 50.1만 |
|---|
| 2025.12.12 | ₩11,306 | ₩11,440 | ₩11,212 | ₩11,373 | +0.59% | 40.8만 |
|---|
| 2025.12.11 | ₩11,359 | ₩11,601 | ₩11,158 | ₩11,239 | -1.06% | 48.4만 |
|---|
| 2025.12.10 | ₩10,662 | ₩11,514 | ₩10,662 | ₩11,427 | +7.17% | 43.6만 |
|---|
| 2025.12.09 | ₩10,541 | ₩10,930 | ₩10,488 | ₩10,689 | +1.40% | 43.8만 |
|---|
| 2025.12.08 | ₩11,078 | ₩11,078 | ₩10,447 | ₩10,622 | -4.12% | 63.9만 |
|---|
| 2025.12.05 | ₩10,971 | ₩11,359 | ₩10,877 | ₩11,024 | +0.49% | 31.4만 |
|---|
| 2025.12.04 | ₩10,836 | ₩11,038 | ₩10,729 | ₩10,984 | +1.36% | 56.5만 |
|---|
| 2025.12.03 | ₩10,743 | ₩11,118 | ₩10,662 | ₩10,823 | +0.75% | 44.6만 |
|---|
| 2025.12.02 | ₩10,675 | ₩10,850 | ₩10,535 | ₩10,662 | -0.13% | 48.9만 |
|---|
| 2025.12.01 | ₩9,951 | ₩10,997 | ₩9,911 | ₩10,649 | +7.01% | 69.7만 |
|---|
| 2025.11.28 | ₩10,045 | ₩10,655 | ₩9,965 | ₩10,313 | +2.67% | 55.5만 |
|---|
| 2025.11.26 | ₩9,576 | ₩10,099 | ₩9,549 | ₩9,951 | +3.92% | 57만 |
|---|
| 2025.11.25 | ₩9,495 | ₩9,844 | ₩9,495 | ₩9,576 | +0.85% | 37.2만 |
|---|
| 2025.11.24 | ₩9,522 | ₩9,648 | ₩9,093 | ₩9,482 | -0.42% | 48.7만 |
|---|
| 2025.11.21 | ₩8,677 | ₩9,851 | ₩8,677 | ₩9,603 | +10.66% | 90.7만 |
|---|
| 2025.11.20 | ₩9,106 | ₩9,240 | ₩8,624 | ₩8,637 | -5.15% | 54.6만 |
|---|
| 2025.11.19 | ₩8,892 | ₩8,945 | ₩8,664 | ₩8,838 | -0.60% | 79만 |
|---|
| 2025.11.18 | ₩8,986 | ₩9,194 | ₩8,798 | ₩8,945 | -0.45% | 95.9만 |
|---|
| 2025.11.17 | ₩9,361 | ₩9,462 | ₩8,999 | ₩9,066 | -3.15% | 109.1만 |
|---|
| 2025.11.14 | ₩9,616 | ₩9,616 | ₩8,932 | ₩9,361 | -2.65% | 240.9만 |
|---|
| 2025.11.13 | ₩10,830 | ₩11,673 | ₩9,741 | ₩9,871 | -8.85% | 316.5만 |
|---|
| 2025.11.12 | ₩14,176 | ₩14,498 | ₩13,626 | ₩13,626 | -3.88% | 40.9만 |
|---|
| 2025.11.11 | ₩13,720 | ₩14,364 | ₩13,637 | ₩14,176 | +3.32% | 47만 |
|---|
| 2025.11.10 | ₩13,934 | ₩13,934 | ₩13,586 | ₩13,666 | -1.92% | 26만 |
|---|
| 2025.11.07 | ₩13,572 | ₩13,853 | ₩13,344 | ₩13,653 | +0.59% | 40.4만 |
|---|
| 2025.11.06 | ₩14,203 | ₩14,270 | ₩13,787 | ₩13,787 | -2.93% | 27.1만 |
|---|
| 2025.11.05 | ₩13,934 | ₩14,297 | ₩13,861 | ₩14,216 | +2.02% | 29.5만 |
|---|
| 2025.11.04 | ₩14,082 | ₩14,303 | ₩13,881 | ₩13,948 | -0.95% | 45.1만 |
|---|
| 2025.11.03 | ₩14,753 | ₩14,766 | ₩14,082 | ₩14,337 | -2.82% | 46만 |
|---|
| 2025.10.31 | ₩14,511 | ₩14,887 | ₩14,283 | ₩14,766 | +1.76% | 53.2만 |
|---|
| 2025.10.30 | ₩15,021 | ₩15,229 | ₩14,498 | ₩14,511 | -3.39% | 35.5만 |
|---|
| 2025.10.29 | ₩16,295 | ₩16,308 | ₩15,115 | ₩15,209 | -6.67% | 40.8만 |
|---|
| 2025.10.28 | ₩16,737 | ₩16,737 | ₩16,449 | ₩16,483 | -1.52% | 20만 |
|---|
| 2025.10.27 | ₩17,193 | ₩17,294 | ₩16,711 | ₩16,724 | -2.73% | 22.8만 |
|---|
| 2025.10.24 | ₩17,086 | ₩17,368 | ₩16,831 | ₩17,019 | -0.39% | 23.4만 |
|---|
| 2025.10.23 | ₩16,509 | ₩16,764 | ₩16,295 | ₩16,389 | -0.73% | 19.3만 |
|---|
| 2025.10.22 | ₩16,657 | ₩16,791 | ₩16,228 | ₩16,442 | -1.29% | 18만 |
|---|
| 2025.10.21 | ₩16,563 | ₩16,999 | ₩16,442 | ₩16,630 | +0.40% | 22.7만 |
|---|
| 2025.10.20 | ₩16,268 | ₩16,737 | ₩16,228 | ₩16,603 | +2.06% | 24.7만 |
|---|
| 2025.10.17 | ₩15,785 | ₩16,107 | ₩15,624 | ₩16,080 | +1.87% | 21.5만 |
|---|
| 2025.10.16 | ₩16,536 | ₩16,603 | ₩15,738 | ₩15,839 | -4.22% | 25.8만 |
|---|
| 2025.10.15 | ₩16,804 | ₩16,952 | ₩16,348 | ₩16,576 | -1.36% | 20.6만 |
|---|
| 2025.10.14 | ₩15,799 | ₩16,818 | ₩15,799 | ₩16,617 | +5.18% | 25.3만 |
|---|
| 2025.10.13 | ₩16,134 | ₩16,192 | ₩15,758 | ₩16,134 | 0.00% | 24.8만 |
|---|
| 2025.10.10 | ₩16,778 | ₩16,905 | ₩15,529 | ₩15,705 | -6.39% | 35만 |
|---|