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 | ₩42,808 | ₩43,345 | ₩42,352 | ₩42,768 | -0.09% | 42.4만 |
| 2026.10.08 | ₩41,695 | ₩42,848 | ₩41,319 | ₩42,822 | +2.70% | 101.5만 |
| 2026.10.07 | ₩42,366 | ₩42,781 | ₩41,916 | ₩42,017 | -0.82% | 77.9만 |
| 2026.10.06 | ₩42,459 | ₩43,486 | ₩41,956 | ₩42,540 | +0.19% | 97.4만 |
| 2026.10.05 | ₩41,426 | ₩42,647 | ₩41,426 | ₩42,419 | +2.40% | 96.7만 |
| 2026.10.02 | ₩40,957 | ₩42,278 | ₩40,622 | ₩41,359 | +0.98% | 117.6만 |
| 2026.10.01 | ₩41,480 | ₩41,970 | ₩40,380 | ₩41,333 | -0.36% | 111.6만 |
| 2026.09.30 | ₩39,629 | ₩41,480 | ₩39,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,104 |
| +3.72% |
| 131.2만 |
| 2026.09.29 | ₩39,897 | ₩40,360 | ₩39,401 | ₩40,246 | +0.87% | 85.5만 |
|---|
| 2026.09.28 | ₩40,125 | ₩40,340 | ₩39,508 | ₩40,139 | +0.03% | 73.1만 |
|---|
| 2026.09.25 | ₩40,937 | ₩41,359 | ₩40,414 | ₩40,474 | -1.13% | 97만 |
|---|
| 2026.09.24 | ₩40,246 | ₩41,587 | ₩39,280 | ₩41,520 | +3.17% | 289.5만 |
|---|
| 2026.09.23 | ₩43,291 | ₩43,694 | ₩39,776 | ₩40,179 | -7.19% | 294.9만 |
|---|
| 2026.09.22 | ₩46,940 | ₩47,194 | ₩43,144 | ₩43,331 | -7.69% | 148.7만 |
|---|
| 2026.09.21 | ₩47,128 | ₩47,396 | ₩46,243 | ₩46,283 | -1.79% | 59.3만 |
|---|
| 2026.09.18 | ₩48,308 | ₩48,376 | ₩46,444 | ₩47,007 | -2.69% | 135.5만 |
|---|
| 2026.09.17 | ₩50,160 | ₩50,187 | ₩48,322 | ₩48,469 | -3.37% | 82.2만 |
|---|
| 2026.09.16 | ₩48,067 | ₩49,945 | ₩47,852 | ₩49,154 | +2.26% | 136.3만 |
|---|
| 2026.09.15 | ₩49,006 | ₩50,242 | ₩47,772 | ₩48,308 | -1.42% | 64.9만 |
|---|
| 2026.09.14 | ₩49,194 | ₩50,851 | ₩49,194 | ₩49,744 | +1.12% | 105만 |
|---|
| 2026.09.11 | ₩48,952 | ₩49,492 | ₩47,745 | ₩48,805 | -0.30% | 74.1만 |
|---|
| 2026.09.10 | ₩46,886 | ₩48,952 | ₩46,886 | ₩48,671 | +3.81% | 78.7만 |
|---|
| 2026.09.09 | ₩47,866 | ₩48,553 | ₩46,645 | ₩47,262 | -1.26% | 45.7만 |
|---|
| 2026.09.08 | ₩48,295 | ₩48,838 | ₩46,967 | ₩47,826 | -0.97% | 75.7만 |
|---|
| 2026.09.04 | ₩48,483 | ₩49,194 | ₩47,960 | ₩48,550 | +0.14% | 89.6만 |
|---|
| 2026.09.03 | ₩49,368 | ₩49,972 | ₩47,785 | ₩49,328 | -0.08% | 120.3만 |
|---|
| 2026.09.02 | ₩46,739 | ₩49,152 | ₩46,484 | ₩48,671 | +4.13% | 198.1만 |
|---|
| 2026.09.01 | ₩47,289 | ₩48,201 | ₩46,913 | ₩47,128 | -0.34% | 113.6만 |
|---|
| 2026.08.31 | ₩47,866 | ₩48,241 | ₩46,766 | ₩47,758 | -0.22% | 106.3만 |
|---|
| 2026.08.28 | ₩47,839 | ₩49,180 | ₩47,208 | ₩48,282 | +0.93% | 113.1만 |
|---|
| 2026.08.27 | ₩51,957 | ₩52,662 | ₩47,437 | ₩47,772 | -8.06% | 248.9만 |
|---|
| 2026.08.26 | ₩52,266 | ₩53,064 | ₩51,998 | ₩52,897 | +1.21% | 46.8만 |
|---|
| 2026.08.25 | ₩52,494 | ₩53,165 | ₩50,723 | ₩52,776 | +0.54% | 102.3만 |
|---|
| 2026.08.24 | ₩53,795 | ₩54,466 | ₩53,353 | ₩53,581 | -0.40% | 96.6만 |
|---|
| 2026.08.21 | ₩51,354 | ₩54,276 | ₩50,576 | ₩53,661 | +4.49% | 148.4만 |
|---|
| 2026.08.20 | ₩52,950 | ₩53,614 | ₩51,528 | ₩51,542 | -2.66% | 102.3만 |
|---|
| 2026.08.19 | ₩51,300 | ₩53,084 | ₩51,112 | ₩53,084 | +3.48% | 145.2만 |
|---|
| 2026.08.18 | ₩54,587 | ₩54,587 | ₩51,407 | ₩51,407 | -5.82% | 194.4만 |
|---|
| 2026.08.17 | ₩55,566 | ₩56,183 | ₩54,412 | ₩54,547 | -1.83% | 52.2만 |
|---|
| 2026.08.14 | ₩56,572 | ₩57,015 | ₩54,734 | ₩56,156 | -0.74% | 57.8만 |
|---|
| 2026.08.13 | ₩54,721 | ₩57,377 | ₩54,251 | ₩56,599 | +3.43% | 92.3만 |
|---|
| 2026.08.12 | ₩54,480 | ₩54,869 | ₩52,923 | ₩54,144 | -0.62% | 73만 |
|---|
| 2026.08.11 | ₩51,528 | ₩54,761 | ₩51,314 | ₩54,480 | +5.73% | 99.6만 |
|---|
| 2026.08.10 | ₩51,300 | ₩53,232 | ₩51,179 | ₩52,306 | +1.96% | 42.2만 |
|---|
| 2026.08.07 | ₩53,661 | ₩54,251 | ₩51,179 | ₩51,743 | -3.58% | 70.5만 |
|---|
| 2026.08.06 | ₩53,125 | ₩54,614 | ₩51,890 | ₩53,822 | +1.31% | 82.9만 |
|---|
| 2026.08.05 | ₩57,860 | ₩58,598 | ₩53,017 | ₩53,661 | -7.26% | 276.7만 |
|---|
| 2026.08.04 | ₩54,305 | ₩60,785 | ₩49,959 | ₩59,832 | +10.18% | 459.8만 |
|---|
| 2026.08.03 | ₩46,014 | ₩48,094 | ₩45,538 | ₩46,310 | +0.64% | 134.7만 |
|---|
| 2026.07.31 | ₩45,719 | ₩46,685 | ₩43,479 | ₩45,746 | +0.06% | 157.1만 |
|---|
| 2026.07.30 | ₩46,873 | ₩48,644 | ₩45,804 | ₩46,779 | -0.20% | 189만 |
|---|
| 2026.07.29 | ₩45,639 | ₩49,261 | ₩45,491 | ₩49,234 | +7.88% | 136.2만 |
|---|
| 2026.07.28 | ₩42,634 | ₩46,028 | ₩42,547 | ₩45,800 | +7.43% | 132.9만 |
|---|
| 2026.07.27 | ₩39,347 | ₩42,366 | ₩38,931 | ₩42,231 | +7.33% | 110.2만 |
|---|
| 2026.07.24 | ₩39,025 | ₩39,280 | ₩38,468 | ₩38,730 | -0.76% | 44.6만 |
|---|
| 2026.07.23 | ₩38,663 | ₩39,099 | ₩37,804 | ₩38,582 | -0.21% | 74만 |
|---|
| 2026.07.22 | ₩39,937 | ₩40,112 | ₩38,596 | ₩38,971 | -2.42% | 110.1만 |
|---|
| 2026.07.21 | ₩39,132 | ₩40,058 | ₩38,569 | ₩39,736 | +1.54% | 48.3만 |
|---|
| 2026.07.20 | ₩39,508 | ₩40,622 | ₩38,918 | ₩39,803 | +0.75% | 64.6만 |
|---|
| 2026.07.17 | ₩38,971 | ₩40,058 | ₩38,515 | ₩39,951 | +2.51% | 70.9만 |
|---|
| 2026.07.16 | ₩39,374 | ₩40,286 | ₩39,287 | ₩39,763 | +0.99% | 79.7만 |
|---|
| 2026.07.15 | ₩38,462 | ₩39,611 | ₩38,006 | ₩38,904 | +1.15% | 76만 |
|---|
| 2026.07.14 | ₩37,965 | ₩38,958 | ₩37,925 | ₩37,938 | -0.07% | 91.1만 |
|---|
| 2026.07.13 | ₩38,314 | ₩39,293 | ₩38,167 | ₩38,824 | +1.33% | 81.3만 |
|---|
| 2026.07.10 | ₩37,523 | ₩39,428 | ₩37,523 | ₩37,871 | +0.93% | 136.9만 |
|---|
| 2026.07.09 | ₩37,845 | ₩37,992 | ₩36,235 | ₩37,925 | +0.21% | 86.3만 |
|---|
| 2026.07.08 | ₩37,697 | ₩38,032 | ₩36,838 | ₩37,590 | -0.28% | 104.9만 |
|---|
| 2026.07.07 | ₩38,153 | ₩38,797 | ₩37,697 | ₩38,247 | +0.25% | 129.8만 |
|---|
| 2026.07.06 | ₩36,007 | ₩37,932 | ₩35,917 | ₩37,764 | +4.88% | 88만 |
|---|
| 2026.07.02 | ₩34,383 | ₩36,369 | ₩34,383 | ₩36,302 | +5.58% | 113.4만 |
|---|
| 2026.07.01 | ₩33,176 | ₩34,665 | ₩32,935 | ₩34,088 | +2.75% | 113.4만 |
|---|
| 2026.06.30 | ₩32,183 | ₩33,055 | ₩31,817 | ₩32,411 | +0.71% | 117.7만 |
|---|
| 2026.06.29 | ₩31,258 | ₩32,753 | ₩31,191 | ₩32,210 | +3.05% | 133.8만 |
|---|
| 2026.06.26 | ₩28,508 | ₩31,526 | ₩28,494 | ₩31,432 | +10.26% | 1141만 |
|---|
| 2026.06.25 | ₩29,044 | ₩29,480 | ₩28,279 | ₩28,534 | -1.76% | 87.6만 |
|---|
| 2026.06.24 | ₩27,729 | ₩29,286 | ₩27,729 | ₩29,151 | +5.13% | 79.5만 |
|---|
| 2026.06.23 | ₩27,112 | ₩27,636 | ₩27,018 | ₩27,582 | +1.73% | 99.8만 |
|---|
| 2026.06.22 | ₩28,025 | ₩28,695 | ₩26,978 | ₩27,112 | -3.26% | 70.9만 |
|---|
| 2026.06.18 | ₩28,051 | ₩28,588 | ₩27,703 | ₩28,266 | +0.77% | 111.4만 |
|---|
| 2026.06.17 | ₩29,165 | ₩29,836 | ₩27,843 | ₩28,092 | -3.68% | 90.7만 |
|---|
| 2026.06.16 | ₩28,950 | ₩29,849 | ₩28,762 | ₩29,299 | +1.20% | 79.2만 |
|---|
| 2026.06.15 | ₩28,508 | ₩29,125 | ₩27,998 | ₩28,494 | -0.05% | 95만 |
|---|
| 2026.06.12 | ₩27,877 | ₩28,534 | ₩27,501 | ₩28,333 | +1.64% | 72.5만 |
|---|
| 2026.06.11 | ₩27,931 | ₩28,226 | ₩27,354 | ₩27,756 | -0.62% | 62.9만 |
|---|
| 2026.06.10 | ₩28,118 | ₩28,668 | ₩27,737 | ₩28,172 | +0.19% | 79.2만 |
|---|
| 2026.06.09 | ₩27,300 | ₩28,615 | ₩27,273 | ₩28,320 | +3.73% | 124.4만 |
|---|
| 2026.06.08 | ₩27,864 | ₩28,293 | ₩27,421 | ₩27,542 | -1.16% | 71만 |
|---|
| 2026.06.05 | ₩28,548 | ₩28,682 | ₩27,528 | ₩28,038 | -1.79% | 117.4만 |
|---|
| 2026.06.04 | ₩28,803 | ₩29,091 | ₩28,266 | ₩28,400 | -1.40% | 71만 |
|---|
| 2026.06.03 | ₩29,514 | ₩29,869 | ₩27,817 | ₩28,320 | -4.05% | 104.4만 |
|---|
| 2026.06.02 | ₩32,197 | ₩32,197 | ₩29,272 | ₩29,983 | -6.87% | 123.9만 |
|---|
| 2026.06.01 | ₩31,835 | ₩32,707 | ₩31,553 | ₩32,546 | +2.23% | 134만 |
|---|
| 2026.05.29 | ₩31,620 | ₩31,620 | ₩30,828 | ₩31,513 | -0.34% | 90.1만 |
|---|
| 2026.05.28 | ₩31,110 | ₩31,660 | ₩30,788 | ₩31,191 | +0.26% | 124.3만 |
|---|
| 2026.05.27 | ₩31,016 | ₩32,150 | ₩30,641 | ₩31,244 | +0.74% | 48.5만 |
|---|
| 2026.05.26 | ₩31,177 | ₩31,767 | ₩30,902 | ₩31,177 | 0.00% | 57.9만 |
|---|
| 2026.05.22 | ₩31,499 | ₩32,210 | ₩31,070 | ₩31,459 | -0.13% | 74.1만 |
|---|
| 2026.05.21 | ₩32,344 | ₩32,559 | ₩31,030 | ₩31,499 | -2.61% | 93.2만 |
|---|
| 2026.05.20 | ₩32,210 | ₩33,002 | ₩31,466 | ₩32,774 | +1.75% | 64.8만 |
|---|
| 2026.05.19 | ₩33,055 | ₩33,297 | ₩31,915 | ₩32,385 | -2.03% | 76.2만 |
|---|
| 2026.05.18 | ₩32,532 | ₩33,458 | ₩32,331 | ₩32,774 | +0.74% | 59.8만 |
|---|
| 2026.05.15 | ₩33,431 | ₩33,605 | ₩32,452 | ₩32,572 | -2.57% | 47.3만 |
|---|
| 2026.05.14 | ₩33,203 | ₩34,028 | ₩32,566 | ₩33,297 | +0.28% | 62.9만 |
|---|
| 2026.05.13 | ₩35,108 | ₩35,403 | ₩33,082 | ₩33,082 | -5.77% | 56.4만 |
|---|
| 2026.05.12 | ₩35,779 | ₩36,047 | ₩34,491 | ₩35,604 | -0.49% | 68.8만 |
|---|
| 2026.05.11 | ₩35,457 | ₩36,946 | ₩34,880 | ₩35,779 | +0.91% | 87.6만 |
|---|
| 2026.05.08 | ₩36,959 | ₩36,959 | ₩35,671 | ₩35,738 | -3.30% | 30.8만 |
|---|
| 2026.05.07 | ₩36,651 | ₩37,710 | ₩36,651 | ₩37,362 | +1.94% | 43만 |
|---|
| 2026.05.06 | ₩35,390 | ₩37,657 | ₩35,149 | ₩36,423 | +2.92% | 72.8만 |
|---|
| 2026.05.05 | ₩43,640 | ₩43,640 | ₩34,551 | ₩35,390 | -18.91% | 171.9만 |
|---|
| 2026.05.04 | ₩37,241 | ₩38,831 | ₩36,745 | ₩38,395 | +3.10% | 73.1만 |
|---|
| 2026.05.01 | ₩38,073 | ₩38,837 | ₩37,214 | ₩37,241 | -2.18% | 59.2만 |
|---|
| 2026.04.30 | ₩37,080 | ₩37,845 | ₩36,919 | ₩37,630 | +1.48% | 35.1만 |
|---|
| 2026.04.29 | ₩37,281 | ₩38,046 | ₩37,281 | ₩37,523 | +0.65% | 38.6만 |
|---|
| 2026.04.28 | ₩37,523 | ₩37,912 | ₩37,187 | ₩37,563 | +0.11% | 28만 |
|---|
| 2026.04.27 | ₩36,355 | ₩37,643 | ₩36,288 | ₩37,201 | +2.32% | 37.4만 |
|---|
| 2026.04.24 | ₩36,194 | ₩36,812 | ₩35,752 | ₩36,557 | +1.00% | 83.1만 |
|---|
| 2026.04.23 | ₩38,395 | ₩38,395 | ₩35,866 | ₩36,208 | -5.70% | 39.1만 |
|---|
| 2026.04.22 | ₩38,609 | ₩39,186 | ₩38,193 | ₩38,891 | +0.73% | 27.9만 |
|---|
| 2026.04.21 | ₩39,052 | ₩39,937 | ₩38,193 | ₩38,381 | -1.72% | 46.5만 |
|---|
| 2026.04.20 | ₩38,354 | ₩39,159 | ₩38,140 | ₩38,864 | +1.33% | 31.9만 |
|---|
| 2026.04.17 | ₩37,912 | ₩38,529 | ₩37,710 | ₩38,354 | +1.17% | 43.4만 |
|---|
| 2026.04.16 | ₩36,785 | ₩37,751 | ₩36,530 | ₩37,536 | +2.04% | 35.6만 |
|---|
| 2026.04.15 | ₩34,591 | ₩36,516 | ₩34,591 | ₩36,436 | +5.33% | 38.8만 |
|---|
| 2026.04.14 | ₩34,464 | ₩35,255 | ₩34,236 | ₩34,518 | +0.16% | 23.4만 |
|---|
| 2026.04.13 | ₩32,546 | ₩34,665 | ₩32,546 | ₩34,330 | +5.48% | 49.7만 |
|---|
| 2026.04.10 | ₩33,324 | ₩33,387 | ₩32,364 | ₩32,680 | -1.93% | 27.9만 |
|---|
| 2026.04.09 | ₩33,257 | ₩33,619 | ₩32,465 | ₩33,485 | +0.69% | 40만 |
|---|
| 2026.04.08 | ₩34,357 | ₩34,880 | ₩33,243 | ₩33,458 | -2.62% | 48.4만 |
|---|
| 2026.04.07 | ₩33,578 | ₩34,169 | ₩33,230 | ₩33,364 | -0.64% | 38.7만 |
|---|
| 2026.04.06 | ₩33,538 | ₩34,866 | ₩33,367 | ₩34,008 | +1.40% | 31.2만 |
|---|
| 2026.04.02 | ₩32,841 | ₩34,336 | ₩32,291 | ₩33,847 | +3.06% | 27만 |
|---|
| 2026.04.01 | ₩34,276 | ₩34,746 | ₩33,082 | ₩33,324 | -2.78% | 43.6만 |
|---|
| 2026.03.31 | ₩33,525 | ₩34,249 | ₩33,042 | ₩34,075 | +1.64% | 38만 |
|---|
| 2026.03.30 | ₩32,841 | ₩33,532 | ₩32,693 | ₩33,082 | +0.74% | 35.1만 |
|---|
| 2026.03.27 | ₩33,364 | ₩33,793 | ₩32,787 | ₩32,867 | -1.49% | 51만 |
|---|
| 2026.03.26 | ₩33,578 | ₩34,853 | ₩33,532 | ₩33,753 | +0.52% | 29.2만 |
|---|
| 2026.03.25 | ₩34,155 | ₩34,404 | ₩33,163 | ₩33,672 | -1.41% | 39.6만 |
|---|
| 2026.03.24 | ₩33,243 | ₩34,256 | ₩32,787 | ₩33,646 | +1.21% | 47.6만 |
|---|
| 2026.03.23 | ₩32,988 | ₩33,807 | ₩32,523 | ₩33,565 | +1.75% | 62.4만 |
|---|
| 2026.03.20 | ₩32,317 | ₩33,055 | ₩31,613 | ₩32,626 | +0.95% | 63.2만 |
|---|
| 2026.03.19 | ₩33,136 | ₩33,713 | ₩32,311 | ₩32,572 | -1.70% | 64.4만 |
|---|
| 2026.03.18 | ₩33,391 | ₩34,129 | ₩33,069 | ₩33,310 | -0.24% | 64.7만 |
|---|
| 2026.03.17 | ₩33,270 | ₩34,417 | ₩32,465 | ₩33,659 | +1.17% | 36.2만 |
|---|
| 2026.03.16 | ₩32,787 | ₩33,485 | ₩32,626 | ₩32,961 | +0.53% | 65.9만 |
|---|
| 2026.03.13 | ₩32,438 | ₩33,243 | ₩32,277 | ₩32,720 | +0.87% | 66.7만 |
|---|
| 2026.03.12 | ₩34,169 | ₩35,202 | ₩32,351 | ₩32,358 | -5.30% | 57만 |
|---|
| 2026.03.11 | ₩35,001 | ₩35,805 | ₩33,947 | ₩34,222 | -2.22% | 58.5만 |
|---|
| 2026.03.10 | ₩34,638 | ₩35,108 | ₩33,780 | ₩34,907 | +0.77% | 71.5만 |
|---|
| 2026.03.09 | ₩34,222 | ₩34,625 | ₩33,223 | ₩34,585 | +1.06% | 57.7만 |
|---|
| 2026.03.06 | ₩34,102 | ₩34,732 | ₩33,350 | ₩34,665 | +1.65% | 53.8만 |
|---|
| 2026.03.05 | ₩34,061 | ₩34,705 | ₩33,686 | ₩34,196 | +0.39% | 64.2만 |
|---|
| 2026.03.04 | ₩34,424 | ₩34,732 | ₩33,941 | ₩33,994 | -1.25% | 72.9만 |
|---|
| 2026.03.03 | ₩32,452 | ₩34,450 | ₩32,163 | ₩34,383 | +5.95% | 77.4만 |
|---|
| 2026.03.02 | ₩32,317 | ₩33,538 | ₩31,687 | ₩33,189 | +2.70% | 90.9만 |
|---|
| 2026.02.27 | ₩32,519 | ₩33,538 | ₩32,063 | ₩32,827 | +0.95% | 102.4만 |
|---|
| 2026.02.26 | ₩32,854 | ₩33,619 | ₩32,478 | ₩33,310 | +1.39% | 84.2만 |
|---|
| 2026.02.25 | ₩33,243 | ₩33,525 | ₩30,708 | ₩32,438 | -2.42% | 115.9만 |
|---|
| 2026.02.24 | ₩29,540 | ₩33,203 | ₩29,540 | ₩33,096 | +12.03% | 287.3만 |
|---|
| 2026.02.23 | ₩34,142 | ₩34,296 | ₩31,881 | ₩32,733 | -4.13% | 237.3만 |
|---|
| 2026.02.20 | ₩34,102 | ₩35,148 | ₩33,458 | ₩34,772 | +1.97% | 121.4만 |
|---|
| 2026.02.19 | ₩32,425 | ₩33,203 | ₩32,076 | ₩32,800 | +1.16% | 45.1만 |
|---|
| 2026.02.18 | ₩31,781 | ₩32,975 | ₩31,781 | ₩32,747 | +3.04% | 50.5만 |
|---|
| 2026.02.17 | ₩30,828 | ₩31,995 | ₩30,560 | ₩31,486 | +2.13% | 115.6만 |
|---|
| 2026.02.13 | ₩31,392 | ₩31,908 | ₩30,815 | ₩30,989 | -1.28% | 73만 |
|---|
| 2026.02.12 | ₩33,002 | ₩33,163 | ₩30,694 | ₩31,110 | -5.73% | 93.6만 |
|---|
| 2026.02.11 | ₩33,538 | ₩33,538 | ₩32,532 | ₩32,908 | -1.88% | 86.4만 |
|---|
| 2026.02.10 | ₩33,699 | ₩34,405 | ₩33,538 | ₩33,900 | +0.60% | 47.1만 |
|---|
| 2026.02.09 | ₩33,176 | ₩33,793 | ₩32,975 | ₩33,310 | +0.40% | 58.5만 |
|---|
| 2026.02.06 | ₩33,149 | ₩33,652 | ₩32,626 | ₩33,283 | +0.40% | 80.3만 |
|---|
| 2026.02.05 | ₩33,471 | ₩34,209 | ₩32,250 | ₩32,693 | -2.32% | 40.9만 |
|---|
| 2026.02.04 | ₩32,867 | ₩34,129 | ₩31,955 | ₩33,713 | +2.57% | 102.2만 |
|---|
| 2026.02.03 | ₩35,913 | ₩36,268 | ₩32,948 | ₩33,002 | -8.11% | 100.7만 |
|---|
| 2026.02.02 | ₩35,698 | ₩36,745 | ₩35,376 | ₩36,463 | +2.14% | 57.3만 |
|---|
| 2026.01.30 | ₩36,637 | ₩37,093 | ₩35,765 | ₩35,859 | -2.12% | 51.3만 |
|---|
| 2026.01.29 | ₩37,804 | ₩38,287 | ₩36,469 | ₩36,865 | -2.48% | 70.3만 |
|---|
| 2026.01.28 | ₩39,562 | ₩39,562 | ₩37,657 | ₩38,086 | -3.73% | 53만 |
|---|
| 2026.01.27 | ₩39,736 | ₩39,991 | ₩39,091 | ₩39,495 | -0.61% | 53.5만 |
|---|
| 2026.01.26 | ₩39,642 | ₩40,239 | ₩39,575 | ₩39,656 | +0.03% | 26.7만 |
|---|
| 2026.01.23 | ₩39,454 | ₩39,817 | ₩38,958 | ₩39,656 | +0.51% | 35만 |
|---|
| 2026.01.22 | ₩39,132 | ₩39,937 | ₩39,132 | ₩39,562 | +1.10% | 45.5만 |
|---|
| 2026.01.21 | ₩38,502 | ₩39,253 | ₩38,307 | ₩38,784 | +0.73% | 60.7만 |
|---|
| 2026.01.20 | ₩38,368 | ₩39,233 | ₩37,858 | ₩38,113 | -0.66% | 47.8만 |
|---|
| 2026.01.16 | ₩39,226 | ₩39,226 | ₩38,421 | ₩39,039 | -0.48% | 37.6만 |
|---|
| 2026.01.15 | ₩39,897 | ₩40,125 | ₩39,032 | ₩39,320 | -1.45% | 53.9만 |
|---|
| 2026.01.14 | ₩39,911 | ₩40,655 | ₩39,374 | ₩39,656 | -0.64% | 60.5만 |
|---|
| 2026.01.13 | ₩40,367 | ₩40,485 | ₩38,837 | ₩39,897 | -1.16% | 67.1만 |
|---|
| 2026.01.12 | ₩40,581 | ₩40,769 | ₩40,085 | ₩40,313 | -0.66% | 52.9만 |
|---|
| 2026.01.09 | ₩40,863 | ₩41,252 | ₩40,263 | ₩40,675 | -0.46% | 72만 |
|---|
| 2026.01.08 | ₩40,246 | ₩40,957 | ₩40,098 | ₩40,823 | +1.43% | 63.5만 |
|---|
| 2026.01.07 | ₩40,635 | ₩41,614 | ₩40,232 | ₩40,581 | -0.13% | 55.8만 |
|---|
| 2026.01.06 | ₩39,951 | ₩40,622 | ₩39,428 | ₩40,528 | +1.44% | 77.7만 |
|---|
| 2026.01.05 | ₩38,408 | ₩40,152 | ₩38,395 | ₩39,669 | +3.28% | 87만 |
|---|
| 2026.01.02 | ₩42,164 | ₩42,285 | ₩37,845 | ₩38,193 | -9.42% | 143.6만 |
|---|
| 2025.12.31 | ₩42,003 | ₩42,473 | ₩41,532 | ₩42,379 | +0.89% | 89.6만 |
|---|
| 2025.12.30 | ₩42,392 | ₩42,500 | ₩42,057 | ₩42,057 | -0.79% | 83.1만 |
|---|
| 2025.12.29 | ₩41,963 | ₩42,802 | ₩41,520 | ₩42,781 | +1.95% | 149.4만 |
|---|
| 2025.12.26 | ₩42,285 | ₩42,634 | ₩41,956 | ₩42,231 | -0.13% | 69.6만 |
|---|
| 2025.12.24 | ₩41,507 | ₩42,433 | ₩41,507 | ₩42,419 | +2.20% | 34.4만 |
|---|
| 2025.12.23 | ₩41,762 | ₩42,057 | ₩41,198 | ₩41,976 | +0.51% | 54.4만 |
|---|
| 2025.12.22 | ₩40,393 | ₩42,057 | ₩40,293 | ₩41,762 | +3.39% | 84.6만 |
|---|
| 2025.12.19 | ₩40,407 | ₩41,237 | ₩40,031 | ₩40,380 | -0.07% | 161만 |
|---|
| 2025.12.18 | ₩40,850 | ₩41,587 | ₩40,152 | ₩40,622 | -0.56% | 153만 |
|---|
| 2025.12.17 | ₩41,198 | ₩41,681 | ₩39,682 | ₩40,232 | -2.34% | 78.9만 |
|---|
| 2025.12.16 | ₩40,729 | ₩41,339 | ₩40,715 | ₩41,265 | +1.32% | 95.5만 |
|---|
| 2025.12.15 | ₩42,956 | ₩43,136 | ₩40,474 | ₩40,568 | -5.56% | 90.1만 |
|---|
| 2025.12.12 | ₩44,230 | ₩44,505 | ₩42,674 | ₩42,929 | -2.94% | 87.7만 |
|---|
| 2025.12.11 | ₩45,719 | ₩46,216 | ₩43,707 | ₩44,163 | -3.40% | 100.9만 |
|---|
| 2025.12.10 | ₩46,645 | ₩47,302 | ₩45,693 | ₩46,712 | +0.14% | 49.5만 |
|---|
| 2025.12.09 | ₩47,074 | ₩48,523 | ₩46,900 | ₩47,021 | -0.11% | 33.9만 |
|---|
| 2025.12.08 | ₩47,450 | ₩47,879 | ₩46,860 | ₩47,034 | -0.88% | 43.5만 |
|---|
| 2025.12.05 | ₩48,590 | ₩49,583 | ₩47,182 | ₩47,208 | -2.84% | 41.7만 |
|---|
| 2025.12.04 | ₩46,954 | ₩49,207 | ₩46,739 | ₩48,966 | +4.29% | 82.2만 |
|---|
| 2025.12.03 | ₩46,484 | ₩47,094 | ₩46,296 | ₩46,739 | +0.55% | 39.6만 |
|---|
| 2025.12.02 | ₩46,444 | ₩47,168 | ₩45,961 | ₩46,524 | +0.17% | 51만 |
|---|
| 2025.12.01 | ₩46,283 | ₩47,195 | ₩45,947 | ₩46,323 | +0.09% | 32.2만 |
|---|
| 2025.11.28 | ₩46,283 | ₩46,980 | ₩46,108 | ₩46,578 | +0.64% | 28.1만 |
|---|
| 2025.11.26 | ₩46,243 | ₩46,645 | ₩45,733 | ₩45,880 | -0.78% | 43.6만 |
|---|
| 2025.11.25 | ₩44,270 | ₩46,095 | ₩44,270 | ₩45,988 | +3.88% | 58.9만 |
|---|
| 2025.11.24 | ₩44,686 | ₩44,821 | ₩43,828 | ₩44,378 | -0.69% | 68.9만 |
|---|
| 2025.11.21 | ₩43,720 | ₩44,834 | ₩42,916 | ₩44,821 | +2.52% | 59.1만 |
|---|
| 2025.11.20 | ₩47,061 | ₩47,161 | ₩43,492 | ₩43,801 | -6.93% | 84.4만 |
|---|
| 2025.11.19 | ₩46,484 | ₩46,766 | ₩45,236 | ₩46,524 | +0.09% | 75.6만 |
|---|
| 2025.11.18 | ₩48,724 | ₩48,885 | ₩45,746 | ₩46,390 | -4.79% | 92.2만 |
|---|
| 2025.11.17 | ₩50,509 | ₩50,924 | ₩49,409 | ₩49,422 | -2.15% | 52.9만 |
|---|
| 2025.11.14 | ₩49,838 | ₩51,260 | ₩49,198 | ₩50,576 | +1.48% | 83만 |
|---|
| 2025.11.13 | ₩48,979 | ₩50,415 | ₩48,433 | ₩50,401 | +2.90% | 83만 |
|---|
| 2025.11.12 | ₩51,045 | ₩51,314 | ₩49,301 | ₩49,341 | -3.34% | 59.8만 |
|---|
| 2025.11.11 | ₩50,938 | ₩51,005 | ₩50,240 | ₩50,616 | -0.63% | 48만 |
|---|
| 2025.11.10 | ₩50,307 | ₩51,032 | ₩49,556 | ₩50,696 | +0.77% | 79.6만 |
|---|
| 2025.11.07 | ₩48,952 | ₩50,401 | ₩48,282 | ₩50,254 | +2.66% | 89.2만 |
|---|
| 2025.11.06 | ₩47,745 | ₩49,113 | ₩46,672 | ₩48,483 | +1.55% | 91.8만 |
|---|
| 2025.11.05 | ₩47,879 | ₩48,268 | ₩46,336 | ₩47,584 | -0.62% | 105.3만 |
|---|
| 2025.11.04 | ₩45,169 | ₩48,657 | ₩44,297 | ₩48,429 | +7.22% | 268.2만 |
|---|
| 2025.11.03 | ₩38,448 | ₩38,904 | ₩37,469 | ₩38,381 | -0.17% | 123.3만 |
|---|
| 2025.10.31 | ₩38,368 | ₩38,998 | ₩37,657 | ₩38,368 | 0.00% | 73.9만 |
|---|
| 2025.10.30 | ₩39,468 | ₩39,897 | ₩38,099 | ₩38,247 | -3.09% | 49.3만 |
|---|
| 2025.10.29 | ₩40,715 | ₩40,836 | ₩39,307 | ₩39,468 | -3.06% | 62.3만 |
|---|
| 2025.10.28 | ₩41,990 | ₩42,286 | ₩40,662 | ₩41,118 | -2.08% | 61.6만 |
|---|
| 2025.10.27 | ₩42,459 | ₩42,634 | ₩41,896 | ₩42,097 | -0.85% | 43.3만 |
|---|
| 2025.10.24 | ₩41,628 | ₩42,473 | ₩41,480 | ₩41,856 | +0.55% | 43.1만 |
|---|
| 2025.10.23 | ₩40,783 | ₩41,440 | ₩40,514 | ₩41,306 | +1.28% | 53.7만 |
|---|
| 2025.10.22 | ₩40,192 | ₩41,225 | ₩40,058 | ₩40,541 | +0.87% | 55.3만 |
|---|
| 2025.10.21 | ₩39,240 | ₩41,131 | ₩39,213 | ₩40,367 | +2.87% | 57.6만 |
|---|
| 2025.10.20 | ₩39,575 | ₩40,340 | ₩39,360 | ₩39,468 | -0.27% | 48.7만 |
|---|
| 2025.10.17 | ₩39,159 | ₩39,642 | ₩38,676 | ₩39,347 | +0.48% | 108.7만 |
|---|
| 2025.10.16 | ₩39,924 | ₩40,474 | ₩38,797 | ₩38,891 | -2.59% | 102.9만 |
|---|
| 2025.10.15 | ₩39,736 | ₩40,863 | ₩39,736 | ₩39,991 | +0.64% | 68.3만 |
|---|
| 2025.10.14 | ₩38,059 | ₩39,991 | ₩37,818 | ₩39,575 | +3.98% | 88.1만 |
|---|
| 2025.10.13 | ₩40,876 | ₩40,997 | ₩38,354 | ₩38,435 | -5.97% | 120.7만 |
|---|
| 2025.10.10 | ₩42,634 | ₩42,848 | ₩40,393 | ₩40,648 | -4.66% | 62.4만 |
|---|