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 | ₩539,818 | ₩541,932 | ₩527,092 | ₩532,485 | -1.36% | 48만 |
| 2026.10.08 | ₩537,904 | ₩540,300 | ₩526,396 | ₩538,051 | +0.03% | 67만 |
| 2026.10.07 | ₩542,053 | ₩545,331 | ₩534,800 | ₩538,520 | -0.65% | 59.4만 |
| 2026.10.06 | ₩539,992 | ₩544,568 | ₩537,449 | ₩544,354 | +0.81% | 37.3만 |
| 2026.10.05 | ₩526,650 | ₩542,601 | ₩526,650 | ₩537,570 | +2.07% | 48.1만 |
| 2026.10.02 | ₩524,549 | ₩531,668 | ₩520,468 | ₩528,042 | +0.67% | 57.6만 |
| 2026.10.01 | ₩520,053 | ₩531,334 | ₩517,899 | ₩521,525 | +0.28% | 56.4만 |
| 2026.09.30 | ₩525,125 | ₩527,373 | ₩516,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,013 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩527,293 | ₩527,600 | ₩520,026 | ₩525,499 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩529,126 | ₩534,358 | ₩524,362 | ₩530,223 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩536,084 | ₩538,011 | ₩532,444 | ₩532,739 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩530,330 | ₩535,830 | ₩528,470 | ₩535,696 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩523,251 | ₩533,247 | ₩523,091 | ₩528,791 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩535,335 | ₩536,606 | ₩519,464 | ₩525,834 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩535,214 | ₩536,727 | ₩531,401 | ₩531,548 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩539,564 | ₩539,564 | ₩530,437 | ₩532,271 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩541,972 | ₩545,679 | ₩536,044 | ₩540,969 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩543,993 | ₩545,398 | ₩534,840 | ₩538,306 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩548,931 | ₩555,006 | ₩545,278 | ₩545,639 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩550,724 | ₩555,729 | ₩547,900 | ₩552,075 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩552,611 | ₩556,853 | ₩546,094 | ₩546,268 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩545,692 | ₩550,710 | ₩544,234 | ₩546,602 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩540,982 | ₩550,697 | ₩539,644 | ₩543,417 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩550,925 | ₩551,099 | ₩543,243 | ₩544,702 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩553,574 | ₩561,269 | ₩549,974 | ₩557,174 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩562,620 | ₩572,014 | ₩555,247 | ₩561,603 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩545,585 | ₩560,104 | ₩545,585 | ₩557,214 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩539,189 | ₩546,321 | ₩537,730 | ₩541,705 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩543,377 | ₩547,097 | ₩538,225 | ₩541,022 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩543,297 | ₩547,659 | ₩537,302 | ₩545,813 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩544,542 | ₩552,490 | ₩538,961 | ₩540,179 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩549,185 | ₩549,185 | ₩541,464 | ₩544,542 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩555,060 | ₩556,598 | ₩547,298 | ₩551,821 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩557,428 | ₩562,647 | ₩551,433 | ₩553,895 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩554,096 | ₩560,305 | ₩551,099 | ₩558,191 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩542,949 | ₩557,455 | ₩541,986 | ₩551,326 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩545,077 | ₩554,216 | ₩543,458 | ₩544,742 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩547,405 | ₩557,080 | ₩544,394 | ₩544,394 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩552,624 | ₩553,922 | ₩545,077 | ₩545,465 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩568,388 | ₩568,990 | ₩558,686 | ₩558,820 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩550,363 | ₩569,994 | ₩548,569 | ₩569,043 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩540,795 | ₩551,647 | ₩536,031 | ₩548,221 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩533,502 | ₩548,221 | ₩531,775 | ₩543,511 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩524,308 | ₩538,399 | ₩522,836 | ₩536,446 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩533,247 | ₩536,553 | ₩522,729 | ₩525,821 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩520,347 | ₩535,000 | ₩518,407 | ₩532,966 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩535,268 | ₩543,230 | ₩520,963 | ₩527,948 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩512,506 | ₩533,047 | ₩511,181 | ₩530,611 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩514,740 | ₩522,261 | ₩510,512 | ₩516,239 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩517,002 | ₩519,598 | ₩508,090 | ₩511,328 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩521,284 | ₩525,727 | ₩512,599 | ₩522,047 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩512,519 | ₩529,233 | ₩511,194 | ₩525,700 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩513,188 | ₩520,883 | ₩511,127 | ₩514,286 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩501,814 | ₩512,225 | ₩501,466 | ₩508,117 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩492,661 | ₩498,334 | ₩488,084 | ₩495,899 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩473,565 | ₩488,713 | ₩467,704 | ₩488,164 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩491,162 | ₩493,972 | ₩480,323 | ₩480,403 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩490,065 | ₩496,100 | ₩484,404 | ₩489,971 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩487,870 | ₩499,887 | ₩484,284 | ₩494,159 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩490,292 | ₩500,596 | ₩487,455 | ₩489,489 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩487,054 | ₩500,355 | ₩484,859 | ₩497,545 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩481,206 | ₩497,251 | ₩479,547 | ₩485,970 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩478,249 | ₩486,786 | ₩475,438 | ₩476,603 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩477,513 | ₩487,990 | ₩477,513 | ₩484,498 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩476,736 | ₩476,736 | ₩468,360 | ₩473,230 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩460,732 | ₩470,153 | ₩456,784 | ₩469,912 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩474,689 | ₩474,689 | ₩458,524 | ₩462,806 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩482,263 | ₩488,365 | ₩477,593 | ₩477,861 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩471,451 | ₩478,704 | ₩463,515 | ₩477,124 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩461,588 | ₩471,946 | ₩460,264 | ₩471,651 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩445,664 | ₩462,646 | ₩445,664 | ₩456,236 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩446,306 | ₩446,909 | ₩433,179 | ₩445,972 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩444,808 | ₩456,543 | ₩442,198 | ₩448,742 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩433,206 | ₩446,440 | ₩429,807 | ₩444,915 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩462,110 | ₩463,984 | ₩431,841 | ₩435,989 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩454,978 | ₩465,643 | ₩452,984 | ₩460,678 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩464,532 | ₩464,867 | ₩452,235 | ₩454,121 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩464,278 | ₩467,597 | ₩458,042 | ₩464,572 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩472,695 | ₩473,632 | ₩459,394 | ₩462,043 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩481,929 | ₩487,482 | ₩472,160 | ₩472,816 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩473,739 | ₩484,391 | ₩470,086 | ₩482,236 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩480,831 | ₩484,083 | ₩468,788 | ₩473,003 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩473,498 | ₩479,453 | ₩466,794 | ₩476,536 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩466,433 | ₩472,976 | ₩460,397 | ₩469,497 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩476,937 | ₩481,728 | ₩466,821 | ₩467,008 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩467,035 | ₩480,590 | ₩466,807 | ₩478,851 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩464,305 | ₩474,756 | ₩458,283 | ₩467,035 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩475,840 | ₩476,108 | ₩464,920 | ₩464,947 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩478,650 | ₩483,601 | ₩474,154 | ₩477,968 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩479,587 | ₩479,587 | ₩454,911 | ₩471,370 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩481,527 | ₩484,672 | ₩476,522 | ₩481,500 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩483,748 | ₩491,684 | ₩478,944 | ₩487,268 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩469,484 | ₩487,415 | ₩466,018 | ₩484,150 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩469,029 | ₩477,700 | ₩466,847 | ₩471,531 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩468,078 | ₩476,228 | ₩465,268 | ₩471,839 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩459,193 | ₩468,426 | ₩451,673 | ₩467,838 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩466,446 | ₩474,261 | ₩461,548 | ₩465,549 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩462,552 | ₩471,330 | ₩457,949 | ₩464,961 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩458,136 | ₩469,898 | ₩445,851 | ₩469,002 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩471,705 | ₩475,010 | ₩457,159 | ₩459,180 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩439,241 | ₩466,633 | ₩438,184 | ₩466,352 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩438,063 | ₩443,175 | ₩435,936 | ₩439,228 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩446,240 | ₩449,839 | ₩437,220 | ₩440,485 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩448,126 | ₩449,826 | ₩433,674 | ₩443,269 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩454,978 | ₩460,250 | ₩448,153 | ₩452,756 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩461,856 | ₩464,693 | ₩443,630 | ₩457,092 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩434,905 | ₩460,799 | ₩428,442 | ₩460,317 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩412,959 | ₩418,754 | ₩402,829 | ₩409,145 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩408,664 | ₩412,839 | ₩399,390 | ₩408,717 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩416,050 | ₩416,626 | ₩405,747 | ₩406,375 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩409,226 | ₩422,326 | ₩409,226 | ₩415,943 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩414,164 | ₩414,431 | ₩408,222 | ₩411,113 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩405,185 | ₩411,929 | ₩400,273 | ₩410,109 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩417,937 | ₩421,671 | ₩408,704 | ₩410,791 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩424,053 | ₩427,907 | ₩416,291 | ₩416,934 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩417,469 | ₩422,219 | ₩410,939 | ₩418,539 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩417,255 | ₩423,143 | ₩413,040 | ₩418,727 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩440,258 | ₩440,258 | ₩410,992 | ₩419,476 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩443,269 | ₩446,587 | ₩437,127 | ₩442,533 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩452,368 | ₩458,163 | ₩440,258 | ₩441,502 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩446,280 | ₩455,419 | ₩446,280 | ₩451,418 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩445,115 | ₩459,742 | ₩442,974 | ₩447,805 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩434,571 | ₩445,504 | ₩434,156 | ₩444,366 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩429,245 | ₩437,809 | ₩429,191 | ₩433,514 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩421,524 | ₩430,703 | ₩415,408 | ₩428,857 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩403,525 | ₩423,103 | ₩403,177 | ₩421,751 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩408,972 | ₩412,424 | ₩398,882 | ₩405,238 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩405,439 | ₩411,487 | ₩398,373 | ₩410,243 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩414,003 | ₩415,207 | ₩402,133 | ₩406,697 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩397,022 | ₩402,495 | ₩394,078 | ₩396,567 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩394,452 | ₩401,371 | ₩394,385 | ₩399,082 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩382,369 | ₩401,852 | ₩380,254 | ₩392,539 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩390,505 | ₩391,294 | ₩379,759 | ₩387,507 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩395,349 | ₩399,189 | ₩385,072 | ₩389,394 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩385,420 | ₩397,169 | ₩383,265 | ₩388,551 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩388,939 | ₩388,939 | ₩377,150 | ₩381,285 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩386,852 | ₩396,112 | ₩386,852 | ₩392,365 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩398,346 | ₩403,672 | ₩385,206 | ₩390,518 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩387,266 | ₩400,876 | ₩384,456 | ₩393,194 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩396,406 | ₩402,936 | ₩388,605 | ₩392,499 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩378,716 | ₩386,356 | ₩376,240 | ₩384,670 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩378,702 | ₩387,775 | ₩376,588 | ₩380,549 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩395,496 | ₩401,250 | ₩381,031 | ₩382,610 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩419,476 | ₩421,229 | ₩397,771 | ₩398,694 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩429,807 | ₩431,185 | ₩408,369 | ₩415,127 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩434,986 | ₩435,333 | ₩423,665 | ₩424,909 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩435,481 | ₩441,141 | ₩429,606 | ₩430,302 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩439,990 | ₩445,196 | ₩435,722 | ₩442,252 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩432,055 | ₩445,878 | ₩426,287 | ₩440,365 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩417,215 | ₩440,405 | ₩411,849 | ₩435,708 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩427,371 | ₩430,596 | ₩414,980 | ₩420,721 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩435,427 | ₩442,131 | ₩429,245 | ₩434,009 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩448,742 | ₩451,110 | ₩438,157 | ₩439,883 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩431,199 | ₩449,973 | ₩430,516 | ₩447,511 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩425,110 | ₩448,742 | ₩423,343 | ₩444,286 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩437,662 | ₩443,643 | ₩433,447 | ₩435,039 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩445,517 | ₩448,006 | ₩436,524 | ₩447,109 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩457,092 | ₩461,655 | ₩441,543 | ₩441,931 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩445,611 | ₩461,508 | ₩445,611 | ₩453,332 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩469,390 | ₩473,712 | ₩443,242 | ₩445,035 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩462,378 | ₩472,521 | ₩459,996 | ₩471,973 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩461,428 | ₩464,827 | ₩447,323 | ₩464,613 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩458,899 | ₩468,520 | ₩458,069 | ₩467,276 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩451,967 | ₩465,656 | ₩451,632 | ₩458,337 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩430,556 | ₩453,492 | ₩428,000 | ₩451,124 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩467,637 | ₩475,786 | ₩429,459 | ₩429,981 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩478,650 | ₩479,680 | ₩461,401 | ₩463,823 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩478,463 | ₩484,404 | ₩470,407 | ₩476,897 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩475,050 | ₩483,387 | ₩469,992 | ₩476,268 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩452,007 | ₩474,488 | ₩450,763 | ₩473,966 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩434,035 | ₩452,007 | ₩428,214 | ₩448,287 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩388,377 | ₩403,646 | ₩386,490 | ₩401,826 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩400,233 | ₩404,141 | ₩389,367 | ₩391,053 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩419,436 | ₩422,460 | ₩407,165 | ₩407,968 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩428,415 | ₩429,365 | ₩414,284 | ₩421,028 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩428,107 | ₩431,493 | ₩421,470 | ₩431,346 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩425,538 | ₩428,669 | ₩421,082 | ₩425,056 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩432,858 | ₩433,741 | ₩421,671 | ₩425,485 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩439,749 | ₩439,749 | ₩432,189 | ₩433,567 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩434,571 | ₩435,307 | ₩426,100 | ₩428,910 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩425,672 | ₩438,304 | ₩424,173 | ₩437,769 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩413,588 | ₩430,449 | ₩411,621 | ₩423,464 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩422,032 | ₩429,860 | ₩408,396 | ₩408,476 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩440,766 | ₩443,670 | ₩429,071 | ₩429,098 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩441,047 | ₩444,206 | ₩436,913 | ₩442,626 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩439,013 | ₩443,416 | ₩435,387 | ₩438,612 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩441,021 | ₩445,611 | ₩437,394 | ₩443,055 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩441,436 | ₩444,393 | ₩432,992 | ₩442,573 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩442,680 | ₩447,886 | ₩441,034 | ₩443,603 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩427,278 | ₩445,022 | ₩424,227 | ₩443,483 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩427,759 | ₩431,667 | ₩423,343 | ₩429,044 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩419,623 | ₩425,137 | ₩412,879 | ₩425,043 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩399,243 | ₩418,740 | ₩399,243 | ₩412,973 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩403,659 | ₩405,024 | ₩398,775 | ₩402,241 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩408,021 | ₩408,985 | ₩402,214 | ₩402,695 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩411,782 | ₩414,391 | ₩407,660 | ₩408,276 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩415,729 | ₩418,232 | ₩412,451 | ₩413,454 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩416,773 | ₩418,794 | ₩414,003 | ₩415,074 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩414,552 | ₩419,209 | ₩411,701 | ₩416,934 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩420,440 | ₩422,875 | ₩411,072 | ₩414,525 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩414,900 | ₩421,577 | ₩414,793 | ₩420,145 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩408,570 | ₩416,532 | ₩407,714 | ₩414,578 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩414,083 | ₩415,930 | ₩408,905 | ₩409,841 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩417,563 | ₩422,781 | ₩411,407 | ₩412,932 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩419,075 | ₩422,674 | ₩415,421 | ₩418,071 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩424,307 | ₩424,307 | ₩412,210 | ₩417,723 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩424,695 | ₩427,626 | ₩419,316 | ₩422,982 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩416,224 | ₩424,829 | ₩414,284 | ₩423,263 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩403,659 | ₩420,185 | ₩403,659 | ₩416,934 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩405,211 | ₩409,386 | ₩401,491 | ₩401,826 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩412,718 | ₩416,840 | ₩405,278 | ₩406,402 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩403,927 | ₩417,884 | ₩400,354 | ₩415,689 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩401,451 | ₩403,378 | ₩397,155 | ₩397,958 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩397,075 | ₩401,638 | ₩392,244 | ₩401,304 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩397,169 | ₩400,126 | ₩392,632 | ₩394,693 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩392,325 | ₩401,050 | ₩390,786 | ₩396,460 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩394,332 | ₩398,721 | ₩392,445 | ₩395,831 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩390,023 | ₩396,018 | ₩389,474 | ₩392,539 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩384,256 | ₩392,927 | ₩382,596 | ₩390,719 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩385,928 | ₩390,451 | ₩382,583 | ₩384,095 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩373,938 | ₩387,976 | ₩371,262 | ₩386,490 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩373,791 | ₩381,245 | ₩370,432 | ₩371,075 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩365,093 | ₩370,767 | ₩365,093 | ₩369,950 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩365,882 | ₩370,365 | ₩362,938 | ₩365,026 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩373,911 | ₩377,324 | ₩366,257 | ₩366,899 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩377,511 | ₩380,201 | ₩372,025 | ₩373,443 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩381,191 | ₩387,534 | ₩376,829 | ₩378,863 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩387,360 | ₩394,024 | ₩382,663 | ₩383,680 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩377,806 | ₩389,662 | ₩374,955 | ₩388,966 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩370,138 | ₩380,375 | ₩370,138 | ₩376,133 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩369,335 | ₩375,852 | ₩363,246 | ₩370,044 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩363,260 | ₩376,681 | ₩346,666 | ₩372,011 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩349,356 | ₩352,220 | ₩343,080 | ₩350,186 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩352,206 | ₩352,340 | ₩346,318 | ₩349,490 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩347,924 | ₩352,822 | ₩342,799 | ₩352,420 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩339,507 | ₩350,119 | ₩338,343 | ₩348,393 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩359,606 | ₩365,575 | ₩340,417 | ₩341,233 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩374,688 | ₩380,415 | ₩353,384 | ₩358,777 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩381,378 | ₩385,794 | ₩378,381 | ₩382,168 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩384,242 | ₩385,580 | ₩379,572 | ₩380,361 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩385,594 | ₩387,935 | ₩380,348 | ₩380,549 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩381,097 | ₩382,757 | ₩377,404 | ₩380,642 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩385,674 | ₩390,438 | ₩378,528 | ₩378,782 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩380,723 | ₩388,257 | ₩380,602 | ₩384,644 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩384,697 | ₩387,373 | ₩381,539 | ₩382,784 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩372,413 | ₩382,957 | ₩369,790 | ₩381,994 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩385,099 | ₩387,347 | ₩362,631 | ₩371,342 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩388,310 | ₩393,850 | ₩383,252 | ₩385,099 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩374,259 | ₩389,287 | ₩372,466 | ₩387,828 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩379,318 | ₩382,650 | ₩376,133 | ₩378,046 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩389,367 | ₩391,027 | ₩374,621 | ₩374,835 | -3.73% | 49.2만 |
|---|