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 | ₩42,714 | ₩43,250 | ₩42,259 | ₩42,674 | -0.09% | 42.4만 |
| 2026.10.08 | ₩41,603 | ₩42,754 | ₩41,228 | ₩42,727 | +2.70% | 101.5만 |
| 2026.10.07 | ₩42,272 | ₩42,687 | ₩41,824 | ₩41,924 | -0.82% | 77.9만 |
| 2026.10.06 | ₩42,366 | ₩43,390 | ₩41,864 | ₩42,446 | +0.19% | 97.4만 |
| 2026.10.05 | ₩41,335 | ₩42,553 | ₩41,335 | ₩42,326 | +2.40% | 96.7만 |
| 2026.10.02 | ₩40,867 | ₩42,185 | ₩40,532 | ₩41,268 | +0.98% | 117.6만 |
| 2026.10.01 | ₩41,389 | ₩41,877 | ₩40,291 | ₩41,242 | -0.36% | 111.6만 |
| 2026.09.30 | ₩39,542 | ₩41,389 | ₩39,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,014 |
| +3.72% |
| 131.2만 |
| 2026.09.29 | ₩39,809 | ₩40,271 | ₩39,314 | ₩40,157 | +0.87% | 85.5만 |
|---|
| 2026.09.28 | ₩40,037 | ₩40,251 | ₩39,421 | ₩40,050 | +0.03% | 73.1만 |
|---|
| 2026.09.25 | ₩40,847 | ₩41,268 | ₩40,325 | ₩40,385 | -1.13% | 97만 |
|---|
| 2026.09.24 | ₩40,157 | ₩41,496 | ₩39,194 | ₩41,429 | +3.17% | 289.5만 |
|---|
| 2026.09.23 | ₩43,196 | ₩43,598 | ₩39,689 | ₩40,090 | -7.19% | 294.9만 |
|---|
| 2026.09.22 | ₩46,837 | ₩47,090 | ₩43,049 | ₩43,236 | -7.69% | 148.7만 |
|---|
| 2026.09.21 | ₩47,024 | ₩47,292 | ₩46,141 | ₩46,181 | -1.79% | 59.3만 |
|---|
| 2026.09.18 | ₩48,202 | ₩48,269 | ₩46,342 | ₩46,904 | -2.69% | 135.5만 |
|---|
| 2026.09.17 | ₩50,050 | ₩50,076 | ₩48,216 | ₩48,363 | -3.37% | 82.2만 |
|---|
| 2026.09.16 | ₩47,961 | ₩49,835 | ₩47,747 | ₩49,046 | +2.26% | 136.3만 |
|---|
| 2026.09.15 | ₩48,898 | ₩50,131 | ₩47,667 | ₩48,202 | -1.42% | 64.9만 |
|---|
| 2026.09.14 | ₩49,086 | ₩50,739 | ₩49,086 | ₩49,635 | +1.12% | 105만 |
|---|
| 2026.09.11 | ₩48,845 | ₩49,383 | ₩47,640 | ₩48,698 | -0.30% | 74.1만 |
|---|
| 2026.09.10 | ₩46,783 | ₩48,845 | ₩46,783 | ₩48,564 | +3.81% | 78.7만 |
|---|
| 2026.09.09 | ₩47,761 | ₩48,446 | ₩46,542 | ₩47,158 | -1.26% | 45.7만 |
|---|
| 2026.09.08 | ₩48,189 | ₩48,731 | ₩46,864 | ₩47,720 | -0.97% | 75.7만 |
|---|
| 2026.09.04 | ₩48,376 | ₩49,086 | ₩47,854 | ₩48,443 | +0.14% | 89.6만 |
|---|
| 2026.09.03 | ₩49,260 | ₩49,862 | ₩47,680 | ₩49,220 | -0.08% | 120.3만 |
|---|
| 2026.09.02 | ₩46,636 | ₩49,044 | ₩46,382 | ₩48,564 | +4.13% | 198.1만 |
|---|
| 2026.09.01 | ₩47,185 | ₩48,095 | ₩46,810 | ₩47,024 | -0.34% | 113.6만 |
|---|
| 2026.08.31 | ₩47,761 | ₩48,135 | ₩46,663 | ₩47,653 | -0.22% | 106.3만 |
|---|
| 2026.08.28 | ₩47,734 | ₩49,072 | ₩47,105 | ₩48,175 | +0.93% | 113.1만 |
|---|
| 2026.08.27 | ₩51,843 | ₩52,546 | ₩47,332 | ₩47,667 | -8.06% | 248.9만 |
|---|
| 2026.08.26 | ₩52,151 | ₩52,948 | ₩51,883 | ₩52,780 | +1.21% | 46.8만 |
|---|
| 2026.08.25 | ₩52,379 | ₩53,048 | ₩50,612 | ₩52,660 | +0.54% | 102.3만 |
|---|
| 2026.08.24 | ₩53,677 | ₩54,346 | ₩53,235 | ₩53,463 | -0.40% | 96.6만 |
|---|
| 2026.08.21 | ₩51,241 | ₩54,156 | ₩50,464 | ₩53,543 | +4.49% | 148.4만 |
|---|
| 2026.08.20 | ₩52,834 | ₩53,496 | ₩51,415 | ₩51,428 | -2.66% | 102.3만 |
|---|
| 2026.08.19 | ₩51,187 | ₩52,968 | ₩51,000 | ₩52,968 | +3.48% | 145.2만 |
|---|
| 2026.08.18 | ₩54,467 | ₩54,467 | ₩51,294 | ₩51,294 | -5.82% | 194.4만 |
|---|
| 2026.08.17 | ₩55,444 | ₩56,060 | ₩54,293 | ₩54,427 | -1.83% | 52.2만 |
|---|
| 2026.08.14 | ₩56,448 | ₩56,890 | ₩54,614 | ₩56,033 | -0.74% | 57.8만 |
|---|
| 2026.08.13 | ₩54,601 | ₩57,251 | ₩54,132 | ₩56,475 | +3.43% | 92.3만 |
|---|
| 2026.08.12 | ₩54,360 | ₩54,748 | ₩52,807 | ₩54,025 | -0.62% | 73만 |
|---|
| 2026.08.11 | ₩51,415 | ₩54,641 | ₩51,201 | ₩54,360 | +5.73% | 99.6만 |
|---|
| 2026.08.10 | ₩51,187 | ₩53,115 | ₩51,067 | ₩52,191 | +1.96% | 42.2만 |
|---|
| 2026.08.07 | ₩53,543 | ₩54,132 | ₩51,067 | ₩51,629 | -3.58% | 70.5만 |
|---|
| 2026.08.06 | ₩53,008 | ₩54,494 | ₩51,776 | ₩53,704 | +1.31% | 82.9만 |
|---|
| 2026.08.05 | ₩57,733 | ₩58,469 | ₩52,901 | ₩53,543 | -7.26% | 276.7만 |
|---|
| 2026.08.04 | ₩54,186 | ₩60,651 | ₩49,849 | ₩59,701 | +10.18% | 459.8만 |
|---|
| 2026.08.03 | ₩45,913 | ₩47,988 | ₩45,438 | ₩46,208 | +0.64% | 134.7만 |
|---|
| 2026.07.31 | ₩45,619 | ₩46,583 | ₩43,383 | ₩45,646 | +0.06% | 157.1만 |
|---|
| 2026.07.30 | ₩46,770 | ₩48,537 | ₩45,703 | ₩46,676 | -0.20% | 189만 |
|---|
| 2026.07.29 | ₩45,538 | ₩49,153 | ₩45,391 | ₩49,126 | +7.88% | 136.2만 |
|---|
| 2026.07.28 | ₩42,540 | ₩45,927 | ₩42,453 | ₩45,699 | +7.43% | 132.9만 |
|---|
| 2026.07.27 | ₩39,261 | ₩42,272 | ₩38,846 | ₩42,138 | +7.33% | 110.2만 |
|---|
| 2026.07.24 | ₩38,939 | ₩39,194 | ₩38,384 | ₩38,645 | -0.76% | 44.6만 |
|---|
| 2026.07.23 | ₩38,578 | ₩39,013 | ₩37,721 | ₩38,498 | -0.21% | 74만 |
|---|
| 2026.07.22 | ₩39,850 | ₩40,024 | ₩38,511 | ₩38,886 | -2.42% | 110.1만 |
|---|
| 2026.07.21 | ₩39,046 | ₩39,970 | ₩38,484 | ₩39,649 | +1.54% | 48.3만 |
|---|
| 2026.07.20 | ₩39,421 | ₩40,532 | ₩38,832 | ₩39,716 | +0.75% | 64.6만 |
|---|
| 2026.07.17 | ₩38,886 | ₩39,970 | ₩38,431 | ₩39,863 | +2.51% | 70.9만 |
|---|
| 2026.07.16 | ₩39,287 | ₩40,198 | ₩39,200 | ₩39,676 | +0.99% | 79.7만 |
|---|
| 2026.07.15 | ₩38,377 | ₩39,524 | ₩37,922 | ₩38,819 | +1.15% | 76만 |
|---|
| 2026.07.14 | ₩37,882 | ₩38,872 | ₩37,842 | ₩37,855 | -0.07% | 91.1만 |
|---|
| 2026.07.13 | ₩38,230 | ₩39,207 | ₩38,083 | ₩38,739 | +1.33% | 81.3만 |
|---|
| 2026.07.10 | ₩37,440 | ₩39,341 | ₩37,440 | ₩37,788 | +0.93% | 136.9만 |
|---|
| 2026.07.09 | ₩37,761 | ₩37,909 | ₩36,155 | ₩37,842 | +0.21% | 86.3만 |
|---|
| 2026.07.08 | ₩37,614 | ₩37,949 | ₩36,757 | ₩37,507 | -0.28% | 104.9만 |
|---|
| 2026.07.07 | ₩38,069 | ₩38,712 | ₩37,614 | ₩38,163 | +0.25% | 129.8만 |
|---|
| 2026.07.06 | ₩35,927 | ₩37,848 | ₩35,838 | ₩37,681 | +4.88% | 88만 |
|---|
| 2026.07.02 | ₩34,308 | ₩36,289 | ₩34,308 | ₩36,222 | +5.58% | 113.4만 |
|---|
| 2026.07.01 | ₩33,103 | ₩34,589 | ₩32,862 | ₩34,013 | +2.75% | 113.4만 |
|---|
| 2026.06.30 | ₩32,113 | ₩32,983 | ₩31,747 | ₩32,340 | +0.71% | 117.7만 |
|---|
| 2026.06.29 | ₩31,189 | ₩32,681 | ₩31,122 | ₩32,139 | +3.05% | 133.8만 |
|---|
| 2026.06.26 | ₩28,445 | ₩31,457 | ₩28,431 | ₩31,363 | +10.26% | 1141만 |
|---|
| 2026.06.25 | ₩28,980 | ₩29,415 | ₩28,217 | ₩28,472 | -1.76% | 87.6만 |
|---|
| 2026.06.24 | ₩27,668 | ₩29,221 | ₩27,668 | ₩29,087 | +5.13% | 79.5만 |
|---|
| 2026.06.23 | ₩27,053 | ₩27,575 | ₩26,959 | ₩27,521 | +1.73% | 99.8만 |
|---|
| 2026.06.22 | ₩27,963 | ₩28,632 | ₩26,919 | ₩27,053 | -3.26% | 70.9만 |
|---|
| 2026.06.18 | ₩27,990 | ₩28,525 | ₩27,642 | ₩28,204 | +0.77% | 111.4만 |
|---|
| 2026.06.17 | ₩29,101 | ₩29,770 | ₩27,782 | ₩28,030 | -3.68% | 90.7만 |
|---|
| 2026.06.16 | ₩28,887 | ₩29,783 | ₩28,699 | ₩29,235 | +1.20% | 79.2만 |
|---|
| 2026.06.15 | ₩28,445 | ₩29,061 | ₩27,936 | ₩28,431 | -0.05% | 95만 |
|---|
| 2026.06.12 | ₩27,816 | ₩28,472 | ₩27,441 | ₩28,271 | +1.64% | 72.5만 |
|---|
| 2026.06.11 | ₩27,869 | ₩28,164 | ₩27,294 | ₩27,695 | -0.62% | 62.9만 |
|---|
| 2026.06.10 | ₩28,057 | ₩28,605 | ₩27,676 | ₩28,110 | +0.19% | 79.2만 |
|---|
| 2026.06.09 | ₩27,240 | ₩28,552 | ₩27,213 | ₩28,257 | +3.73% | 124.4만 |
|---|
| 2026.06.08 | ₩27,802 | ₩28,231 | ₩27,361 | ₩27,481 | -1.16% | 71만 |
|---|
| 2026.06.05 | ₩28,485 | ₩28,619 | ₩27,468 | ₩27,976 | -1.79% | 117.4만 |
|---|
| 2026.06.04 | ₩28,739 | ₩29,027 | ₩28,204 | ₩28,338 | -1.40% | 71만 |
|---|
| 2026.06.03 | ₩29,449 | ₩29,803 | ₩27,755 | ₩28,257 | -4.05% | 104.4만 |
|---|
| 2026.06.02 | ₩32,126 | ₩32,126 | ₩29,208 | ₩29,917 | -6.87% | 123.9만 |
|---|
| 2026.06.01 | ₩31,765 | ₩32,635 | ₩31,483 | ₩32,474 | +2.23% | 134만 |
|---|
| 2026.05.29 | ₩31,550 | ₩31,550 | ₩30,761 | ₩31,443 | -0.34% | 90.1만 |
|---|
| 2026.05.28 | ₩31,042 | ₩31,590 | ₩30,720 | ₩31,122 | +0.26% | 124.3만 |
|---|
| 2026.05.27 | ₩30,948 | ₩32,079 | ₩30,573 | ₩31,176 | +0.74% | 48.5만 |
|---|
| 2026.05.26 | ₩31,109 | ₩31,698 | ₩30,834 | ₩31,109 | 0.00% | 57.9만 |
|---|
| 2026.05.22 | ₩31,430 | ₩32,139 | ₩31,002 | ₩31,390 | -0.13% | 74.1만 |
|---|
| 2026.05.21 | ₩32,273 | ₩32,487 | ₩30,961 | ₩31,430 | -2.61% | 93.2만 |
|---|
| 2026.05.20 | ₩32,139 | ₩32,929 | ₩31,396 | ₩32,702 | +1.75% | 64.8만 |
|---|
| 2026.05.19 | ₩32,983 | ₩33,224 | ₩31,845 | ₩32,313 | -2.03% | 76.2만 |
|---|
| 2026.05.18 | ₩32,461 | ₩33,384 | ₩32,260 | ₩32,702 | +0.74% | 59.8만 |
|---|
| 2026.05.15 | ₩33,357 | ₩33,531 | ₩32,380 | ₩32,501 | -2.57% | 47.3만 |
|---|
| 2026.05.14 | ₩33,130 | ₩33,953 | ₩32,494 | ₩33,224 | +0.28% | 62.9만 |
|---|
| 2026.05.13 | ₩35,031 | ₩35,325 | ₩33,009 | ₩33,009 | -5.77% | 56.4만 |
|---|
| 2026.05.12 | ₩35,700 | ₩35,968 | ₩34,415 | ₩35,526 | -0.49% | 68.8만 |
|---|
| 2026.05.11 | ₩35,379 | ₩36,864 | ₩34,803 | ₩35,700 | +0.91% | 87.6만 |
|---|
| 2026.05.08 | ₩36,878 | ₩36,878 | ₩35,593 | ₩35,660 | -3.30% | 30.8만 |
|---|
| 2026.05.07 | ₩36,570 | ₩37,627 | ₩36,570 | ₩37,279 | +1.94% | 43만 |
|---|
| 2026.05.06 | ₩35,312 | ₩37,574 | ₩35,072 | ₩36,342 | +2.92% | 72.8만 |
|---|
| 2026.05.05 | ₩43,544 | ₩43,544 | ₩34,475 | ₩35,312 | -18.91% | 171.9만 |
|---|
| 2026.05.04 | ₩37,159 | ₩38,745 | ₩36,664 | ₩38,310 | +3.10% | 73.1만 |
|---|
| 2026.05.01 | ₩37,989 | ₩38,752 | ₩37,132 | ₩37,159 | -2.18% | 59.2만 |
|---|
| 2026.04.30 | ₩36,998 | ₩37,761 | ₩36,838 | ₩37,547 | +1.48% | 35.1만 |
|---|
| 2026.04.29 | ₩37,199 | ₩37,962 | ₩37,199 | ₩37,440 | +0.65% | 38.6만 |
|---|
| 2026.04.28 | ₩37,440 | ₩37,828 | ₩37,105 | ₩37,480 | +0.11% | 28만 |
|---|
| 2026.04.27 | ₩36,276 | ₩37,561 | ₩36,209 | ₩37,119 | +2.32% | 37.4만 |
|---|
| 2026.04.24 | ₩36,115 | ₩36,731 | ₩35,673 | ₩36,476 | +1.00% | 83.1만 |
|---|
| 2026.04.23 | ₩38,310 | ₩38,310 | ₩35,787 | ₩36,128 | -5.70% | 39.1만 |
|---|
| 2026.04.22 | ₩38,524 | ₩39,100 | ₩38,109 | ₩38,805 | +0.73% | 27.9만 |
|---|
| 2026.04.21 | ₩38,966 | ₩39,850 | ₩38,109 | ₩38,297 | -1.72% | 46.5만 |
|---|
| 2026.04.20 | ₩38,270 | ₩39,073 | ₩38,056 | ₩38,779 | +1.33% | 31.9만 |
|---|
| 2026.04.17 | ₩37,828 | ₩38,444 | ₩37,627 | ₩38,270 | +1.17% | 43.4만 |
|---|
| 2026.04.16 | ₩36,704 | ₩37,668 | ₩36,450 | ₩37,453 | +2.04% | 35.6만 |
|---|
| 2026.04.15 | ₩34,515 | ₩36,436 | ₩34,515 | ₩36,356 | +5.33% | 38.8만 |
|---|
| 2026.04.14 | ₩34,388 | ₩35,178 | ₩34,161 | ₩34,442 | +0.16% | 23.4만 |
|---|
| 2026.04.13 | ₩32,474 | ₩34,589 | ₩32,474 | ₩34,254 | +5.48% | 49.7만 |
|---|
| 2026.04.10 | ₩33,250 | ₩33,313 | ₩32,293 | ₩32,608 | -1.93% | 27.9만 |
|---|
| 2026.04.09 | ₩33,183 | ₩33,545 | ₩32,394 | ₩33,411 | +0.69% | 40만 |
|---|
| 2026.04.08 | ₩34,281 | ₩34,803 | ₩33,170 | ₩33,384 | -2.62% | 48.4만 |
|---|
| 2026.04.07 | ₩33,505 | ₩34,094 | ₩33,157 | ₩33,290 | -0.64% | 38.7만 |
|---|
| 2026.04.06 | ₩33,465 | ₩34,790 | ₩33,293 | ₩33,933 | +1.40% | 31.2만 |
|---|
| 2026.04.02 | ₩32,768 | ₩34,261 | ₩32,220 | ₩33,772 | +3.06% | 27만 |
|---|
| 2026.04.01 | ₩34,201 | ₩34,669 | ₩33,009 | ₩33,250 | -2.78% | 43.6만 |
|---|
| 2026.03.31 | ₩33,451 | ₩34,174 | ₩32,969 | ₩34,000 | +1.64% | 38만 |
|---|
| 2026.03.30 | ₩32,768 | ₩33,458 | ₩32,621 | ₩33,009 | +0.74% | 35.1만 |
|---|
| 2026.03.27 | ₩33,290 | ₩33,719 | ₩32,715 | ₩32,795 | -1.49% | 51만 |
|---|
| 2026.03.26 | ₩33,505 | ₩34,776 | ₩33,458 | ₩33,679 | +0.52% | 29.2만 |
|---|
| 2026.03.25 | ₩34,080 | ₩34,328 | ₩33,090 | ₩33,598 | -1.41% | 39.6만 |
|---|
| 2026.03.24 | ₩33,170 | ₩34,181 | ₩32,715 | ₩33,572 | +1.21% | 47.6만 |
|---|
| 2026.03.23 | ₩32,916 | ₩33,732 | ₩32,451 | ₩33,491 | +1.75% | 62.4만 |
|---|
| 2026.03.20 | ₩32,246 | ₩32,983 | ₩31,544 | ₩32,554 | +0.95% | 63.2만 |
|---|
| 2026.03.19 | ₩33,063 | ₩33,639 | ₩32,240 | ₩32,501 | -1.70% | 64.4만 |
|---|
| 2026.03.18 | ₩33,317 | ₩34,053 | ₩32,996 | ₩33,237 | -0.24% | 64.7만 |
|---|
| 2026.03.17 | ₩33,197 | ₩34,341 | ₩32,394 | ₩33,585 | +1.17% | 36.2만 |
|---|
| 2026.03.16 | ₩32,715 | ₩33,411 | ₩32,554 | ₩32,889 | +0.53% | 65.9만 |
|---|
| 2026.03.13 | ₩32,367 | ₩33,170 | ₩32,206 | ₩32,648 | +0.87% | 66.7만 |
|---|
| 2026.03.12 | ₩34,094 | ₩35,124 | ₩32,280 | ₩32,287 | -5.30% | 57만 |
|---|
| 2026.03.11 | ₩34,924 | ₩35,727 | ₩33,873 | ₩34,147 | -2.22% | 58.5만 |
|---|
| 2026.03.10 | ₩34,562 | ₩35,031 | ₩33,705 | ₩34,830 | +0.77% | 71.5만 |
|---|
| 2026.03.09 | ₩34,147 | ₩34,549 | ₩33,150 | ₩34,509 | +1.06% | 57.7만 |
|---|
| 2026.03.06 | ₩34,027 | ₩34,656 | ₩33,277 | ₩34,589 | +1.65% | 53.8만 |
|---|
| 2026.03.05 | ₩33,987 | ₩34,629 | ₩33,612 | ₩34,120 | +0.39% | 64.2만 |
|---|
| 2026.03.04 | ₩34,348 | ₩34,656 | ₩33,866 | ₩33,920 | -1.25% | 72.9만 |
|---|
| 2026.03.03 | ₩32,380 | ₩34,375 | ₩32,092 | ₩34,308 | +5.95% | 77.4만 |
|---|
| 2026.03.02 | ₩32,246 | ₩33,465 | ₩31,617 | ₩33,116 | +2.70% | 90.9만 |
|---|
| 2026.02.27 | ₩32,447 | ₩33,465 | ₩31,992 | ₩32,755 | +0.95% | 102.4만 |
|---|
| 2026.02.26 | ₩32,782 | ₩33,545 | ₩32,407 | ₩33,237 | +1.39% | 84.2만 |
|---|
| 2026.02.25 | ₩33,170 | ₩33,451 | ₩30,640 | ₩32,367 | -2.42% | 115.9만 |
|---|
| 2026.02.24 | ₩29,476 | ₩33,130 | ₩29,476 | ₩33,023 | +12.03% | 287.3만 |
|---|
| 2026.02.23 | ₩34,067 | ₩34,221 | ₩31,811 | ₩32,661 | -4.13% | 237.3만 |
|---|
| 2026.02.20 | ₩34,027 | ₩35,071 | ₩33,384 | ₩34,696 | +1.97% | 121.4만 |
|---|
| 2026.02.19 | ₩32,353 | ₩33,130 | ₩32,005 | ₩32,728 | +1.16% | 45.1만 |
|---|
| 2026.02.18 | ₩31,711 | ₩32,902 | ₩31,711 | ₩32,675 | +3.04% | 50.5만 |
|---|
| 2026.02.17 | ₩30,761 | ₩31,925 | ₩30,493 | ₩31,416 | +2.13% | 115.6만 |
|---|
| 2026.02.13 | ₩31,323 | ₩31,838 | ₩30,747 | ₩30,921 | -1.28% | 73만 |
|---|
| 2026.02.12 | ₩32,929 | ₩33,090 | ₩30,627 | ₩31,042 | -5.73% | 93.6만 |
|---|
| 2026.02.11 | ₩33,465 | ₩33,465 | ₩32,461 | ₩32,835 | -1.88% | 86.4만 |
|---|
| 2026.02.10 | ₩33,625 | ₩34,329 | ₩33,465 | ₩33,826 | +0.60% | 47.1만 |
|---|
| 2026.02.09 | ₩33,103 | ₩33,719 | ₩32,902 | ₩33,237 | +0.40% | 58.5만 |
|---|
| 2026.02.06 | ₩33,076 | ₩33,578 | ₩32,554 | ₩33,210 | +0.40% | 80.3만 |
|---|
| 2026.02.05 | ₩33,398 | ₩34,134 | ₩32,179 | ₩32,621 | -2.32% | 40.9만 |
|---|
| 2026.02.04 | ₩32,795 | ₩34,053 | ₩31,885 | ₩33,639 | +2.57% | 102.2만 |
|---|
| 2026.02.03 | ₩35,834 | ₩36,189 | ₩32,876 | ₩32,929 | -8.11% | 100.7만 |
|---|
| 2026.02.02 | ₩35,620 | ₩36,664 | ₩35,298 | ₩36,383 | +2.14% | 57.3만 |
|---|
| 2026.01.30 | ₩36,557 | ₩37,012 | ₩35,687 | ₩35,780 | -2.12% | 51.3만 |
|---|
| 2026.01.29 | ₩37,721 | ₩38,203 | ₩36,389 | ₩36,784 | -2.48% | 70.3만 |
|---|
| 2026.01.28 | ₩39,475 | ₩39,475 | ₩37,574 | ₩38,002 | -3.73% | 53만 |
|---|
| 2026.01.27 | ₩39,649 | ₩39,903 | ₩39,005 | ₩39,408 | -0.61% | 53.5만 |
|---|
| 2026.01.26 | ₩39,555 | ₩40,151 | ₩39,488 | ₩39,568 | +0.03% | 26.7만 |
|---|
| 2026.01.23 | ₩39,368 | ₩39,729 | ₩38,872 | ₩39,568 | +0.51% | 35만 |
|---|
| 2026.01.22 | ₩39,046 | ₩39,850 | ₩39,046 | ₩39,475 | +1.10% | 45.5만 |
|---|
| 2026.01.21 | ₩38,417 | ₩39,167 | ₩38,223 | ₩38,698 | +0.73% | 60.7만 |
|---|
| 2026.01.20 | ₩38,283 | ₩39,147 | ₩37,775 | ₩38,029 | -0.66% | 47.8만 |
|---|
| 2026.01.16 | ₩39,140 | ₩39,140 | ₩38,337 | ₩38,953 | -0.48% | 37.6만 |
|---|
| 2026.01.15 | ₩39,809 | ₩40,037 | ₩38,946 | ₩39,234 | -1.45% | 53.9만 |
|---|
| 2026.01.14 | ₩39,823 | ₩40,566 | ₩39,287 | ₩39,568 | -0.64% | 60.5만 |
|---|
| 2026.01.13 | ₩40,278 | ₩40,396 | ₩38,752 | ₩39,809 | -1.16% | 67.1만 |
|---|
| 2026.01.12 | ₩40,492 | ₩40,679 | ₩39,997 | ₩40,224 | -0.66% | 52.9만 |
|---|
| 2026.01.09 | ₩40,773 | ₩41,161 | ₩40,175 | ₩40,586 | -0.46% | 72만 |
|---|
| 2026.01.08 | ₩40,157 | ₩40,867 | ₩40,010 | ₩40,733 | +1.43% | 63.5만 |
|---|
| 2026.01.07 | ₩40,546 | ₩41,523 | ₩40,144 | ₩40,492 | -0.13% | 55.8만 |
|---|
| 2026.01.06 | ₩39,863 | ₩40,532 | ₩39,341 | ₩40,439 | +1.44% | 77.7만 |
|---|
| 2026.01.05 | ₩38,324 | ₩40,064 | ₩38,310 | ₩39,582 | +3.28% | 87만 |
|---|
| 2026.01.02 | ₩42,072 | ₩42,192 | ₩37,761 | ₩38,109 | -9.42% | 143.6만 |
|---|
| 2025.12.31 | ₩41,911 | ₩42,379 | ₩41,441 | ₩42,286 | +0.89% | 89.6만 |
|---|
| 2025.12.30 | ₩42,299 | ₩42,406 | ₩41,964 | ₩41,964 | -0.79% | 83.1만 |
|---|
| 2025.12.29 | ₩41,871 | ₩42,707 | ₩41,429 | ₩42,687 | +1.95% | 149.4만 |
|---|
| 2025.12.26 | ₩42,192 | ₩42,540 | ₩41,864 | ₩42,138 | -0.13% | 69.6만 |
|---|
| 2025.12.24 | ₩41,416 | ₩42,339 | ₩41,416 | ₩42,326 | +2.20% | 34.4만 |
|---|
| 2025.12.23 | ₩41,670 | ₩41,964 | ₩41,108 | ₩41,884 | +0.51% | 54.4만 |
|---|
| 2025.12.22 | ₩40,305 | ₩41,964 | ₩40,204 | ₩41,670 | +3.39% | 84.6만 |
|---|
| 2025.12.19 | ₩40,318 | ₩41,147 | ₩39,943 | ₩40,291 | -0.07% | 161만 |
|---|
| 2025.12.18 | ₩40,760 | ₩41,496 | ₩40,064 | ₩40,532 | -0.56% | 153만 |
|---|
| 2025.12.17 | ₩41,108 | ₩41,590 | ₩39,595 | ₩40,144 | -2.34% | 78.9만 |
|---|
| 2025.12.16 | ₩40,639 | ₩41,248 | ₩40,626 | ₩41,175 | +1.32% | 95.5만 |
|---|
| 2025.12.15 | ₩42,861 | ₩43,041 | ₩40,385 | ₩40,479 | -5.56% | 90.1만 |
|---|
| 2025.12.12 | ₩44,133 | ₩44,407 | ₩42,580 | ₩42,835 | -2.94% | 87.7만 |
|---|
| 2025.12.11 | ₩45,619 | ₩46,114 | ₩43,611 | ₩44,066 | -3.40% | 100.9만 |
|---|
| 2025.12.10 | ₩46,542 | ₩47,198 | ₩45,592 | ₩46,609 | +0.14% | 49.5만 |
|---|
| 2025.12.09 | ₩46,971 | ₩48,416 | ₩46,797 | ₩46,917 | -0.11% | 33.9만 |
|---|
| 2025.12.08 | ₩47,346 | ₩47,774 | ₩46,757 | ₩46,931 | -0.88% | 43.5만 |
|---|
| 2025.12.05 | ₩48,483 | ₩49,474 | ₩47,078 | ₩47,105 | -2.84% | 41.7만 |
|---|
| 2025.12.04 | ₩46,850 | ₩49,099 | ₩46,636 | ₩48,858 | +4.29% | 82.2만 |
|---|
| 2025.12.03 | ₩46,382 | ₩46,991 | ₩46,194 | ₩46,636 | +0.55% | 39.6만 |
|---|
| 2025.12.02 | ₩46,342 | ₩47,064 | ₩45,860 | ₩46,422 | +0.17% | 51만 |
|---|
| 2025.12.01 | ₩46,181 | ₩47,091 | ₩45,846 | ₩46,221 | +0.09% | 32.2만 |
|---|
| 2025.11.28 | ₩46,181 | ₩46,877 | ₩46,007 | ₩46,475 | +0.64% | 28.1만 |
|---|
| 2025.11.26 | ₩46,141 | ₩46,542 | ₩45,632 | ₩45,779 | -0.78% | 43.6만 |
|---|
| 2025.11.25 | ₩44,173 | ₩45,994 | ₩44,173 | ₩45,887 | +3.88% | 58.9만 |
|---|
| 2025.11.24 | ₩44,588 | ₩44,722 | ₩43,731 | ₩44,280 | -0.69% | 68.9만 |
|---|
| 2025.11.21 | ₩43,624 | ₩44,735 | ₩42,821 | ₩44,722 | +2.52% | 59.1만 |
|---|
| 2025.11.20 | ₩46,957 | ₩47,058 | ₩43,397 | ₩43,705 | -6.93% | 84.4만 |
|---|
| 2025.11.19 | ₩46,382 | ₩46,663 | ₩45,137 | ₩46,422 | +0.09% | 75.6만 |
|---|
| 2025.11.18 | ₩48,617 | ₩48,778 | ₩45,646 | ₩46,288 | -4.79% | 92.2만 |
|---|
| 2025.11.17 | ₩50,398 | ₩50,812 | ₩49,300 | ₩49,313 | -2.15% | 52.9만 |
|---|
| 2025.11.14 | ₩49,728 | ₩51,147 | ₩49,090 | ₩50,464 | +1.48% | 83만 |
|---|
| 2025.11.13 | ₩48,872 | ₩50,304 | ₩48,327 | ₩50,290 | +2.90% | 83만 |
|---|
| 2025.11.12 | ₩50,933 | ₩51,201 | ₩49,193 | ₩49,233 | -3.34% | 59.8만 |
|---|
| 2025.11.11 | ₩50,826 | ₩50,893 | ₩50,130 | ₩50,505 | -0.63% | 48만 |
|---|
| 2025.11.10 | ₩50,197 | ₩50,920 | ₩49,447 | ₩50,585 | +0.77% | 79.6만 |
|---|
| 2025.11.07 | ₩48,845 | ₩50,290 | ₩48,175 | ₩50,143 | +2.66% | 89.2만 |
|---|
| 2025.11.06 | ₩47,640 | ₩49,005 | ₩46,569 | ₩48,376 | +1.55% | 91.8만 |
|---|
| 2025.11.05 | ₩47,774 | ₩48,162 | ₩46,235 | ₩47,479 | -0.62% | 105.3만 |
|---|
| 2025.11.04 | ₩45,070 | ₩48,550 | ₩44,200 | ₩48,323 | +7.22% | 268.2만 |
|---|
| 2025.11.03 | ₩38,364 | ₩38,819 | ₩37,387 | ₩38,297 | -0.17% | 123.3만 |
|---|
| 2025.10.31 | ₩38,283 | ₩38,913 | ₩37,574 | ₩38,283 | 0.00% | 73.9만 |
|---|
| 2025.10.30 | ₩39,381 | ₩39,809 | ₩38,016 | ₩38,163 | -3.09% | 49.3만 |
|---|
| 2025.10.29 | ₩40,626 | ₩40,746 | ₩39,220 | ₩39,381 | -3.06% | 62.3만 |
|---|
| 2025.10.28 | ₩41,898 | ₩42,193 | ₩40,572 | ₩41,027 | -2.08% | 61.6만 |
|---|
| 2025.10.27 | ₩42,366 | ₩42,540 | ₩41,804 | ₩42,005 | -0.85% | 43.3만 |
|---|
| 2025.10.24 | ₩41,536 | ₩42,379 | ₩41,389 | ₩41,764 | +0.55% | 43.1만 |
|---|
| 2025.10.23 | ₩40,693 | ₩41,349 | ₩40,425 | ₩41,215 | +1.28% | 53.7만 |
|---|
| 2025.10.22 | ₩40,104 | ₩41,135 | ₩39,970 | ₩40,452 | +0.87% | 55.3만 |
|---|
| 2025.10.21 | ₩39,153 | ₩41,041 | ₩39,127 | ₩40,278 | +2.87% | 57.6만 |
|---|
| 2025.10.20 | ₩39,488 | ₩40,251 | ₩39,274 | ₩39,381 | -0.27% | 48.7만 |
|---|
| 2025.10.17 | ₩39,073 | ₩39,555 | ₩38,591 | ₩39,261 | +0.48% | 108.7만 |
|---|
| 2025.10.16 | ₩39,836 | ₩40,385 | ₩38,712 | ₩38,805 | -2.59% | 102.9만 |
|---|
| 2025.10.15 | ₩39,649 | ₩40,773 | ₩39,649 | ₩39,903 | +0.64% | 68.3만 |
|---|
| 2025.10.14 | ₩37,976 | ₩39,903 | ₩37,735 | ₩39,488 | +3.98% | 88.1만 |
|---|
| 2025.10.13 | ₩40,787 | ₩40,907 | ₩38,270 | ₩38,350 | -5.97% | 120.7만 |
|---|
| 2025.10.10 | ₩42,540 | ₩42,754 | ₩40,305 | ₩40,559 | -4.66% | 62.4만 |
|---|