시장 데이터를 불러오는 중
전체 종목
Corpay, Inc. Common Stock 과거 주가
Corpay, Inc. Common Stock · CPAY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corpay, Inc. Common Stock · CPAY · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩538,894 | ₩541,005 | ₩526,190 | ₩531,573 | -1.36% | 48만 |
| 2026.10.08 | ₩536,984 | ₩539,375 | ₩525,495 | ₩537,131 | +0.03% | 67만 |
| 2026.10.07 | ₩541,125 | ₩544,398 | ₩533,884 | ₩537,598 | -0.65% | 59.4만 |
| 2026.10.06 | ₩539,068 | ₩543,636 | ₩536,529 | ₩543,423 | +0.81% | 37.3만 |
| 2026.10.05 | ₩525,749 | ₩541,673 | ₩525,749 | ₩536,650 | +2.07% | 48.1만 |
| 2026.10.02 | ₩523,652 | ₩530,758 | ₩519,577 | ₩527,138 | +0.67% | 57.6만 |
| 2026.10.01 | ₩519,163 | ₩530,425 | ₩517,012 | ₩520,633 | +0.28% | 56.4만 |
| 2026.09.30 | ₩524,226 | ₩526,470 | ₩515,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,123 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩526,390 | ₩526,697 | ₩519,136 | ₩524,600 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩528,220 | ₩533,444 | ₩523,465 | ₩529,316 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩535,167 | ₩537,091 | ₩531,533 | ₩531,827 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩529,423 | ₩534,913 | ₩527,566 | ₩534,779 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩522,356 | ₩532,335 | ₩522,195 | ₩527,886 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩534,419 | ₩535,688 | ₩518,575 | ₩524,934 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩534,299 | ₩535,808 | ₩530,491 | ₩530,638 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩538,640 | ₩538,640 | ₩529,529 | ₩531,360 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩541,045 | ₩544,745 | ₩535,127 | ₩540,043 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩543,062 | ₩544,465 | ₩533,925 | ₩537,384 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩547,991 | ₩554,056 | ₩544,344 | ₩544,705 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩549,781 | ₩554,778 | ₩546,963 | ₩551,131 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩551,665 | ₩555,900 | ₩545,159 | ₩545,333 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩544,759 | ₩549,768 | ₩543,302 | ₩545,667 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩540,056 | ₩549,755 | ₩538,720 | ₩542,488 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩549,982 | ₩550,155 | ₩542,314 | ₩543,770 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩552,627 | ₩560,308 | ₩549,033 | ₩556,220 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩561,657 | ₩571,035 | ₩554,297 | ₩560,642 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩544,652 | ₩559,146 | ₩544,652 | ₩556,260 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩538,266 | ₩545,386 | ₩536,810 | ₩540,778 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩542,447 | ₩546,161 | ₩537,304 | ₩540,096 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩542,367 | ₩546,722 | ₩536,383 | ₩544,879 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩543,610 | ₩551,545 | ₩538,039 | ₩539,255 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩548,245 | ₩548,245 | ₩540,537 | ₩543,610 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩554,110 | ₩555,646 | ₩546,362 | ₩550,877 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩556,474 | ₩561,684 | ₩550,489 | ₩552,947 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩553,148 | ₩559,346 | ₩550,155 | ₩557,236 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩542,020 | ₩556,501 | ₩541,058 | ₩550,383 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩544,144 | ₩553,268 | ₩542,528 | ₩543,810 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩546,468 | ₩556,127 | ₩543,463 | ₩543,463 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩551,678 | ₩552,974 | ₩544,144 | ₩544,531 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩567,415 | ₩568,016 | ₩557,730 | ₩557,863 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩549,421 | ₩569,018 | ₩547,631 | ₩568,070 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩539,869 | ₩550,703 | ₩535,113 | ₩547,283 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩532,589 | ₩547,283 | ₩530,865 | ₩542,581 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩523,411 | ₩537,478 | ₩521,942 | ₩535,528 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩532,335 | ₩535,634 | ₩521,835 | ₩524,921 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩519,457 | ₩534,085 | ₩517,520 | ₩532,054 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩534,352 | ₩542,301 | ₩520,071 | ₩527,045 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩511,629 | ₩532,134 | ₩510,306 | ₩529,703 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩513,860 | ₩521,367 | ₩509,638 | ₩515,356 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩516,117 | ₩518,709 | ₩507,220 | ₩510,453 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩520,392 | ₩524,827 | ₩511,722 | ₩521,153 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩511,642 | ₩528,327 | ₩510,320 | ₩524,800 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩512,310 | ₩519,991 | ₩510,253 | ₩513,405 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩500,955 | ₩511,348 | ₩500,608 | ₩507,247 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩491,818 | ₩497,482 | ₩487,249 | ₩495,050 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩472,755 | ₩487,877 | ₩466,903 | ₩487,329 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩490,321 | ₩493,127 | ₩479,501 | ₩479,581 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩489,226 | ₩495,251 | ₩483,575 | ₩489,132 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩487,035 | ₩499,031 | ₩483,455 | ₩493,314 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩489,453 | ₩499,739 | ₩486,621 | ₩488,652 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩486,220 | ₩499,499 | ₩484,029 | ₩496,694 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩480,382 | ₩496,400 | ₩478,726 | ₩485,138 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩477,430 | ₩485,953 | ₩474,625 | ₩475,787 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩476,695 | ₩487,155 | ₩476,695 | ₩483,669 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩475,921 | ₩475,921 | ₩467,558 | ₩472,421 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩459,943 | ₩469,348 | ₩456,003 | ₩469,108 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩473,877 | ₩473,877 | ₩457,739 | ₩462,014 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩481,438 | ₩487,529 | ₩476,776 | ₩477,043 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩470,644 | ₩477,884 | ₩462,722 | ₩476,308 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩460,798 | ₩471,138 | ₩459,476 | ₩470,844 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩444,901 | ₩461,854 | ₩444,901 | ₩455,455 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩445,543 | ₩446,144 | ₩432,438 | ₩445,209 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩444,047 | ₩455,762 | ₩441,442 | ₩447,974 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩432,464 | ₩445,676 | ₩429,071 | ₩444,153 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩461,319 | ₩463,190 | ₩431,102 | ₩435,243 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩454,199 | ₩464,846 | ₩452,209 | ₩459,890 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩463,737 | ₩464,071 | ₩451,461 | ₩453,344 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩463,484 | ₩466,797 | ₩457,258 | ₩463,777 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩471,886 | ₩472,821 | ₩458,608 | ₩461,253 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩481,104 | ₩486,648 | ₩471,352 | ₩472,006 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩472,928 | ₩483,562 | ₩469,281 | ₩481,411 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩480,008 | ₩483,255 | ₩467,985 | ₩472,194 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩472,688 | ₩478,632 | ₩465,995 | ₩475,720 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩465,634 | ₩472,167 | ₩459,609 | ₩468,694 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩476,121 | ₩480,903 | ₩466,022 | ₩466,209 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩466,235 | ₩479,768 | ₩466,008 | ₩478,031 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩463,510 | ₩473,944 | ₩457,499 | ₩466,235 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩475,026 | ₩475,293 | ₩464,125 | ₩464,152 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩477,831 | ₩482,774 | ₩473,342 | ₩477,150 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩478,766 | ₩478,766 | ₩454,132 | ₩470,564 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩480,703 | ₩483,842 | ₩475,707 | ₩480,676 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩482,921 | ₩490,842 | ₩478,125 | ₩486,434 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩468,680 | ₩486,581 | ₩465,220 | ₩483,321 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩468,226 | ₩476,882 | ₩466,048 | ₩470,724 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩467,277 | ₩475,413 | ₩464,472 | ₩471,031 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩458,407 | ₩467,625 | ₩450,900 | ₩467,037 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩465,648 | ₩473,449 | ₩460,758 | ₩464,753 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩461,760 | ₩470,524 | ₩457,165 | ₩464,165 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩457,352 | ₩469,094 | ₩445,088 | ₩468,199 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩470,898 | ₩474,197 | ₩456,377 | ₩458,394 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩438,489 | ₩465,835 | ₩437,434 | ₩465,554 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩437,314 | ₩442,417 | ₩435,190 | ₩438,476 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩445,476 | ₩449,069 | ₩436,472 | ₩439,732 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩447,360 | ₩449,056 | ₩432,932 | ₩442,510 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩454,199 | ₩459,463 | ₩447,386 | ₩451,982 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩461,066 | ₩463,898 | ₩442,871 | ₩456,310 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩434,161 | ₩460,010 | ₩427,709 | ₩459,529 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩412,253 | ₩418,037 | ₩402,140 | ₩408,445 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩407,964 | ₩412,132 | ₩398,707 | ₩408,018 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩415,338 | ₩415,913 | ₩405,052 | ₩405,680 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩408,525 | ₩421,604 | ₩408,525 | ₩415,232 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩413,455 | ₩413,722 | ₩407,524 | ₩410,409 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩404,491 | ₩411,224 | ₩399,588 | ₩409,407 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩417,222 | ₩420,949 | ₩408,004 | ₩410,088 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩423,327 | ₩427,174 | ₩415,579 | ₩416,220 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩416,754 | ₩421,497 | ₩410,235 | ₩417,823 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩416,541 | ₩422,419 | ₩412,333 | ₩418,010 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩439,505 | ₩439,505 | ₩410,289 | ₩418,758 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩442,510 | ₩445,823 | ₩436,379 | ₩441,776 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩451,594 | ₩457,379 | ₩439,505 | ₩440,747 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩445,516 | ₩454,640 | ₩445,516 | ₩450,646 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩444,354 | ₩458,955 | ₩442,216 | ₩447,039 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩433,827 | ₩444,741 | ₩433,413 | ₩443,606 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩428,510 | ₩437,060 | ₩428,457 | ₩432,772 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩420,802 | ₩429,966 | ₩414,697 | ₩428,123 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩402,835 | ₩422,379 | ₩402,487 | ₩421,029 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩408,272 | ₩411,718 | ₩398,199 | ₩404,545 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩404,745 | ₩410,783 | ₩397,691 | ₩409,541 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩413,295 | ₩414,497 | ₩401,445 | ₩406,001 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩396,342 | ₩401,806 | ₩393,403 | ₩395,888 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩393,777 | ₩400,684 | ₩393,711 | ₩398,400 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩381,714 | ₩401,165 | ₩379,604 | ₩391,867 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩389,837 | ₩390,625 | ₩379,109 | ₩386,844 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩394,672 | ₩398,506 | ₩384,413 | ₩388,728 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩384,760 | ₩396,489 | ₩382,609 | ₩387,886 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩388,274 | ₩388,274 | ₩376,504 | ₩380,632 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩386,190 | ₩395,434 | ₩386,190 | ₩391,693 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩397,665 | ₩402,982 | ₩384,546 | ₩389,850 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩386,604 | ₩400,190 | ₩383,798 | ₩392,522 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩395,728 | ₩402,247 | ₩387,940 | ₩391,827 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩378,067 | ₩385,695 | ₩375,596 | ₩384,012 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩378,054 | ₩387,111 | ₩375,943 | ₩379,898 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩394,819 | ₩400,564 | ₩380,378 | ₩381,955 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩418,758 | ₩420,508 | ₩397,090 | ₩398,012 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩429,071 | ₩430,447 | ₩407,671 | ₩414,417 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩434,241 | ₩434,588 | ₩422,940 | ₩424,182 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩434,735 | ₩440,386 | ₩428,871 | ₩429,566 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩439,237 | ₩444,434 | ₩434,976 | ₩441,495 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩431,316 | ₩445,115 | ₩425,558 | ₩439,611 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩416,501 | ₩439,651 | ₩411,144 | ₩434,963 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩426,640 | ₩429,859 | ₩414,270 | ₩420,001 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩434,682 | ₩441,375 | ₩428,510 | ₩433,266 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩447,974 | ₩450,338 | ₩437,407 | ₩439,130 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩430,461 | ₩449,203 | ₩429,779 | ₩446,745 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩424,382 | ₩447,974 | ₩422,619 | ₩443,526 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩436,913 | ₩442,884 | ₩432,705 | ₩434,295 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩444,755 | ₩447,239 | ₩435,777 | ₩446,344 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩456,310 | ₩460,865 | ₩440,787 | ₩441,174 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩444,848 | ₩460,718 | ₩444,848 | ₩452,556 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩468,587 | ₩472,902 | ₩442,484 | ₩444,274 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩461,587 | ₩471,713 | ₩459,209 | ₩471,165 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩460,638 | ₩464,031 | ₩446,558 | ₩463,818 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩458,113 | ₩467,718 | ₩457,285 | ₩466,476 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩451,193 | ₩464,860 | ₩450,860 | ₩457,552 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩429,819 | ₩452,716 | ₩427,268 | ₩450,352 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩466,837 | ₩474,972 | ₩428,724 | ₩429,245 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩477,831 | ₩478,860 | ₩460,611 | ₩463,029 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩477,644 | ₩483,575 | ₩469,602 | ₩476,081 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩474,237 | ₩482,560 | ₩469,188 | ₩475,453 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩451,234 | ₩473,676 | ₩449,991 | ₩473,155 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩433,293 | ₩451,234 | ₩427,482 | ₩447,520 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩387,712 | ₩402,955 | ₩385,829 | ₩401,138 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩399,548 | ₩403,449 | ₩388,701 | ₩390,384 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩418,718 | ₩421,737 | ₩406,468 | ₩407,270 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩427,682 | ₩428,630 | ₩413,575 | ₩420,308 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩427,375 | ₩430,755 | ₩420,749 | ₩430,608 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩424,810 | ₩427,936 | ₩420,361 | ₩424,329 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩432,117 | ₩432,999 | ₩420,949 | ₩424,756 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩438,997 | ₩438,997 | ₩431,449 | ₩432,825 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩433,827 | ₩434,562 | ₩425,371 | ₩428,176 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩424,943 | ₩437,554 | ₩423,447 | ₩437,020 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩412,880 | ₩429,713 | ₩410,917 | ₩422,739 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩421,310 | ₩429,125 | ₩407,697 | ₩407,777 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩440,012 | ₩442,911 | ₩428,337 | ₩428,363 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩440,293 | ₩443,445 | ₩436,165 | ₩441,869 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩438,262 | ₩442,657 | ₩434,642 | ₩437,861 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩440,266 | ₩444,848 | ₩436,646 | ₩442,297 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩440,680 | ₩443,632 | ₩432,251 | ₩441,816 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩441,922 | ₩447,119 | ₩440,279 | ₩442,844 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩426,546 | ₩444,260 | ₩423,501 | ₩442,724 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩427,027 | ₩430,928 | ₩422,619 | ₩428,310 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩418,905 | ₩424,409 | ₩412,172 | ₩424,316 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩398,560 | ₩418,024 | ₩398,560 | ₩412,266 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩402,968 | ₩404,331 | ₩398,092 | ₩401,552 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩407,323 | ₩408,285 | ₩401,525 | ₩402,006 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩411,077 | ₩413,682 | ₩406,963 | ₩407,577 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩415,018 | ₩417,516 | ₩411,745 | ₩412,747 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩416,060 | ₩418,077 | ₩413,295 | ₩414,363 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩413,842 | ₩418,491 | ₩410,997 | ₩416,220 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩419,720 | ₩422,151 | ₩410,369 | ₩413,816 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩414,190 | ₩420,856 | ₩414,083 | ₩419,426 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩407,871 | ₩415,819 | ₩407,016 | ₩413,869 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩413,375 | ₩415,218 | ₩408,205 | ₩409,140 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩416,848 | ₩422,058 | ₩410,703 | ₩412,226 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩418,358 | ₩421,951 | ₩414,711 | ₩417,356 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩423,581 | ₩423,581 | ₩411,504 | ₩417,008 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩423,968 | ₩426,894 | ₩418,598 | ₩422,258 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩415,512 | ₩424,102 | ₩413,575 | ₩422,539 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩402,968 | ₩419,466 | ₩402,968 | ₩416,220 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩404,518 | ₩408,686 | ₩400,804 | ₩401,138 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩412,012 | ₩416,127 | ₩404,585 | ₩405,707 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩403,235 | ₩417,169 | ₩399,669 | ₩414,978 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩400,764 | ₩402,688 | ₩396,476 | ₩397,277 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩396,396 | ₩400,951 | ₩391,573 | ₩400,617 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩396,489 | ₩399,441 | ₩391,961 | ₩394,018 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩391,653 | ₩400,363 | ₩390,117 | ₩395,781 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩393,657 | ₩398,039 | ₩391,774 | ₩395,153 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩389,356 | ₩395,340 | ₩388,808 | ₩391,867 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩383,598 | ₩392,254 | ₩381,941 | ₩390,050 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩385,268 | ₩389,783 | ₩381,928 | ₩383,438 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩373,298 | ₩387,312 | ₩370,627 | ₩385,829 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩373,151 | ₩380,592 | ₩369,798 | ₩370,440 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩364,468 | ₩370,132 | ₩364,468 | ₩369,317 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩365,256 | ₩369,731 | ₩362,317 | ₩364,401 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩373,272 | ₩376,678 | ₩365,630 | ₩366,272 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩376,865 | ₩379,550 | ₩371,388 | ₩372,804 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩380,539 | ₩386,871 | ₩376,184 | ₩378,214 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩386,697 | ₩393,350 | ₩382,008 | ₩383,024 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩377,159 | ₩388,995 | ₩374,314 | ₩388,300 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩369,504 | ₩379,724 | ₩369,504 | ₩375,489 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩368,703 | ₩375,209 | ₩362,625 | ₩369,411 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩362,638 | ₩376,037 | ₩346,073 | ₩371,375 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩348,758 | ₩351,617 | ₩342,493 | ₩349,586 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩351,604 | ₩351,737 | ₩345,726 | ₩348,892 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩347,329 | ₩352,218 | ₩342,212 | ₩351,817 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩338,926 | ₩349,520 | ₩337,764 | ₩347,796 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩358,991 | ₩364,949 | ₩339,835 | ₩340,649 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩374,046 | ₩379,764 | ₩352,779 | ₩358,163 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩380,726 | ₩385,134 | ₩377,733 | ₩381,514 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩383,585 | ₩384,920 | ₩378,922 | ₩379,711 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩384,934 | ₩387,272 | ₩379,697 | ₩379,898 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩380,445 | ₩382,102 | ₩376,758 | ₩379,991 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩385,014 | ₩389,770 | ₩377,880 | ₩378,134 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩380,071 | ₩387,592 | ₩379,951 | ₩383,985 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩384,039 | ₩386,711 | ₩380,886 | ₩382,128 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩371,775 | ₩382,302 | ₩369,157 | ₩381,340 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩384,440 | ₩386,684 | ₩362,010 | ₩370,707 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩387,646 | ₩393,176 | ₩382,596 | ₩384,440 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩373,619 | ₩388,621 | ₩371,829 | ₩387,165 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩378,669 | ₩381,995 | ₩375,489 | ₩377,399 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩388,701 | ₩390,357 | ₩373,980 | ₩374,193 | -3.73% | 49.2만 |
|---|