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 | ₩539,503 | ₩541,616 | ₩526,785 | ₩532,174 | -1.36% | 48만 |
| 2026.10.08 | ₩537,591 | ₩539,985 | ₩526,089 | ₩537,738 | +0.03% | 67만 |
| 2026.10.07 | ₩541,737 | ₩545,013 | ₩534,488 | ₩538,206 | -0.65% | 59.4만 |
| 2026.10.06 | ₩539,677 | ₩544,251 | ₩537,136 | ₩544,037 | +0.81% | 37.3만 |
| 2026.10.05 | ₩526,343 | ₩542,285 | ₩526,343 | ₩537,256 | +2.07% | 48.1만 |
| 2026.10.02 | ₩524,243 | ₩531,358 | ₩520,164 | ₩527,734 | +0.67% | 57.6만 |
| 2026.10.01 | ₩519,750 | ₩531,024 | ₩517,597 | ₩521,221 | +0.28% | 56.4만 |
| 2026.09.30 | ₩524,819 | ₩527,065 | ₩516,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,710 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩526,985 | ₩527,293 | ₩519,723 | ₩525,193 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩528,817 | ₩534,047 | ₩524,056 | ₩529,914 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩535,772 | ₩537,698 | ₩532,134 | ₩532,428 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩530,021 | ₩535,518 | ₩528,162 | ₩535,384 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩522,946 | ₩532,937 | ₩522,786 | ₩528,483 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩535,023 | ₩536,293 | ₩519,161 | ₩525,527 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩534,902 | ₩536,414 | ₩531,091 | ₩531,238 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩539,249 | ₩539,249 | ₩530,128 | ₩531,960 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩541,656 | ₩545,361 | ₩535,732 | ₩540,653 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩543,676 | ₩545,080 | ₩534,528 | ₩537,992 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩548,611 | ₩554,683 | ₩544,960 | ₩545,321 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩550,403 | ₩555,405 | ₩547,581 | ₩551,754 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩552,289 | ₩556,528 | ₩545,775 | ₩545,949 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩545,374 | ₩550,389 | ₩543,917 | ₩546,284 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩540,667 | ₩550,376 | ₩539,329 | ₩543,101 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩550,603 | ₩550,777 | ₩542,927 | ₩544,385 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩553,251 | ₩560,941 | ₩549,654 | ₩556,849 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩562,292 | ₩571,681 | ₩554,923 | ₩561,276 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩545,267 | ₩559,778 | ₩545,267 | ₩556,889 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩538,875 | ₩546,003 | ₩537,417 | ₩541,389 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩543,061 | ₩546,779 | ₩537,912 | ₩540,707 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩542,980 | ₩547,340 | ₩536,989 | ₩545,495 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩544,224 | ₩552,168 | ₩538,647 | ₩539,864 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩548,865 | ₩548,865 | ₩541,148 | ₩544,224 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩554,736 | ₩556,274 | ₩546,979 | ₩551,500 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩557,103 | ₩562,319 | ₩551,112 | ₩553,572 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩553,773 | ₩559,979 | ₩550,777 | ₩557,865 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩542,633 | ₩557,130 | ₩541,670 | ₩551,005 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩544,759 | ₩553,893 | ₩543,141 | ₩544,425 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩547,086 | ₩556,755 | ₩544,077 | ₩544,077 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩552,302 | ₩553,599 | ₩544,759 | ₩545,147 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩568,056 | ₩568,658 | ₩558,360 | ₩558,494 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩550,042 | ₩569,661 | ₩548,250 | ₩568,712 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩540,479 | ₩551,326 | ₩535,718 | ₩547,902 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩533,191 | ₩547,902 | ₩531,465 | ₩543,194 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩524,003 | ₩538,085 | ₩522,532 | ₩536,133 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩532,937 | ₩536,240 | ₩522,425 | ₩525,514 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩520,044 | ₩534,689 | ₩518,105 | ₩532,656 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩534,956 | ₩542,913 | ₩520,659 | ₩527,640 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩512,207 | ₩532,736 | ₩510,883 | ₩530,302 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩514,440 | ₩521,957 | ₩510,214 | ₩515,938 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩516,701 | ₩519,295 | ₩507,794 | ₩511,030 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩520,980 | ₩525,420 | ₩512,301 | ₩521,743 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩512,220 | ₩528,924 | ₩510,896 | ₩525,394 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩512,889 | ₩520,579 | ₩510,829 | ₩513,986 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩501,521 | ₩511,926 | ₩501,174 | ₩507,820 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩492,374 | ₩498,044 | ₩487,800 | ₩495,610 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩473,289 | ₩488,428 | ₩467,431 | ₩487,880 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩490,876 | ₩493,684 | ₩480,043 | ₩480,123 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩489,779 | ₩495,811 | ₩484,122 | ₩489,685 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩487,586 | ₩499,595 | ₩484,001 | ₩493,871 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩490,006 | ₩500,304 | ₩487,171 | ₩489,204 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩486,770 | ₩500,063 | ₩484,577 | ₩497,255 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩480,925 | ₩496,961 | ₩479,267 | ₩485,687 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩477,970 | ₩486,502 | ₩475,161 | ₩476,325 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩477,234 | ₩487,706 | ₩477,234 | ₩484,215 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩476,459 | ₩476,459 | ₩468,087 | ₩472,955 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩460,463 | ₩469,879 | ₩456,518 | ₩469,638 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩474,412 | ₩474,412 | ₩458,257 | ₩462,536 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩481,982 | ₩488,080 | ₩477,314 | ₩477,582 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩471,176 | ₩478,425 | ₩463,245 | ₩476,846 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩461,319 | ₩471,671 | ₩459,995 | ₩471,376 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩445,404 | ₩462,376 | ₩445,404 | ₩455,970 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩446,046 | ₩446,648 | ₩432,927 | ₩445,712 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩444,548 | ₩456,277 | ₩441,941 | ₩448,480 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩432,953 | ₩446,180 | ₩429,556 | ₩444,655 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩461,841 | ₩463,713 | ₩431,589 | ₩435,735 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩454,713 | ₩465,372 | ₩452,720 | ₩460,410 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩464,262 | ₩464,596 | ₩451,971 | ₩453,857 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩464,007 | ₩467,324 | ₩457,775 | ₩464,302 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩472,420 | ₩473,356 | ₩459,126 | ₩461,774 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩481,648 | ₩487,198 | ₩471,885 | ₩472,540 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩473,463 | ₩484,108 | ₩469,812 | ₩481,955 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩480,551 | ₩483,801 | ₩468,514 | ₩472,727 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩473,222 | ₩479,173 | ₩466,522 | ₩476,258 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩466,161 | ₩472,701 | ₩460,129 | ₩469,223 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩476,659 | ₩481,447 | ₩466,549 | ₩466,736 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩466,762 | ₩480,310 | ₩466,535 | ₩478,572 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩464,034 | ₩474,479 | ₩458,016 | ₩466,762 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩475,563 | ₩475,830 | ₩464,649 | ₩464,676 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩478,371 | ₩483,319 | ₩473,877 | ₩477,689 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩479,307 | ₩479,307 | ₩454,646 | ₩471,096 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩481,246 | ₩484,389 | ₩476,245 | ₩481,220 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩483,466 | ₩491,397 | ₩478,665 | ₩486,984 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩469,210 | ₩487,131 | ₩465,746 | ₩483,868 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩468,755 | ₩477,421 | ₩466,575 | ₩471,256 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩467,806 | ₩475,950 | ₩464,997 | ₩471,564 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩458,925 | ₩468,153 | ₩451,409 | ₩467,565 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩466,174 | ₩473,984 | ₩461,279 | ₩465,278 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩462,282 | ₩471,056 | ₩457,682 | ₩464,690 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩457,869 | ₩469,624 | ₩445,592 | ₩468,728 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩471,430 | ₩474,733 | ₩456,893 | ₩458,912 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩438,985 | ₩466,361 | ₩437,928 | ₩466,080 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩437,808 | ₩442,917 | ₩435,682 | ₩438,972 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩445,979 | ₩449,577 | ₩436,965 | ₩440,229 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩447,865 | ₩449,564 | ₩433,421 | ₩443,010 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩454,713 | ₩459,982 | ₩447,892 | ₩452,493 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩461,587 | ₩464,422 | ₩443,372 | ₩456,826 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩434,652 | ₩460,530 | ₩428,192 | ₩460,049 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩412,719 | ₩418,509 | ₩402,595 | ₩408,907 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩408,426 | ₩412,598 | ₩399,157 | ₩408,479 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩415,808 | ₩416,383 | ₩405,510 | ₩406,139 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩408,987 | ₩422,080 | ₩408,987 | ₩415,701 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩413,922 | ₩414,190 | ₩407,984 | ₩410,873 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩404,948 | ₩411,689 | ₩400,040 | ₩409,870 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩417,694 | ₩421,425 | ₩408,466 | ₩410,552 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩423,806 | ₩427,657 | ₩416,049 | ₩416,691 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩417,226 | ₩421,973 | ₩410,699 | ₩418,295 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩417,012 | ₩422,896 | ₩412,799 | ₩418,483 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩440,001 | ₩440,001 | ₩410,753 | ₩419,232 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩443,010 | ₩446,327 | ₩436,872 | ₩442,275 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩452,105 | ₩457,896 | ₩440,001 | ₩441,245 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩446,020 | ₩455,154 | ₩446,020 | ₩451,155 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩444,856 | ₩459,474 | ₩442,716 | ₩447,544 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩434,317 | ₩445,244 | ₩433,903 | ₩444,107 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩428,995 | ₩437,554 | ₩428,941 | ₩433,261 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩421,278 | ₩430,452 | ₩415,166 | ₩428,607 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩403,290 | ₩422,856 | ₩402,942 | ₩421,505 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩408,733 | ₩412,184 | ₩398,649 | ₩405,002 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩405,202 | ₩411,247 | ₩398,141 | ₩410,004 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩413,762 | ₩414,965 | ₩401,899 | ₩406,460 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩396,790 | ₩402,260 | ₩393,848 | ₩396,336 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩394,222 | ₩401,137 | ₩394,156 | ₩398,850 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩382,146 | ₩401,618 | ₩380,033 | ₩392,310 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩390,277 | ₩391,066 | ₩379,538 | ₩387,281 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩395,119 | ₩398,957 | ₩384,847 | ₩389,167 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩385,195 | ₩396,937 | ₩383,042 | ₩388,325 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩388,712 | ₩388,712 | ₩376,930 | ₩381,063 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩386,626 | ₩395,881 | ₩386,626 | ₩392,136 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩398,114 | ₩403,437 | ₩384,981 | ₩390,291 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩387,041 | ₩400,642 | ₩384,232 | ₩392,965 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩396,175 | ₩402,701 | ₩388,378 | ₩392,270 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩378,495 | ₩386,131 | ₩376,021 | ₩384,446 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩378,481 | ₩387,549 | ₩376,368 | ₩380,327 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩395,266 | ₩401,016 | ₩380,808 | ₩382,387 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩419,232 | ₩420,984 | ₩397,539 | ₩398,462 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩429,556 | ₩430,934 | ₩408,131 | ₩414,885 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩434,732 | ₩435,080 | ₩423,418 | ₩424,661 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩435,227 | ₩440,884 | ₩429,356 | ₩430,051 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩439,734 | ₩444,936 | ₩435,468 | ₩441,994 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩431,803 | ₩445,618 | ₩426,039 | ₩440,108 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩416,971 | ₩440,148 | ₩411,609 | ₩435,454 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩427,122 | ₩430,345 | ₩414,738 | ₩420,475 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩435,173 | ₩441,874 | ₩428,995 | ₩433,756 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩448,480 | ₩450,848 | ₩437,902 | ₩439,627 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩430,947 | ₩449,711 | ₩430,265 | ₩447,250 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩424,862 | ₩448,480 | ₩423,097 | ₩444,027 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩437,407 | ₩443,385 | ₩433,194 | ₩434,785 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩445,257 | ₩447,745 | ₩436,270 | ₩446,849 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩456,826 | ₩461,386 | ₩441,285 | ₩441,673 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩445,351 | ₩461,239 | ₩445,351 | ₩453,068 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩469,116 | ₩473,436 | ₩442,984 | ₩444,776 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩462,108 | ₩472,246 | ₩459,728 | ₩471,697 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩461,159 | ₩464,556 | ₩447,063 | ₩464,342 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩458,631 | ₩468,247 | ₩457,802 | ₩467,003 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩451,703 | ₩465,385 | ₩451,369 | ₩458,069 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩430,305 | ₩453,228 | ₩427,751 | ₩450,861 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩467,364 | ₩475,509 | ₩429,209 | ₩429,730 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩478,371 | ₩479,401 | ₩461,132 | ₩463,553 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩478,184 | ₩484,122 | ₩470,133 | ₩476,619 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩474,773 | ₩483,105 | ₩469,718 | ₩475,990 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩451,744 | ₩474,212 | ₩450,500 | ₩473,690 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩433,782 | ₩451,744 | ₩427,965 | ₩448,026 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩388,151 | ₩403,410 | ₩386,265 | ₩401,591 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩400,000 | ₩403,905 | ₩389,140 | ₩390,825 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩419,192 | ₩422,214 | ₩406,928 | ₩407,730 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩428,165 | ₩429,115 | ₩414,043 | ₩420,783 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩427,858 | ₩431,241 | ₩421,224 | ₩431,094 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩425,290 | ₩428,420 | ₩420,837 | ₩424,809 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩432,606 | ₩433,488 | ₩421,425 | ₩425,237 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩439,493 | ₩439,493 | ₩431,937 | ₩433,314 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩434,317 | ₩435,053 | ₩425,852 | ₩428,660 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩425,424 | ₩438,049 | ₩423,926 | ₩437,514 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩413,347 | ₩430,198 | ₩411,381 | ₩423,217 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩421,786 | ₩429,610 | ₩408,158 | ₩408,238 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩440,510 | ₩443,412 | ₩428,821 | ₩428,847 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩440,790 | ₩443,947 | ₩436,658 | ₩442,368 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩438,758 | ₩443,158 | ₩435,133 | ₩438,356 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩440,764 | ₩445,351 | ₩437,139 | ₩442,796 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩441,178 | ₩444,134 | ₩432,739 | ₩442,315 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩442,422 | ₩447,624 | ₩440,777 | ₩443,345 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩427,029 | ₩444,762 | ₩423,979 | ₩443,224 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩427,510 | ₩431,415 | ₩423,097 | ₩428,794 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩419,379 | ₩424,889 | ₩412,638 | ₩424,795 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩399,010 | ₩418,496 | ₩399,010 | ₩412,732 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩403,424 | ₩404,788 | ₩398,542 | ₩402,006 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩407,784 | ₩408,747 | ₩401,979 | ₩402,461 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩411,542 | ₩414,150 | ₩407,423 | ₩408,038 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩415,487 | ₩417,988 | ₩412,210 | ₩413,213 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩416,530 | ₩418,550 | ₩413,762 | ₩414,832 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩414,310 | ₩418,964 | ₩411,461 | ₩416,691 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩420,195 | ₩422,629 | ₩410,833 | ₩414,283 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩414,658 | ₩421,331 | ₩414,551 | ₩419,900 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩408,332 | ₩416,289 | ₩407,476 | ₩414,337 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩413,842 | ₩415,688 | ₩408,666 | ₩409,602 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩417,319 | ₩422,535 | ₩411,167 | ₩412,692 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩418,830 | ₩422,428 | ₩415,179 | ₩417,827 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩424,060 | ₩424,060 | ₩411,970 | ₩417,480 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩424,447 | ₩427,376 | ₩419,071 | ₩422,736 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩415,982 | ₩424,581 | ₩414,043 | ₩423,016 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩403,424 | ₩419,940 | ₩403,424 | ₩416,691 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩404,975 | ₩409,148 | ₩401,257 | ₩401,591 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩412,478 | ₩416,597 | ₩405,042 | ₩406,165 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩403,691 | ₩417,640 | ₩400,120 | ₩415,447 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩401,217 | ₩403,143 | ₩396,924 | ₩397,726 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩396,844 | ₩401,404 | ₩392,016 | ₩401,070 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩396,937 | ₩399,893 | ₩392,404 | ₩394,463 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩392,096 | ₩400,816 | ₩390,558 | ₩396,229 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩394,102 | ₩398,489 | ₩392,216 | ₩395,600 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩389,796 | ₩395,787 | ₩389,247 | ₩392,310 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩384,032 | ₩392,698 | ₩382,373 | ₩390,491 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩385,703 | ₩390,224 | ₩382,360 | ₩383,871 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩373,720 | ₩387,749 | ₩371,045 | ₩386,265 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩373,573 | ₩381,022 | ₩370,216 | ₩370,858 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩364,880 | ₩370,551 | ₩364,880 | ₩369,735 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩365,669 | ₩370,149 | ₩362,727 | ₩364,813 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩373,694 | ₩377,104 | ₩366,044 | ₩366,686 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩377,291 | ₩379,979 | ₩371,808 | ₩373,225 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩380,969 | ₩387,308 | ₩376,609 | ₩378,642 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩387,134 | ₩393,795 | ₩382,440 | ₩383,456 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩377,585 | ₩389,435 | ₩374,737 | ₩388,739 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩369,922 | ₩380,153 | ₩369,922 | ₩375,914 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩369,120 | ₩375,633 | ₩363,035 | ₩369,828 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩363,048 | ₩376,462 | ₩346,464 | ₩371,794 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩349,152 | ₩352,014 | ₩342,880 | ₩349,982 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩352,001 | ₩352,135 | ₩346,117 | ₩349,286 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩347,721 | ₩352,616 | ₩342,599 | ₩352,215 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩339,309 | ₩349,915 | ₩338,146 | ₩348,189 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩359,397 | ₩365,362 | ₩340,219 | ₩341,034 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩374,469 | ₩380,193 | ₩353,178 | ₩358,568 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩381,156 | ₩385,570 | ₩378,160 | ₩381,945 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩384,018 | ₩385,356 | ₩379,351 | ₩380,140 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩385,369 | ₩387,709 | ₩380,126 | ₩380,327 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩380,875 | ₩382,534 | ₩377,184 | ₩380,421 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩385,449 | ₩390,210 | ₩378,308 | ₩378,562 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩380,501 | ₩388,030 | ₩380,380 | ₩384,419 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩384,473 | ₩387,148 | ₩381,317 | ₩382,560 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩372,196 | ₩382,734 | ₩369,574 | ₩381,771 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩384,874 | ₩387,121 | ₩362,419 | ₩371,126 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩388,084 | ₩393,621 | ₩383,028 | ₩384,874 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩374,041 | ₩389,060 | ₩372,249 | ₩387,602 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩379,097 | ₩382,427 | ₩375,914 | ₩377,826 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩389,140 | ₩390,799 | ₩374,402 | ₩374,616 | -3.73% | 49.2만 |
|---|