시장 데이터를 불러오는 중
전체 종목
Paymentus Holdings, Inc. Class A Common Stock 과거 주가
Paymentus Holdings, Inc. Class A Common Stock · PAY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Paymentus Holdings, Inc. Class A Common Stock · PAY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,760 | ₩43,296 | ₩42,304 | ₩42,720 | -0.09% | 42.4만 |
| 2026.10.08 | ₩41,648 | ₩42,800 | ₩41,273 | ₩42,773 | +2.70% | 101.5만 |
| 2026.10.07 | ₩42,318 | ₩42,733 | ₩41,869 | ₩41,969 | -0.82% | 77.9만 |
| 2026.10.06 | ₩42,412 | ₩43,437 | ₩41,909 | ₩42,492 | +0.19% | 97.4만 |
| 2026.10.05 | ₩41,380 | ₩42,599 | ₩41,380 | ₩42,371 | +2.40% | 96.7만 |
| 2026.10.02 | ₩40,911 | ₩42,231 | ₩40,576 | ₩41,313 | +0.98% | 117.6만 |
| 2026.10.01 | ₩41,433 | ₩41,923 | ₩40,335 | ₩41,286 | -0.36% | 111.6만 |
| 2026.09.30 | ₩39,584 | ₩41,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,058 |
| +3.72% |
| 131.2만 |
| 2026.09.29 | ₩39,852 | ₩40,315 | ₩39,356 | ₩40,201 | +0.87% | 85.5만 |
|---|
| 2026.09.28 | ₩40,080 | ₩40,294 | ₩39,464 | ₩40,093 | +0.03% | 73.1만 |
|---|
| 2026.09.25 | ₩40,891 | ₩41,313 | ₩40,368 | ₩40,428 | -1.13% | 97만 |
|---|
| 2026.09.24 | ₩40,201 | ₩41,541 | ₩39,236 | ₩41,474 | +3.17% | 289.5만 |
|---|
| 2026.09.23 | ₩43,242 | ₩43,644 | ₩39,732 | ₩40,134 | -7.19% | 294.9만 |
|---|
| 2026.09.22 | ₩46,887 | ₩47,141 | ₩43,095 | ₩43,283 | -7.69% | 148.7만 |
|---|
| 2026.09.21 | ₩47,075 | ₩47,343 | ₩46,190 | ₩46,231 | -1.79% | 59.3만 |
|---|
| 2026.09.18 | ₩48,254 | ₩48,321 | ₩46,391 | ₩46,954 | -2.69% | 135.5만 |
|---|
| 2026.09.17 | ₩50,103 | ₩50,130 | ₩48,268 | ₩48,415 | -3.37% | 82.2만 |
|---|
| 2026.09.16 | ₩48,013 | ₩49,889 | ₩47,799 | ₩49,098 | +2.26% | 136.3만 |
|---|
| 2026.09.15 | ₩48,951 | ₩50,185 | ₩47,718 | ₩48,254 | -1.42% | 64.9만 |
|---|
| 2026.09.14 | ₩49,139 | ₩50,793 | ₩49,139 | ₩49,688 | +1.12% | 105만 |
|---|
| 2026.09.11 | ₩48,897 | ₩49,436 | ₩47,691 | ₩48,750 | -0.30% | 74.1만 |
|---|
| 2026.09.10 | ₩46,834 | ₩48,897 | ₩46,834 | ₩48,616 | +3.81% | 78.7만 |
|---|
| 2026.09.09 | ₩47,812 | ₩48,498 | ₩46,592 | ₩47,209 | -1.26% | 45.7만 |
|---|
| 2026.09.08 | ₩48,241 | ₩48,783 | ₩46,914 | ₩47,772 | -0.97% | 75.7만 |
|---|
| 2026.09.04 | ₩48,428 | ₩49,139 | ₩47,906 | ₩48,495 | +0.14% | 89.6만 |
|---|
| 2026.09.03 | ₩49,313 | ₩49,916 | ₩47,732 | ₩49,273 | -0.08% | 120.3만 |
|---|
| 2026.09.02 | ₩46,686 | ₩49,097 | ₩46,432 | ₩48,616 | +4.13% | 198.1만 |
|---|
| 2026.09.01 | ₩47,236 | ₩48,147 | ₩46,861 | ₩47,075 | -0.34% | 113.6만 |
|---|
| 2026.08.31 | ₩47,812 | ₩48,187 | ₩46,713 | ₩47,705 | -0.22% | 106.3만 |
|---|
| 2026.08.28 | ₩47,785 | ₩49,125 | ₩47,155 | ₩48,227 | +0.93% | 113.1만 |
|---|
| 2026.08.27 | ₩51,899 | ₩52,602 | ₩47,383 | ₩47,718 | -8.06% | 248.9만 |
|---|
| 2026.08.26 | ₩52,207 | ₩53,004 | ₩51,939 | ₩52,837 | +1.21% | 46.8만 |
|---|
| 2026.08.25 | ₩52,435 | ₩53,105 | ₩50,666 | ₩52,716 | +0.54% | 102.3만 |
|---|
| 2026.08.24 | ₩53,735 | ₩54,405 | ₩53,293 | ₩53,520 | -0.40% | 96.6만 |
|---|
| 2026.08.21 | ₩51,296 | ₩54,215 | ₩50,519 | ₩53,601 | +4.49% | 148.4만 |
|---|
| 2026.08.20 | ₩52,891 | ₩53,554 | ₩51,470 | ₩51,484 | -2.66% | 102.3만 |
|---|
| 2026.08.19 | ₩51,242 | ₩53,025 | ₩51,055 | ₩53,025 | +3.48% | 145.2만 |
|---|
| 2026.08.18 | ₩54,525 | ₩54,525 | ₩51,350 | ₩51,350 | -5.82% | 194.4만 |
|---|
| 2026.08.17 | ₩55,504 | ₩56,120 | ₩54,351 | ₩54,485 | -1.83% | 52.2만 |
|---|
| 2026.08.14 | ₩56,509 | ₩56,951 | ₩54,673 | ₩56,093 | -0.74% | 57.8만 |
|---|
| 2026.08.13 | ₩54,659 | ₩57,313 | ₩54,190 | ₩56,535 | +3.43% | 92.3만 |
|---|
| 2026.08.12 | ₩54,418 | ₩54,807 | ₩52,864 | ₩54,083 | -0.62% | 73만 |
|---|
| 2026.08.11 | ₩51,470 | ₩54,700 | ₩51,256 | ₩54,418 | +5.73% | 99.6만 |
|---|
| 2026.08.10 | ₩51,242 | ₩53,172 | ₩51,122 | ₩52,247 | +1.96% | 42.2만 |
|---|
| 2026.08.07 | ₩53,601 | ₩54,190 | ₩51,122 | ₩51,685 | -3.58% | 70.5만 |
|---|
| 2026.08.06 | ₩53,065 | ₩54,552 | ₩51,832 | ₩53,762 | +1.31% | 82.9만 |
|---|
| 2026.08.05 | ₩57,795 | ₩58,532 | ₩52,958 | ₩53,601 | -7.26% | 276.7만 |
|---|
| 2026.08.04 | ₩54,244 | ₩60,716 | ₩49,902 | ₩59,765 | +10.18% | 459.8만 |
|---|
| 2026.08.03 | ₩45,963 | ₩48,040 | ₩45,487 | ₩46,257 | +0.64% | 134.7만 |
|---|
| 2026.07.31 | ₩45,668 | ₩46,633 | ₩43,430 | ₩45,695 | +0.06% | 157.1만 |
|---|
| 2026.07.30 | ₩46,820 | ₩48,589 | ₩45,752 | ₩46,726 | -0.20% | 189만 |
|---|
| 2026.07.29 | ₩45,587 | ₩49,206 | ₩45,440 | ₩49,179 | +7.88% | 136.2만 |
|---|
| 2026.07.28 | ₩42,586 | ₩45,976 | ₩42,499 | ₩45,748 | +7.43% | 132.9만 |
|---|
| 2026.07.27 | ₩39,303 | ₩42,318 | ₩38,887 | ₩42,184 | +7.33% | 110.2만 |
|---|
| 2026.07.24 | ₩38,981 | ₩39,236 | ₩38,425 | ₩38,686 | -0.76% | 44.6만 |
|---|
| 2026.07.23 | ₩38,619 | ₩39,055 | ₩37,762 | ₩38,539 | -0.21% | 74만 |
|---|
| 2026.07.22 | ₩39,892 | ₩40,067 | ₩38,552 | ₩38,928 | -2.42% | 110.1만 |
|---|
| 2026.07.21 | ₩39,088 | ₩40,013 | ₩38,526 | ₩39,691 | +1.54% | 48.3만 |
|---|
| 2026.07.20 | ₩39,464 | ₩40,576 | ₩38,874 | ₩39,758 | +0.75% | 64.6만 |
|---|
| 2026.07.17 | ₩38,928 | ₩40,013 | ₩38,472 | ₩39,906 | +2.51% | 70.9만 |
|---|
| 2026.07.16 | ₩39,330 | ₩40,241 | ₩39,242 | ₩39,718 | +0.99% | 79.7만 |
|---|
| 2026.07.15 | ₩38,418 | ₩39,567 | ₩37,963 | ₩38,861 | +1.15% | 76만 |
|---|
| 2026.07.14 | ₩37,923 | ₩38,914 | ₩37,882 | ₩37,896 | -0.07% | 91.1만 |
|---|
| 2026.07.13 | ₩38,271 | ₩39,249 | ₩38,124 | ₩38,780 | +1.33% | 81.3만 |
|---|
| 2026.07.10 | ₩37,480 | ₩39,383 | ₩37,480 | ₩37,829 | +0.93% | 136.9만 |
|---|
| 2026.07.09 | ₩37,802 | ₩37,949 | ₩36,194 | ₩37,882 | +0.21% | 86.3만 |
|---|
| 2026.07.08 | ₩37,655 | ₩37,990 | ₩36,797 | ₩37,547 | -0.28% | 104.9만 |
|---|
| 2026.07.07 | ₩38,110 | ₩38,753 | ₩37,655 | ₩38,204 | +0.25% | 129.8만 |
|---|
| 2026.07.06 | ₩35,966 | ₩37,889 | ₩35,876 | ₩37,722 | +4.88% | 88만 |
|---|
| 2026.07.02 | ₩34,345 | ₩36,328 | ₩34,345 | ₩36,261 | +5.58% | 113.4만 |
|---|
| 2026.07.01 | ₩33,139 | ₩34,626 | ₩32,897 | ₩34,050 | +2.75% | 113.4만 |
|---|
| 2026.06.30 | ₩32,147 | ₩33,018 | ₩31,781 | ₩32,375 | +0.71% | 117.7만 |
|---|
| 2026.06.29 | ₩31,222 | ₩32,717 | ₩31,155 | ₩32,174 | +3.05% | 133.8만 |
|---|
| 2026.06.26 | ₩28,475 | ₩31,490 | ₩28,462 | ₩31,397 | +10.26% | 1141만 |
|---|
| 2026.06.25 | ₩29,011 | ₩29,447 | ₩28,248 | ₩28,502 | -1.76% | 87.6만 |
|---|
| 2026.06.24 | ₩27,698 | ₩29,253 | ₩27,698 | ₩29,119 | +5.13% | 79.5만 |
|---|
| 2026.06.23 | ₩27,082 | ₩27,604 | ₩26,988 | ₩27,551 | +1.73% | 99.8만 |
|---|
| 2026.06.22 | ₩27,993 | ₩28,663 | ₩26,948 | ₩27,082 | -3.26% | 70.9만 |
|---|
| 2026.06.18 | ₩28,020 | ₩28,556 | ₩27,671 | ₩28,234 | +0.77% | 111.4만 |
|---|
| 2026.06.17 | ₩29,132 | ₩29,802 | ₩27,812 | ₩28,060 | -3.68% | 90.7만 |
|---|
| 2026.06.16 | ₩28,918 | ₩29,815 | ₩28,730 | ₩29,266 | +1.20% | 79.2만 |
|---|
| 2026.06.15 | ₩28,475 | ₩29,092 | ₩27,966 | ₩28,462 | -0.05% | 95만 |
|---|
| 2026.06.12 | ₩27,846 | ₩28,502 | ₩27,470 | ₩28,301 | +1.64% | 72.5만 |
|---|
| 2026.06.11 | ₩27,899 | ₩28,194 | ₩27,323 | ₩27,725 | -0.62% | 62.9만 |
|---|
| 2026.06.10 | ₩28,087 | ₩28,636 | ₩27,706 | ₩28,140 | +0.19% | 79.2만 |
|---|
| 2026.06.09 | ₩27,269 | ₩28,583 | ₩27,243 | ₩28,288 | +3.73% | 124.4만 |
|---|
| 2026.06.08 | ₩27,832 | ₩28,261 | ₩27,390 | ₩27,511 | -1.16% | 71만 |
|---|
| 2026.06.05 | ₩28,516 | ₩28,650 | ₩27,497 | ₩28,006 | -1.79% | 117.4만 |
|---|
| 2026.06.04 | ₩28,770 | ₩29,058 | ₩28,234 | ₩28,368 | -1.40% | 71만 |
|---|
| 2026.06.03 | ₩29,480 | ₩29,836 | ₩27,785 | ₩28,288 | -4.05% | 104.4만 |
|---|
| 2026.06.02 | ₩32,160 | ₩32,160 | ₩29,239 | ₩29,949 | -6.87% | 123.9만 |
|---|
| 2026.06.01 | ₩31,799 | ₩32,670 | ₩31,517 | ₩32,509 | +2.23% | 134만 |
|---|
| 2026.05.29 | ₩31,584 | ₩31,584 | ₩30,794 | ₩31,477 | -0.34% | 90.1만 |
|---|
| 2026.05.28 | ₩31,075 | ₩31,624 | ₩30,753 | ₩31,155 | +0.26% | 124.3만 |
|---|
| 2026.05.27 | ₩30,981 | ₩32,114 | ₩30,606 | ₩31,209 | +0.74% | 48.5만 |
|---|
| 2026.05.26 | ₩31,142 | ₩31,732 | ₩30,867 | ₩31,142 | 0.00% | 57.9만 |
|---|
| 2026.05.22 | ₩31,464 | ₩32,174 | ₩31,035 | ₩31,423 | -0.13% | 74.1만 |
|---|
| 2026.05.21 | ₩32,308 | ₩32,522 | ₩30,995 | ₩31,464 | -2.61% | 93.2만 |
|---|
| 2026.05.20 | ₩32,174 | ₩32,964 | ₩31,430 | ₩32,737 | +1.75% | 64.8만 |
|---|
| 2026.05.19 | ₩33,018 | ₩33,259 | ₩31,879 | ₩32,348 | -2.03% | 76.2만 |
|---|
| 2026.05.18 | ₩32,495 | ₩33,420 | ₩32,294 | ₩32,737 | +0.74% | 59.8만 |
|---|
| 2026.05.15 | ₩33,393 | ₩33,567 | ₩32,415 | ₩32,536 | -2.57% | 47.3만 |
|---|
| 2026.05.14 | ₩33,165 | ₩33,990 | ₩32,529 | ₩33,259 | +0.28% | 62.9만 |
|---|
| 2026.05.13 | ₩35,068 | ₩35,363 | ₩33,045 | ₩33,045 | -5.77% | 56.4만 |
|---|
| 2026.05.12 | ₩35,738 | ₩36,006 | ₩34,452 | ₩35,564 | -0.49% | 68.8만 |
|---|
| 2026.05.11 | ₩35,417 | ₩36,904 | ₩34,841 | ₩35,738 | +0.91% | 87.6만 |
|---|
| 2026.05.08 | ₩36,918 | ₩36,918 | ₩35,631 | ₩35,698 | -3.30% | 30.8만 |
|---|
| 2026.05.07 | ₩36,609 | ₩37,668 | ₩36,609 | ₩37,320 | +1.94% | 43만 |
|---|
| 2026.05.06 | ₩35,350 | ₩37,614 | ₩35,110 | ₩36,382 | +2.92% | 72.8만 |
|---|
| 2026.05.05 | ₩43,591 | ₩43,591 | ₩34,512 | ₩35,350 | -18.91% | 171.9만 |
|---|
| 2026.05.04 | ₩37,199 | ₩38,787 | ₩36,703 | ₩38,351 | +3.10% | 73.1만 |
|---|
| 2026.05.01 | ₩38,030 | ₩38,794 | ₩37,172 | ₩37,199 | -2.18% | 59.2만 |
|---|
| 2026.04.30 | ₩37,038 | ₩37,802 | ₩36,877 | ₩37,588 | +1.48% | 35.1만 |
|---|
| 2026.04.29 | ₩37,239 | ₩38,003 | ₩37,239 | ₩37,480 | +0.65% | 38.6만 |
|---|
| 2026.04.28 | ₩37,480 | ₩37,869 | ₩37,145 | ₩37,521 | +0.11% | 28만 |
|---|
| 2026.04.27 | ₩36,315 | ₩37,601 | ₩36,248 | ₩37,159 | +2.32% | 37.4만 |
|---|
| 2026.04.24 | ₩36,154 | ₩36,770 | ₩35,712 | ₩36,516 | +1.00% | 83.1만 |
|---|
| 2026.04.23 | ₩38,351 | ₩38,351 | ₩35,825 | ₩36,167 | -5.70% | 39.1만 |
|---|
| 2026.04.22 | ₩38,566 | ₩39,142 | ₩38,150 | ₩38,847 | +0.73% | 27.9만 |
|---|
| 2026.04.21 | ₩39,008 | ₩39,892 | ₩38,150 | ₩38,338 | -1.72% | 46.5만 |
|---|
| 2026.04.20 | ₩38,311 | ₩39,115 | ₩38,097 | ₩38,820 | +1.33% | 31.9만 |
|---|
| 2026.04.17 | ₩37,869 | ₩38,485 | ₩37,668 | ₩38,311 | +1.17% | 43.4만 |
|---|
| 2026.04.16 | ₩36,743 | ₩37,708 | ₩36,489 | ₩37,494 | +2.04% | 35.6만 |
|---|
| 2026.04.15 | ₩34,552 | ₩36,475 | ₩34,552 | ₩36,395 | +5.33% | 38.8만 |
|---|
| 2026.04.14 | ₩34,425 | ₩35,216 | ₩34,197 | ₩34,479 | +0.16% | 23.4만 |
|---|
| 2026.04.13 | ₩32,509 | ₩34,626 | ₩32,509 | ₩34,291 | +5.48% | 49.7만 |
|---|
| 2026.04.10 | ₩33,286 | ₩33,349 | ₩32,328 | ₩32,643 | -1.93% | 27.9만 |
|---|
| 2026.04.09 | ₩33,219 | ₩33,581 | ₩32,428 | ₩33,447 | +0.69% | 40만 |
|---|
| 2026.04.08 | ₩34,318 | ₩34,841 | ₩33,206 | ₩33,420 | -2.62% | 48.4만 |
|---|
| 2026.04.07 | ₩33,541 | ₩34,130 | ₩33,192 | ₩33,326 | -0.64% | 38.7만 |
|---|
| 2026.04.06 | ₩33,501 | ₩34,827 | ₩33,329 | ₩33,970 | +1.40% | 31.2만 |
|---|
| 2026.04.02 | ₩32,804 | ₩34,298 | ₩32,254 | ₩33,809 | +3.06% | 27만 |
|---|
| 2026.04.01 | ₩34,238 | ₩34,707 | ₩33,045 | ₩33,286 | -2.78% | 43.6만 |
|---|
| 2026.03.31 | ₩33,487 | ₩34,211 | ₩33,005 | ₩34,037 | +1.64% | 38만 |
|---|
| 2026.03.30 | ₩32,804 | ₩33,494 | ₩32,656 | ₩33,045 | +0.74% | 35.1만 |
|---|
| 2026.03.27 | ₩33,326 | ₩33,755 | ₩32,750 | ₩32,830 | -1.49% | 51만 |
|---|
| 2026.03.26 | ₩33,541 | ₩34,814 | ₩33,494 | ₩33,715 | +0.52% | 29.2만 |
|---|
| 2026.03.25 | ₩34,117 | ₩34,365 | ₩33,125 | ₩33,635 | -1.41% | 39.6만 |
|---|
| 2026.03.24 | ₩33,206 | ₩34,217 | ₩32,750 | ₩33,608 | +1.21% | 47.6만 |
|---|
| 2026.03.23 | ₩32,951 | ₩33,769 | ₩32,486 | ₩33,527 | +1.75% | 62.4만 |
|---|
| 2026.03.20 | ₩32,281 | ₩33,018 | ₩31,578 | ₩32,589 | +0.95% | 63.2만 |
|---|
| 2026.03.19 | ₩33,098 | ₩33,675 | ₩32,274 | ₩32,536 | -1.70% | 64.4만 |
|---|
| 2026.03.18 | ₩33,353 | ₩34,090 | ₩33,031 | ₩33,273 | -0.24% | 64.7만 |
|---|
| 2026.03.17 | ₩33,232 | ₩34,378 | ₩32,428 | ₩33,621 | +1.17% | 36.2만 |
|---|
| 2026.03.16 | ₩32,750 | ₩33,447 | ₩32,589 | ₩32,924 | +0.53% | 65.9만 |
|---|
| 2026.03.13 | ₩32,402 | ₩33,206 | ₩32,241 | ₩32,683 | +0.87% | 66.7만 |
|---|
| 2026.03.12 | ₩34,130 | ₩35,162 | ₩32,315 | ₩32,321 | -5.30% | 57만 |
|---|
| 2026.03.11 | ₩34,961 | ₩35,765 | ₩33,909 | ₩34,184 | -2.22% | 58.5만 |
|---|
| 2026.03.10 | ₩34,599 | ₩35,068 | ₩33,742 | ₩34,867 | +0.77% | 71.5만 |
|---|
| 2026.03.09 | ₩34,184 | ₩34,586 | ₩33,186 | ₩34,546 | +1.06% | 57.7만 |
|---|
| 2026.03.06 | ₩34,063 | ₩34,693 | ₩33,313 | ₩34,626 | +1.65% | 53.8만 |
|---|
| 2026.03.05 | ₩34,023 | ₩34,666 | ₩33,648 | ₩34,157 | +0.39% | 64.2만 |
|---|
| 2026.03.04 | ₩34,385 | ₩34,693 | ₩33,903 | ₩33,956 | -1.25% | 72.9만 |
|---|
| 2026.03.03 | ₩32,415 | ₩34,412 | ₩32,127 | ₩34,345 | +5.95% | 77.4만 |
|---|
| 2026.03.02 | ₩32,281 | ₩33,501 | ₩31,651 | ₩33,152 | +2.70% | 90.9만 |
|---|
| 2026.02.27 | ₩32,482 | ₩33,501 | ₩32,026 | ₩32,790 | +0.95% | 102.4만 |
|---|
| 2026.02.26 | ₩32,817 | ₩33,581 | ₩32,442 | ₩33,273 | +1.39% | 84.2만 |
|---|
| 2026.02.25 | ₩33,206 | ₩33,487 | ₩30,673 | ₩32,402 | -2.42% | 115.9만 |
|---|
| 2026.02.24 | ₩29,507 | ₩33,165 | ₩29,507 | ₩33,058 | +12.03% | 287.3만 |
|---|
| 2026.02.23 | ₩34,104 | ₩34,258 | ₩31,846 | ₩32,696 | -4.13% | 237.3만 |
|---|
| 2026.02.20 | ₩34,063 | ₩35,109 | ₩33,420 | ₩34,733 | +1.97% | 121.4만 |
|---|
| 2026.02.19 | ₩32,388 | ₩33,165 | ₩32,040 | ₩32,763 | +1.16% | 45.1만 |
|---|
| 2026.02.18 | ₩31,745 | ₩32,938 | ₩31,745 | ₩32,710 | +3.04% | 50.5만 |
|---|
| 2026.02.17 | ₩30,794 | ₩31,959 | ₩30,526 | ₩31,450 | +2.13% | 115.6만 |
|---|
| 2026.02.13 | ₩31,356 | ₩31,872 | ₩30,780 | ₩30,954 | -1.28% | 73만 |
|---|
| 2026.02.12 | ₩32,964 | ₩33,125 | ₩30,660 | ₩31,075 | -5.73% | 93.6만 |
|---|
| 2026.02.11 | ₩33,501 | ₩33,501 | ₩32,495 | ₩32,871 | -1.88% | 86.4만 |
|---|
| 2026.02.10 | ₩33,661 | ₩34,366 | ₩33,501 | ₩33,862 | +0.60% | 47.1만 |
|---|
| 2026.02.09 | ₩33,139 | ₩33,755 | ₩32,938 | ₩33,273 | +0.40% | 58.5만 |
|---|
| 2026.02.06 | ₩33,112 | ₩33,614 | ₩32,589 | ₩33,246 | +0.40% | 80.3만 |
|---|
| 2026.02.05 | ₩33,434 | ₩34,171 | ₩32,214 | ₩32,656 | -2.32% | 40.9만 |
|---|
| 2026.02.04 | ₩32,830 | ₩34,090 | ₩31,919 | ₩33,675 | +2.57% | 102.2만 |
|---|
| 2026.02.03 | ₩35,872 | ₩36,227 | ₩32,911 | ₩32,964 | -8.11% | 100.7만 |
|---|
| 2026.02.02 | ₩35,658 | ₩36,703 | ₩35,336 | ₩36,422 | +2.14% | 57.3만 |
|---|
| 2026.01.30 | ₩36,596 | ₩37,052 | ₩35,725 | ₩35,819 | -2.12% | 51.3만 |
|---|
| 2026.01.29 | ₩37,762 | ₩38,244 | ₩36,428 | ₩36,824 | -2.48% | 70.3만 |
|---|
| 2026.01.28 | ₩39,517 | ₩39,517 | ₩37,614 | ₩38,043 | -3.73% | 53만 |
|---|
| 2026.01.27 | ₩39,691 | ₩39,946 | ₩39,047 | ₩39,450 | -0.61% | 53.5만 |
|---|
| 2026.01.26 | ₩39,598 | ₩40,194 | ₩39,531 | ₩39,611 | +0.03% | 26.7만 |
|---|
| 2026.01.23 | ₩39,410 | ₩39,772 | ₩38,914 | ₩39,611 | +0.51% | 35만 |
|---|
| 2026.01.22 | ₩39,088 | ₩39,892 | ₩39,088 | ₩39,517 | +1.10% | 45.5만 |
|---|
| 2026.01.21 | ₩38,459 | ₩39,209 | ₩38,264 | ₩38,740 | +0.73% | 60.7만 |
|---|
| 2026.01.20 | ₩38,325 | ₩39,189 | ₩37,815 | ₩38,070 | -0.66% | 47.8만 |
|---|
| 2026.01.16 | ₩39,182 | ₩39,182 | ₩38,378 | ₩38,995 | -0.48% | 37.6만 |
|---|
| 2026.01.15 | ₩39,852 | ₩40,080 | ₩38,988 | ₩39,276 | -1.45% | 53.9만 |
|---|
| 2026.01.14 | ₩39,866 | ₩40,609 | ₩39,330 | ₩39,611 | -0.64% | 60.5만 |
|---|
| 2026.01.13 | ₩40,321 | ₩40,439 | ₩38,794 | ₩39,852 | -1.16% | 67.1만 |
|---|
| 2026.01.12 | ₩40,536 | ₩40,723 | ₩40,040 | ₩40,268 | -0.66% | 52.9만 |
|---|
| 2026.01.09 | ₩40,817 | ₩41,206 | ₩40,218 | ₩40,629 | -0.46% | 72만 |
|---|
| 2026.01.08 | ₩40,201 | ₩40,911 | ₩40,053 | ₩40,777 | +1.43% | 63.5만 |
|---|
| 2026.01.07 | ₩40,589 | ₩41,567 | ₩40,187 | ₩40,536 | -0.13% | 55.8만 |
|---|
| 2026.01.06 | ₩39,906 | ₩40,576 | ₩39,383 | ₩40,482 | +1.44% | 77.7만 |
|---|
| 2026.01.05 | ₩38,365 | ₩40,107 | ₩38,351 | ₩39,624 | +3.28% | 87만 |
|---|
| 2026.01.02 | ₩42,117 | ₩42,237 | ₩37,802 | ₩38,150 | -9.42% | 143.6만 |
|---|
| 2025.12.31 | ₩41,956 | ₩42,425 | ₩41,486 | ₩42,331 | +0.89% | 89.6만 |
|---|
| 2025.12.30 | ₩42,345 | ₩42,452 | ₩42,010 | ₩42,010 | -0.79% | 83.1만 |
|---|
| 2025.12.29 | ₩41,916 | ₩42,753 | ₩41,474 | ₩42,733 | +1.95% | 149.4만 |
|---|
| 2025.12.26 | ₩42,237 | ₩42,586 | ₩41,909 | ₩42,184 | -0.13% | 69.6만 |
|---|
| 2025.12.24 | ₩41,460 | ₩42,385 | ₩41,460 | ₩42,371 | +2.20% | 34.4만 |
|---|
| 2025.12.23 | ₩41,715 | ₩42,010 | ₩41,152 | ₩41,929 | +0.51% | 54.4만 |
|---|
| 2025.12.22 | ₩40,348 | ₩42,010 | ₩40,248 | ₩41,715 | +3.39% | 84.6만 |
|---|
| 2025.12.19 | ₩40,361 | ₩41,191 | ₩39,986 | ₩40,335 | -0.07% | 161만 |
|---|
| 2025.12.18 | ₩40,804 | ₩41,541 | ₩40,107 | ₩40,576 | -0.56% | 153만 |
|---|
| 2025.12.17 | ₩41,152 | ₩41,634 | ₩39,638 | ₩40,187 | -2.34% | 78.9만 |
|---|
| 2025.12.16 | ₩40,683 | ₩41,293 | ₩40,670 | ₩41,219 | +1.32% | 95.5만 |
|---|
| 2025.12.15 | ₩42,907 | ₩43,087 | ₩40,428 | ₩40,522 | -5.56% | 90.1만 |
|---|
| 2025.12.12 | ₩44,180 | ₩44,455 | ₩42,626 | ₩42,881 | -2.94% | 87.7만 |
|---|
| 2025.12.11 | ₩45,668 | ₩46,164 | ₩43,658 | ₩44,113 | -3.40% | 100.9만 |
|---|
| 2025.12.10 | ₩46,592 | ₩47,249 | ₩45,641 | ₩46,659 | +0.14% | 49.5만 |
|---|
| 2025.12.09 | ₩47,021 | ₩48,469 | ₩46,847 | ₩46,968 | -0.11% | 33.9만 |
|---|
| 2025.12.08 | ₩47,397 | ₩47,825 | ₩46,807 | ₩46,981 | -0.88% | 43.5만 |
|---|
| 2025.12.05 | ₩48,536 | ₩49,527 | ₩47,129 | ₩47,155 | -2.84% | 41.7만 |
|---|
| 2025.12.04 | ₩46,901 | ₩49,152 | ₩46,686 | ₩48,911 | +4.29% | 82.2만 |
|---|
| 2025.12.03 | ₩46,432 | ₩47,041 | ₩46,244 | ₩46,686 | +0.55% | 39.6만 |
|---|
| 2025.12.02 | ₩46,391 | ₩47,115 | ₩45,909 | ₩46,472 | +0.17% | 51만 |
|---|
| 2025.12.01 | ₩46,231 | ₩47,142 | ₩45,896 | ₩46,271 | +0.09% | 32.2만 |
|---|
| 2025.11.28 | ₩46,231 | ₩46,928 | ₩46,056 | ₩46,525 | +0.64% | 28.1만 |
|---|
| 2025.11.26 | ₩46,190 | ₩46,592 | ₩45,681 | ₩45,829 | -0.78% | 43.6만 |
|---|
| 2025.11.25 | ₩44,221 | ₩46,043 | ₩44,221 | ₩45,936 | +3.88% | 58.9만 |
|---|
| 2025.11.24 | ₩44,636 | ₩44,770 | ₩43,778 | ₩44,328 | -0.69% | 68.9만 |
|---|
| 2025.11.21 | ₩43,671 | ₩44,783 | ₩42,867 | ₩44,770 | +2.52% | 59.1만 |
|---|
| 2025.11.20 | ₩47,008 | ₩47,108 | ₩43,443 | ₩43,752 | -6.93% | 84.4만 |
|---|
| 2025.11.19 | ₩46,432 | ₩46,713 | ₩45,185 | ₩46,472 | +0.09% | 75.6만 |
|---|
| 2025.11.18 | ₩48,670 | ₩48,830 | ₩45,695 | ₩46,338 | -4.79% | 92.2만 |
|---|
| 2025.11.17 | ₩50,452 | ₩50,867 | ₩49,353 | ₩49,366 | -2.15% | 52.9만 |
|---|
| 2025.11.14 | ₩49,782 | ₩51,202 | ₩49,143 | ₩50,519 | +1.48% | 83만 |
|---|
| 2025.11.13 | ₩48,924 | ₩50,358 | ₩48,379 | ₩50,345 | +2.90% | 83만 |
|---|
| 2025.11.12 | ₩50,988 | ₩51,256 | ₩49,246 | ₩49,286 | -3.34% | 59.8만 |
|---|
| 2025.11.11 | ₩50,881 | ₩50,948 | ₩50,184 | ₩50,559 | -0.63% | 48만 |
|---|
| 2025.11.10 | ₩50,251 | ₩50,974 | ₩49,500 | ₩50,639 | +0.77% | 79.6만 |
|---|
| 2025.11.07 | ₩48,897 | ₩50,345 | ₩48,227 | ₩50,197 | +2.66% | 89.2만 |
|---|
| 2025.11.06 | ₩47,691 | ₩49,058 | ₩46,619 | ₩48,428 | +1.55% | 91.8만 |
|---|
| 2025.11.05 | ₩47,825 | ₩48,214 | ₩46,284 | ₩47,531 | -0.62% | 105.3만 |
|---|
| 2025.11.04 | ₩45,118 | ₩48,603 | ₩44,247 | ₩48,375 | +7.22% | 268.2만 |
|---|
| 2025.11.03 | ₩38,405 | ₩38,861 | ₩37,427 | ₩38,338 | -0.17% | 123.3만 |
|---|
| 2025.10.31 | ₩38,325 | ₩38,954 | ₩37,614 | ₩38,325 | 0.00% | 73.9만 |
|---|
| 2025.10.30 | ₩39,423 | ₩39,852 | ₩38,057 | ₩38,204 | -3.09% | 49.3만 |
|---|
| 2025.10.29 | ₩40,670 | ₩40,790 | ₩39,263 | ₩39,423 | -3.06% | 62.3만 |
|---|
| 2025.10.28 | ₩41,943 | ₩42,239 | ₩40,616 | ₩41,072 | -2.08% | 61.6만 |
|---|
| 2025.10.27 | ₩42,412 | ₩42,586 | ₩41,849 | ₩42,050 | -0.85% | 43.3만 |
|---|
| 2025.10.24 | ₩41,581 | ₩42,425 | ₩41,433 | ₩41,809 | +0.55% | 43.1만 |
|---|
| 2025.10.23 | ₩40,737 | ₩41,393 | ₩40,469 | ₩41,259 | +1.28% | 53.7만 |
|---|
| 2025.10.22 | ₩40,147 | ₩41,179 | ₩40,013 | ₩40,495 | +0.87% | 55.3만 |
|---|
| 2025.10.21 | ₩39,196 | ₩41,085 | ₩39,169 | ₩40,321 | +2.87% | 57.6만 |
|---|
| 2025.10.20 | ₩39,531 | ₩40,294 | ₩39,316 | ₩39,423 | -0.27% | 48.7만 |
|---|
| 2025.10.17 | ₩39,115 | ₩39,598 | ₩38,633 | ₩39,303 | +0.48% | 108.7만 |
|---|
| 2025.10.16 | ₩39,879 | ₩40,428 | ₩38,753 | ₩38,847 | -2.59% | 102.9만 |
|---|
| 2025.10.15 | ₩39,691 | ₩40,817 | ₩39,691 | ₩39,946 | +0.64% | 68.3만 |
|---|
| 2025.10.14 | ₩38,016 | ₩39,946 | ₩37,775 | ₩39,531 | +3.98% | 88.1만 |
|---|
| 2025.10.13 | ₩40,830 | ₩40,951 | ₩38,311 | ₩38,392 | -5.97% | 120.7만 |
|---|
| 2025.10.10 | ₩42,586 | ₩42,800 | ₩40,348 | ₩40,603 | -4.66% | 62.4만 |
|---|