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 | ₩539,580 | ₩541,693 | ₩526,859 | ₩532,250 | -1.36% | 48만 |
| 2026.10.08 | ₩537,667 | ₩540,061 | ₩526,164 | ₩537,814 | +0.03% | 67만 |
| 2026.10.07 | ₩541,814 | ₩545,091 | ₩534,564 | ₩538,282 | -0.65% | 59.4만 |
| 2026.10.06 | ₩539,754 | ₩544,328 | ₩537,212 | ₩544,114 | +0.81% | 37.3만 |
| 2026.10.05 | ₩526,418 | ₩542,362 | ₩526,418 | ₩537,333 | +2.07% | 48.1만 |
| 2026.10.02 | ₩524,318 | ₩531,434 | ₩520,238 | ₩527,809 | +0.67% | 57.6만 |
| 2026.10.01 | ₩519,824 | ₩531,100 | ₩517,670 | ₩521,295 | +0.28% | 56.4만 |
| 2026.09.30 | ₩524,893 | ₩527,140 | ₩516,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩519,784 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩527,060 | ₩527,368 | ₩519,797 | ₩525,268 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩528,893 | ₩534,122 | ₩524,131 | ₩529,989 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩535,848 | ₩537,774 | ₩532,210 | ₩532,504 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩530,096 | ₩535,594 | ₩528,237 | ₩535,460 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩523,021 | ₩533,012 | ₩522,860 | ₩528,558 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩535,099 | ₩536,370 | ₩519,235 | ₩525,602 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩534,978 | ₩536,490 | ₩531,166 | ₩531,314 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩539,326 | ₩539,326 | ₩530,203 | ₩532,036 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩541,733 | ₩545,438 | ₩535,808 | ₩540,730 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩543,753 | ₩545,157 | ₩534,604 | ₩538,068 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩548,689 | ₩554,761 | ₩545,037 | ₩545,398 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩550,481 | ₩555,484 | ₩547,659 | ₩551,832 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩552,367 | ₩556,607 | ₩545,853 | ₩546,027 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩545,452 | ₩550,468 | ₩543,994 | ₩546,361 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩540,743 | ₩550,454 | ₩539,406 | ₩543,178 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩550,682 | ₩550,856 | ₩543,004 | ₩544,462 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩553,330 | ₩561,021 | ₩549,732 | ₩556,928 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩562,372 | ₩571,762 | ₩555,002 | ₩561,356 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩545,345 | ₩559,857 | ₩545,345 | ₩556,968 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩538,951 | ₩546,080 | ₩537,493 | ₩541,466 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩543,138 | ₩546,856 | ₩537,988 | ₩540,784 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩543,057 | ₩547,418 | ₩537,065 | ₩545,572 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩544,301 | ₩552,247 | ₩538,724 | ₩539,941 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩548,943 | ₩548,943 | ₩541,225 | ₩544,301 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩554,815 | ₩556,353 | ₩547,057 | ₩551,578 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩557,182 | ₩562,399 | ₩551,190 | ₩553,651 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩553,852 | ₩560,058 | ₩550,856 | ₩557,945 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩542,710 | ₩557,209 | ₩541,747 | ₩551,083 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩544,836 | ₩553,972 | ₩543,218 | ₩544,502 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩547,164 | ₩556,835 | ₩544,154 | ₩544,154 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩552,380 | ₩553,678 | ₩544,836 | ₩545,224 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩568,137 | ₩568,739 | ₩558,440 | ₩558,573 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩550,120 | ₩569,742 | ₩548,328 | ₩568,793 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩540,556 | ₩551,404 | ₩535,794 | ₩547,980 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩533,266 | ₩547,980 | ₩531,541 | ₩543,271 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩524,077 | ₩538,162 | ₩522,606 | ₩536,209 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩533,012 | ₩536,316 | ₩522,499 | ₩525,589 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩520,118 | ₩534,764 | ₩518,178 | ₩532,731 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩535,032 | ₩542,991 | ₩520,733 | ₩527,715 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩512,280 | ₩532,812 | ₩510,956 | ₩530,377 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩514,514 | ₩522,031 | ₩510,287 | ₩516,012 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩516,774 | ₩519,369 | ₩507,866 | ₩511,103 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩521,054 | ₩525,495 | ₩512,373 | ₩521,817 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩512,293 | ₩529,000 | ₩510,969 | ₩525,468 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩512,962 | ₩520,653 | ₩510,902 | ₩514,059 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩501,593 | ₩511,999 | ₩501,245 | ₩507,892 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩492,443 | ₩498,115 | ₩487,869 | ₩495,680 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩473,356 | ₩488,498 | ₩467,498 | ₩487,949 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩490,945 | ₩493,754 | ₩480,111 | ₩480,191 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩489,849 | ₩495,881 | ₩484,191 | ₩489,755 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩487,655 | ₩499,666 | ₩484,070 | ₩493,942 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩490,076 | ₩500,375 | ₩487,240 | ₩489,273 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩486,839 | ₩500,135 | ₩484,645 | ₩497,326 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩480,994 | ₩497,031 | ₩479,335 | ₩485,756 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩478,038 | ₩486,571 | ₩475,229 | ₩476,392 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩477,302 | ₩487,775 | ₩477,302 | ₩484,284 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩476,526 | ₩476,526 | ₩468,153 | ₩473,022 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩460,529 | ₩469,945 | ₩456,583 | ₩469,705 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩474,480 | ₩474,480 | ₩458,322 | ₩462,602 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩482,050 | ₩488,150 | ₩477,382 | ₩477,650 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩471,243 | ₩478,493 | ₩463,311 | ₩476,914 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩461,385 | ₩471,738 | ₩460,061 | ₩471,443 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩445,468 | ₩462,442 | ₩445,468 | ₩456,035 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩446,110 | ₩446,712 | ₩432,988 | ₩445,775 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩444,612 | ₩456,342 | ₩442,003 | ₩448,544 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩433,015 | ₩446,243 | ₩429,617 | ₩444,719 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩461,906 | ₩463,779 | ₩431,650 | ₩435,797 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩454,777 | ₩465,438 | ₩452,784 | ₩460,475 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩464,328 | ₩464,662 | ₩452,035 | ₩453,921 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩464,073 | ₩467,391 | ₩457,840 | ₩464,368 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩472,487 | ₩473,423 | ₩459,191 | ₩461,840 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩481,716 | ₩487,267 | ₩471,952 | ₩472,607 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩473,530 | ₩484,177 | ₩469,878 | ₩482,024 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩480,619 | ₩483,870 | ₩468,581 | ₩472,794 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩473,289 | ₩479,242 | ₩466,588 | ₩476,326 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩466,227 | ₩472,768 | ₩460,194 | ₩469,290 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩476,727 | ₩481,515 | ₩466,615 | ₩466,802 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩466,829 | ₩480,379 | ₩466,601 | ₩478,640 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩464,100 | ₩474,547 | ₩458,081 | ₩466,829 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩475,630 | ₩475,898 | ₩464,715 | ₩464,742 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩478,439 | ₩483,388 | ₩473,945 | ₩477,757 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩479,375 | ₩479,375 | ₩454,710 | ₩471,163 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩481,315 | ₩484,458 | ₩476,312 | ₩481,288 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩483,535 | ₩491,467 | ₩478,733 | ₩487,053 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩469,277 | ₩487,200 | ₩465,812 | ₩483,936 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩468,822 | ₩477,489 | ₩466,642 | ₩471,323 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩467,872 | ₩476,018 | ₩465,063 | ₩471,631 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩458,991 | ₩468,220 | ₩451,473 | ₩467,631 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩466,240 | ₩474,052 | ₩461,345 | ₩465,344 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩462,348 | ₩471,122 | ₩457,747 | ₩464,756 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩457,934 | ₩469,691 | ₩445,655 | ₩468,795 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩471,497 | ₩474,801 | ₩456,957 | ₩458,977 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩439,047 | ₩466,428 | ₩437,991 | ₩466,147 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩437,870 | ₩442,980 | ₩435,743 | ₩439,034 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩446,043 | ₩449,641 | ₩437,028 | ₩440,291 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩447,929 | ₩449,628 | ₩433,483 | ₩443,073 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩454,777 | ₩460,047 | ₩447,956 | ₩452,557 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩461,652 | ₩464,488 | ₩443,435 | ₩456,891 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩434,714 | ₩460,596 | ₩428,253 | ₩460,114 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩412,777 | ₩418,569 | ₩402,652 | ₩408,965 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩408,484 | ₩412,657 | ₩399,214 | ₩408,537 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩415,867 | ₩416,442 | ₩405,568 | ₩406,196 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩409,045 | ₩422,140 | ₩409,045 | ₩415,760 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩413,981 | ₩414,249 | ₩408,042 | ₩410,931 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩405,006 | ₩411,747 | ₩400,097 | ₩409,928 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩417,753 | ₩421,485 | ₩408,524 | ₩410,610 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩423,866 | ₩427,718 | ₩416,108 | ₩416,750 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩417,285 | ₩422,033 | ₩410,757 | ₩418,355 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩417,071 | ₩422,956 | ₩412,857 | ₩418,542 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩440,064 | ₩440,064 | ₩410,811 | ₩419,291 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩443,073 | ₩446,391 | ₩436,934 | ₩442,338 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩452,169 | ₩457,961 | ₩440,064 | ₩441,308 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩446,083 | ₩455,219 | ₩446,083 | ₩451,219 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩444,919 | ₩459,539 | ₩442,779 | ₩447,608 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩434,379 | ₩445,307 | ₩433,964 | ₩444,170 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩429,056 | ₩437,616 | ₩429,002 | ₩433,322 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩421,338 | ₩430,513 | ₩415,225 | ₩428,668 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩403,347 | ₩422,916 | ₩402,999 | ₩421,565 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩408,791 | ₩412,242 | ₩398,706 | ₩405,059 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩405,260 | ₩411,306 | ₩398,198 | ₩410,062 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩413,821 | ₩415,024 | ₩401,956 | ₩406,517 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩396,847 | ₩402,317 | ₩393,904 | ₩396,392 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩394,278 | ₩401,194 | ₩394,212 | ₩398,906 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩382,200 | ₩401,675 | ₩380,087 | ₩392,366 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩390,333 | ₩391,122 | ₩379,592 | ₩387,336 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩395,175 | ₩399,013 | ₩384,902 | ₩389,222 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩385,250 | ₩396,994 | ₩383,096 | ₩388,380 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩388,768 | ₩388,768 | ₩376,984 | ₩381,117 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩386,681 | ₩395,937 | ₩386,681 | ₩392,192 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩398,171 | ₩403,494 | ₩385,036 | ₩390,346 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩387,096 | ₩400,699 | ₩384,287 | ₩393,021 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩396,231 | ₩402,759 | ₩388,433 | ₩392,326 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩378,549 | ₩386,186 | ₩376,074 | ₩384,501 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩378,535 | ₩387,604 | ₩376,422 | ₩380,381 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩395,322 | ₩401,073 | ₩380,863 | ₩382,441 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩419,291 | ₩421,043 | ₩397,596 | ₩398,519 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩429,617 | ₩430,995 | ₩408,189 | ₩414,944 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩434,794 | ₩435,142 | ₩423,478 | ₩424,722 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩435,289 | ₩440,947 | ₩429,417 | ₩430,112 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩439,796 | ₩444,999 | ₩435,529 | ₩442,057 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩431,864 | ₩445,682 | ₩426,099 | ₩440,171 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩417,031 | ₩440,211 | ₩411,667 | ₩435,516 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩427,183 | ₩430,406 | ₩414,797 | ₩420,535 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩435,235 | ₩441,936 | ₩429,056 | ₩433,817 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩448,544 | ₩450,912 | ₩437,964 | ₩439,689 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩431,008 | ₩449,775 | ₩430,326 | ₩447,314 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩424,922 | ₩448,544 | ₩423,157 | ₩444,090 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩437,469 | ₩443,448 | ₩433,256 | ₩434,847 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩445,320 | ₩447,808 | ₩436,332 | ₩446,912 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩456,891 | ₩461,452 | ₩441,348 | ₩441,736 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩445,414 | ₩461,305 | ₩445,414 | ₩453,132 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩469,183 | ₩473,503 | ₩443,047 | ₩444,839 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩462,174 | ₩472,313 | ₩459,793 | ₩471,764 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩461,224 | ₩464,622 | ₩447,126 | ₩464,408 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩458,696 | ₩468,314 | ₩457,867 | ₩467,070 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩451,768 | ₩465,451 | ₩451,433 | ₩458,135 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩430,366 | ₩453,293 | ₩427,812 | ₩450,925 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩467,431 | ₩475,577 | ₩429,270 | ₩429,791 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩478,439 | ₩479,469 | ₩461,198 | ₩463,619 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩478,252 | ₩484,191 | ₩470,199 | ₩476,687 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩474,841 | ₩483,174 | ₩469,785 | ₩476,058 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩451,808 | ₩474,279 | ₩450,564 | ₩473,757 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩433,844 | ₩451,808 | ₩428,026 | ₩448,089 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩388,206 | ₩403,468 | ₩386,320 | ₩401,649 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩400,057 | ₩403,963 | ₩389,196 | ₩390,881 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩419,251 | ₩422,274 | ₩406,985 | ₩407,788 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩428,226 | ₩429,176 | ₩414,101 | ₩420,843 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩427,919 | ₩431,303 | ₩421,284 | ₩431,156 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩425,350 | ₩428,480 | ₩420,896 | ₩424,869 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩432,667 | ₩433,550 | ₩421,485 | ₩425,297 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩439,556 | ₩439,556 | ₩431,998 | ₩433,376 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩434,379 | ₩435,115 | ₩425,912 | ₩428,721 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩425,484 | ₩438,111 | ₩423,986 | ₩437,576 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩413,406 | ₩430,259 | ₩411,440 | ₩423,277 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩421,846 | ₩429,671 | ₩408,216 | ₩408,296 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩440,572 | ₩443,475 | ₩428,882 | ₩428,908 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩440,853 | ₩444,010 | ₩436,720 | ₩442,431 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩438,820 | ₩443,220 | ₩435,195 | ₩438,419 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩440,826 | ₩445,414 | ₩437,201 | ₩442,859 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩441,241 | ₩444,197 | ₩432,801 | ₩442,378 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩442,485 | ₩447,688 | ₩440,840 | ₩443,408 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩427,089 | ₩444,826 | ₩424,040 | ₩443,287 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩427,571 | ₩431,477 | ₩423,157 | ₩428,855 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩419,438 | ₩424,949 | ₩412,697 | ₩424,856 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩399,067 | ₩418,556 | ₩399,067 | ₩412,791 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩403,481 | ₩404,845 | ₩398,599 | ₩402,063 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩407,842 | ₩408,805 | ₩402,036 | ₩402,518 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩411,600 | ₩414,208 | ₩407,480 | ₩408,096 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩415,546 | ₩418,047 | ₩412,269 | ₩413,272 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩416,589 | ₩418,609 | ₩413,821 | ₩414,891 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩414,369 | ₩419,024 | ₩411,520 | ₩416,750 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩420,254 | ₩422,689 | ₩410,891 | ₩414,342 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩414,717 | ₩421,391 | ₩414,610 | ₩419,960 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩408,390 | ₩416,349 | ₩407,534 | ₩414,396 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩413,901 | ₩415,747 | ₩408,724 | ₩409,661 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩417,378 | ₩422,595 | ₩411,226 | ₩412,750 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩418,890 | ₩422,488 | ₩415,238 | ₩417,887 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩424,120 | ₩424,120 | ₩412,028 | ₩417,539 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩424,508 | ₩427,437 | ₩419,131 | ₩422,796 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩416,041 | ₩424,642 | ₩414,101 | ₩423,077 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩403,481 | ₩420,000 | ₩403,481 | ₩416,750 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩405,033 | ₩409,206 | ₩401,314 | ₩401,649 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩412,536 | ₩416,656 | ₩405,099 | ₩406,223 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩403,749 | ₩417,699 | ₩400,177 | ₩415,506 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩401,274 | ₩403,200 | ₩396,980 | ₩397,783 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩396,900 | ₩401,461 | ₩392,071 | ₩401,127 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩396,994 | ₩399,950 | ₩392,459 | ₩394,519 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩392,152 | ₩400,873 | ₩390,613 | ₩396,285 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩394,158 | ₩398,545 | ₩392,272 | ₩395,656 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩389,851 | ₩395,843 | ₩389,303 | ₩392,366 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩384,086 | ₩392,754 | ₩382,428 | ₩390,547 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩385,758 | ₩390,279 | ₩382,414 | ₩383,926 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩373,773 | ₩387,805 | ₩371,098 | ₩386,320 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩373,626 | ₩381,077 | ₩370,269 | ₩370,911 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩364,932 | ₩370,603 | ₩364,932 | ₩369,787 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩365,721 | ₩370,202 | ₩362,778 | ₩364,865 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩373,747 | ₩377,157 | ₩366,096 | ₩366,738 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩377,345 | ₩380,033 | ₩371,861 | ₩373,278 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩381,023 | ₩387,363 | ₩376,663 | ₩378,696 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩387,189 | ₩393,850 | ₩382,494 | ₩383,511 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩377,639 | ₩389,490 | ₩374,790 | ₩388,794 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩369,975 | ₩380,207 | ₩369,975 | ₩375,967 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩369,172 | ₩375,686 | ₩363,086 | ₩369,881 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩363,099 | ₩376,515 | ₩346,513 | ₩371,847 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩349,202 | ₩352,064 | ₩342,929 | ₩350,031 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩352,051 | ₩352,185 | ₩346,166 | ₩349,336 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩347,771 | ₩352,666 | ₩342,648 | ₩352,265 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩339,357 | ₩349,964 | ₩338,194 | ₩348,239 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩359,448 | ₩365,413 | ₩340,267 | ₩341,083 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩374,522 | ₩380,247 | ₩353,228 | ₩358,619 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩381,210 | ₩385,624 | ₩378,214 | ₩381,999 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩384,073 | ₩385,410 | ₩379,405 | ₩380,194 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩385,424 | ₩387,764 | ₩380,180 | ₩380,381 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩380,929 | ₩382,588 | ₩377,238 | ₩380,475 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩385,504 | ₩390,266 | ₩378,361 | ₩378,615 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩380,555 | ₩388,085 | ₩380,435 | ₩384,474 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩384,528 | ₩387,203 | ₩381,371 | ₩382,615 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩372,248 | ₩382,789 | ₩369,627 | ₩381,826 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩384,929 | ₩387,176 | ₩362,471 | ₩371,178 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩388,139 | ₩393,677 | ₩383,083 | ₩384,929 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩374,094 | ₩389,115 | ₩372,302 | ₩387,657 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩379,150 | ₩382,481 | ₩375,967 | ₩377,880 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩389,196 | ₩390,854 | ₩374,456 | ₩374,670 | -3.73% | 49.2만 |
|---|