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 | ₩540,709 | ₩542,827 | ₩527,962 | ₩533,364 | -1.36% | 48만 |
| 2026.10.08 | ₩538,793 | ₩541,192 | ₩527,265 | ₩538,940 | +0.03% | 67만 |
| 2026.10.07 | ₩542,948 | ₩546,232 | ₩535,683 | ₩539,409 | -0.65% | 59.4만 |
| 2026.10.06 | ₩540,884 | ₩545,468 | ₩538,337 | ₩545,253 | +0.81% | 37.3만 |
| 2026.10.05 | ₩527,520 | ₩543,497 | ₩527,520 | ₩538,457 | +2.07% | 48.1만 |
| 2026.10.02 | ₩525,416 | ₩532,546 | ₩521,327 | ₩528,914 | +0.67% | 57.6만 |
| 2026.10.01 | ₩520,912 | ₩532,211 | ₩518,754 | ₩522,386 | +0.28% | 56.4만 |
| 2026.09.30 | ₩525,992 | ₩528,244 | ₩517,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩520,872 |
| -0.97% |
| 80.1만 |
| 2026.09.29 | ₩528,163 | ₩528,472 | ₩520,885 | ₩526,367 | -0.34% | 59.3만 |
|---|
| 2026.09.28 | ₩530,000 | ₩535,241 | ₩525,228 | ₩531,099 | +0.21% | 49.2만 |
|---|
| 2026.09.25 | ₩536,970 | ₩538,900 | ₩533,324 | ₩533,619 | -0.62% | 43.3만 |
|---|
| 2026.09.24 | ₩531,206 | ₩536,715 | ₩529,343 | ₩536,581 | +1.01% | 45.8만 |
|---|
| 2026.09.23 | ₩524,115 | ₩534,128 | ₩523,955 | ₩529,665 | +1.06% | 46.8만 |
|---|
| 2026.09.22 | ₩536,219 | ₩537,492 | ₩520,322 | ₩526,702 | -1.77% | 56.4만 |
|---|
| 2026.09.21 | ₩536,098 | ₩537,613 | ₩532,278 | ₩532,426 | -0.69% | 44.5만 |
|---|
| 2026.09.18 | ₩540,455 | ₩540,455 | ₩531,313 | ₩533,150 | -1.35% | 75.4만 |
|---|
| 2026.09.17 | ₩542,867 | ₩546,580 | ₩536,929 | ₩541,862 | -0.19% | 30.2만 |
|---|
| 2026.09.16 | ₩544,891 | ₩546,299 | ₩535,723 | ₩539,195 | -1.05% | 38.6만 |
|---|
| 2026.09.15 | ₩549,837 | ₩555,923 | ₩546,178 | ₩546,540 | -0.60% | 37.6만 |
|---|
| 2026.09.14 | ₩551,633 | ₩556,646 | ₩548,805 | ₩552,987 | +0.25% | 38.4만 |
|---|
| 2026.09.11 | ₩553,523 | ₩557,772 | ₩546,996 | ₩547,170 | -1.15% | 40.1만 |
|---|
| 2026.09.10 | ₩546,594 | ₩551,620 | ₩545,133 | ₩547,505 | +0.17% | 45.2만 |
|---|
| 2026.09.09 | ₩541,875 | ₩551,607 | ₩540,535 | ₩544,315 | +0.45% | 43.9만 |
|---|
| 2026.09.08 | ₩551,834 | ₩552,009 | ₩544,141 | ₩545,602 | -1.13% | 45.7만 |
|---|
| 2026.09.04 | ₩554,488 | ₩562,196 | ₩550,883 | ₩558,094 | +0.65% | 33만 |
|---|
| 2026.09.03 | ₩563,549 | ₩572,959 | ₩556,164 | ₩562,531 | -0.18% | 45.4만 |
|---|
| 2026.09.02 | ₩546,486 | ₩561,029 | ₩546,486 | ₩558,134 | +2.13% | 49.5만 |
|---|
| 2026.09.01 | ₩540,079 | ₩547,224 | ₩538,618 | ₩542,599 | +0.47% | 47.4만 |
|---|
| 2026.08.31 | ₩544,275 | ₩548,001 | ₩539,114 | ₩541,916 | -0.43% | 42만 |
|---|
| 2026.08.28 | ₩544,194 | ₩548,564 | ₩538,189 | ₩546,714 | +0.46% | 24.3만 |
|---|
| 2026.08.27 | ₩545,441 | ₩553,403 | ₩539,851 | ₩541,071 | -0.80% | 25.2만 |
|---|
| 2026.08.26 | ₩550,092 | ₩550,092 | ₩542,358 | ₩545,441 | -0.85% | 50.7만 |
|---|
| 2026.08.25 | ₩555,976 | ₩557,518 | ₩548,202 | ₩552,732 | -0.58% | 58.1만 |
|---|
| 2026.08.24 | ₩558,349 | ₩563,576 | ₩552,344 | ₩554,810 | -0.63% | 49.2만 |
|---|
| 2026.08.21 | ₩555,011 | ₩561,230 | ₩552,009 | ₩559,113 | +0.74% | 33.5만 |
|---|
| 2026.08.20 | ₩543,846 | ₩558,375 | ₩542,881 | ₩552,237 | +1.54% | 41.1만 |
|---|
| 2026.08.19 | ₩545,977 | ₩555,132 | ₩544,355 | ₩545,642 | -0.06% | 33.5만 |
|---|
| 2026.08.18 | ₩548,309 | ₩558,000 | ₩545,293 | ₩545,293 | -0.55% | 55.8만 |
|---|
| 2026.08.17 | ₩553,537 | ₩554,837 | ₩545,977 | ₩546,366 | -1.30% | 34.4만 |
|---|
| 2026.08.14 | ₩569,326 | ₩569,930 | ₩559,609 | ₩559,743 | -1.68% | 29.2만 |
|---|
| 2026.08.13 | ₩551,271 | ₩570,935 | ₩549,475 | ₩569,983 | +3.39% | 58.4만 |
|---|
| 2026.08.12 | ₩541,688 | ₩552,558 | ₩536,916 | ₩549,127 | +1.37% | 53.4만 |
|---|
| 2026.08.11 | ₩534,383 | ₩549,127 | ₩532,654 | ₩544,409 | +1.88% | 59.3만 |
|---|
| 2026.08.10 | ₩525,174 | ₩539,288 | ₩523,700 | ₩537,332 | +2.31% | 56.6만 |
|---|
| 2026.08.07 | ₩534,128 | ₩537,439 | ₩523,593 | ₩526,689 | -1.39% | 53.8만 |
|---|
| 2026.08.06 | ₩521,207 | ₩535,884 | ₩519,263 | ₩533,847 | +2.43% | 68.5만 |
|---|
| 2026.08.05 | ₩536,152 | ₩544,127 | ₩521,823 | ₩528,820 | -1.37% | 104.8만 |
|---|
| 2026.08.04 | ₩513,352 | ₩533,927 | ₩512,025 | ₩531,487 | +3.53% | 84.7만 |
|---|
| 2026.08.03 | ₩515,591 | ₩523,124 | ₩511,355 | ₩517,092 | +0.29% | 39.8만 |
|---|
| 2026.07.31 | ₩517,856 | ₩520,456 | ₩508,929 | ₩512,173 | -1.10% | 54.8만 |
|---|
| 2026.07.30 | ₩522,145 | ₩526,595 | ₩513,446 | ₩522,909 | +0.15% | 66.1만 |
|---|
| 2026.07.29 | ₩513,366 | ₩530,107 | ₩512,039 | ₩526,568 | +2.57% | 89.8만 |
|---|
| 2026.07.28 | ₩514,036 | ₩521,743 | ₩511,972 | ₩515,135 | +0.21% | 71.6만 |
|---|
| 2026.07.27 | ₩502,643 | ₩513,071 | ₩502,294 | ₩508,956 | +1.26% | 71.2만 |
|---|
| 2026.07.24 | ₩493,474 | ₩499,158 | ₩488,890 | ₩496,718 | +0.66% | 26.9만 |
|---|
| 2026.07.23 | ₩474,347 | ₩489,520 | ₩468,476 | ₩488,971 | +3.08% | 41.1만 |
|---|
| 2026.07.22 | ₩491,973 | ₩494,788 | ₩481,116 | ₩481,196 | -2.19% | 44.9만 |
|---|
| 2026.07.21 | ₩490,874 | ₩496,919 | ₩485,204 | ₩490,780 | -0.02% | 43.5만 |
|---|
| 2026.07.20 | ₩488,676 | ₩500,712 | ₩485,084 | ₩494,976 | +1.29% | 58.4만 |
|---|
| 2026.07.17 | ₩491,102 | ₩501,423 | ₩488,260 | ₩490,298 | -0.16% | 34.8만 |
|---|
| 2026.07.16 | ₩487,858 | ₩501,181 | ₩485,660 | ₩498,367 | +2.15% | 49.4만 |
|---|
| 2026.07.15 | ₩482,001 | ₩498,072 | ₩480,339 | ₩486,772 | +0.99% | 57.6만 |
|---|
| 2026.07.14 | ₩479,038 | ₩487,590 | ₩476,224 | ₩477,390 | -0.34% | 35.1만 |
|---|
| 2026.07.13 | ₩478,301 | ₩488,796 | ₩478,301 | ₩485,298 | +1.46% | 58.4만 |
|---|
| 2026.07.10 | ₩477,524 | ₩477,524 | ₩469,133 | ₩474,012 | -0.74% | 42만 |
|---|
| 2026.07.09 | ₩461,493 | ₩470,929 | ₩457,539 | ₩470,688 | +1.99% | 30.3만 |
|---|
| 2026.07.08 | ₩475,473 | ₩475,473 | ₩459,281 | ₩463,570 | -2.50% | 42.6만 |
|---|
| 2026.07.07 | ₩483,060 | ₩489,172 | ₩478,382 | ₩478,650 | -0.91% | 43.9만 |
|---|
| 2026.07.06 | ₩472,229 | ₩479,494 | ₩464,281 | ₩477,912 | +1.20% | 48.4만 |
|---|
| 2026.07.02 | ₩462,351 | ₩472,725 | ₩461,024 | ₩472,430 | +2.18% | 61.5만 |
|---|
| 2026.07.01 | ₩446,400 | ₩463,410 | ₩446,400 | ₩456,989 | +2.37% | 53만 |
|---|
| 2026.06.30 | ₩447,044 | ₩447,647 | ₩433,894 | ₩446,708 | -0.07% | 64.5만 |
|---|
| 2026.06.29 | ₩445,542 | ₩457,297 | ₩442,929 | ₩449,483 | +0.88% | 74.2만 |
|---|
| 2026.06.26 | ₩433,921 | ₩447,178 | ₩430,517 | ₩445,650 | +2.70% | 267만 |
|---|
| 2026.06.25 | ₩462,873 | ₩464,750 | ₩432,554 | ₩436,709 | -5.65% | 135.8만 |
|---|
| 2026.06.24 | ₩455,729 | ₩466,412 | ₩453,732 | ₩461,439 | +1.25% | 60.4만 |
|---|
| 2026.06.23 | ₩465,300 | ₩465,635 | ₩452,981 | ₩454,871 | -2.24% | 70.8만 |
|---|
| 2026.06.22 | ₩465,045 | ₩468,369 | ₩458,799 | ₩465,340 | +0.06% | 64.9만 |
|---|
| 2026.06.18 | ₩473,476 | ₩474,414 | ₩460,152 | ₩462,806 | -2.25% | 205.1만 |
|---|
| 2026.06.17 | ₩482,724 | ₩488,287 | ₩472,940 | ₩473,596 | -1.89% | 58.6만 |
|---|
| 2026.06.16 | ₩474,521 | ₩485,191 | ₩470,862 | ₩483,033 | +1.79% | 54.3만 |
|---|
| 2026.06.15 | ₩481,625 | ₩484,882 | ₩469,562 | ₩473,784 | -1.63% | 53.7만 |
|---|
| 2026.06.12 | ₩474,280 | ₩480,245 | ₩467,565 | ₩477,323 | +0.64% | 40.9만 |
|---|
| 2026.06.11 | ₩467,203 | ₩473,757 | ₩461,158 | ₩470,272 | +0.66% | 49.7만 |
|---|
| 2026.06.10 | ₩477,725 | ₩482,523 | ₩467,592 | ₩467,779 | -2.08% | 58.9만 |
|---|
| 2026.06.09 | ₩467,806 | ₩481,384 | ₩467,578 | ₩479,642 | +2.53% | 45.3만 |
|---|
| 2026.06.08 | ₩465,072 | ₩475,540 | ₩459,040 | ₩467,806 | +0.59% | 55.3만 |
|---|
| 2026.06.05 | ₩476,626 | ₩476,894 | ₩465,688 | ₩465,715 | -2.29% | 49.2만 |
|---|
| 2026.06.04 | ₩479,441 | ₩484,400 | ₩474,937 | ₩478,757 | -0.14% | 44.5만 |
|---|
| 2026.06.03 | ₩480,379 | ₩480,379 | ₩455,662 | ₩472,149 | -1.71% | 62.9만 |
|---|
| 2026.06.02 | ₩482,322 | ₩485,472 | ₩477,309 | ₩482,296 | -0.01% | 50.3만 |
|---|
| 2026.06.01 | ₩484,547 | ₩492,496 | ₩479,735 | ₩488,073 | +0.73% | 53.9만 |
|---|
| 2026.05.29 | ₩470,259 | ₩488,220 | ₩466,787 | ₩484,949 | +3.12% | 78.1만 |
|---|
| 2026.05.28 | ₩469,803 | ₩478,489 | ₩467,618 | ₩472,310 | +0.53% | 55.6만 |
|---|
| 2026.05.27 | ₩468,852 | ₩477,014 | ₩466,037 | ₩472,618 | +0.80% | 58.1만 |
|---|
| 2026.05.26 | ₩459,951 | ₩469,200 | ₩452,418 | ₩468,610 | +1.88% | 67.8만 |
|---|
| 2026.05.22 | ₩467,216 | ₩475,044 | ₩462,310 | ₩466,318 | -0.19% | 42만 |
|---|
| 2026.05.21 | ₩463,316 | ₩472,109 | ₩458,705 | ₩465,728 | +0.52% | 53.9만 |
|---|
| 2026.05.20 | ₩458,892 | ₩470,674 | ₩446,588 | ₩469,776 | +2.37% | 56.9만 |
|---|
| 2026.05.19 | ₩472,484 | ₩475,795 | ₩457,914 | ₩459,938 | -2.66% | 75만 |
|---|
| 2026.05.18 | ₩439,966 | ₩467,404 | ₩438,907 | ₩467,122 | +6.17% | 74.2만 |
|---|
| 2026.05.15 | ₩438,787 | ₩443,907 | ₩436,656 | ₩439,953 | +0.27% | 40.1만 |
|---|
| 2026.05.14 | ₩446,977 | ₩450,582 | ₩437,942 | ₩441,213 | -1.29% | 32.2만 |
|---|
| 2026.05.13 | ₩448,866 | ₩450,569 | ₩434,390 | ₩444,001 | -1.08% | 55.8만 |
|---|
| 2026.05.12 | ₩455,729 | ₩461,010 | ₩448,893 | ₩453,504 | -0.49% | 57.8만 |
|---|
| 2026.05.11 | ₩462,619 | ₩465,460 | ₩444,363 | ₩457,847 | -1.03% | 82만 |
|---|
| 2026.05.08 | ₩435,624 | ₩461,560 | ₩429,149 | ₩461,077 | +5.84% | 94.3만 |
|---|
| 2026.05.07 | ₩413,641 | ₩419,445 | ₩403,495 | ₩409,821 | -0.92% | 73.1만 |
|---|
| 2026.05.06 | ₩409,339 | ₩413,521 | ₩400,050 | ₩409,392 | +0.01% | 72.6만 |
|---|
| 2026.05.05 | ₩416,738 | ₩417,314 | ₩406,417 | ₩407,047 | -2.33% | 44.4만 |
|---|
| 2026.05.04 | ₩409,902 | ₩423,024 | ₩409,902 | ₩416,630 | +1.64% | 35.2만 |
|---|
| 2026.05.01 | ₩414,848 | ₩415,116 | ₩408,896 | ₩411,792 | -0.74% | 26.4만 |
|---|
| 2026.04.30 | ₩405,854 | ₩412,609 | ₩400,934 | ₩410,786 | +1.22% | 47.4만 |
|---|
| 2026.04.29 | ₩418,627 | ₩422,367 | ₩409,379 | ₩411,470 | -1.71% | 38.1만 |
|---|
| 2026.04.28 | ₩424,753 | ₩428,613 | ₩416,979 | ₩417,622 | -1.68% | 43.5만 |
|---|
| 2026.04.27 | ₩418,158 | ₩422,917 | ₩411,617 | ₩419,231 | +0.26% | 63.4만 |
|---|
| 2026.04.24 | ₩417,944 | ₩423,842 | ₩413,722 | ₩419,418 | +0.35% | 34.3만 |
|---|
| 2026.04.23 | ₩440,985 | ₩440,985 | ₩411,671 | ₩420,169 | -4.72% | 80.9만 |
|---|
| 2026.04.22 | ₩444,001 | ₩447,325 | ₩437,849 | ₩443,264 | -0.17% | 38.6만 |
|---|
| 2026.04.21 | ₩453,115 | ₩458,919 | ₩440,985 | ₩442,232 | -2.40% | 42.2만 |
|---|
| 2026.04.20 | ₩447,017 | ₩456,172 | ₩447,017 | ₩452,164 | +1.15% | 50.8만 |
|---|
| 2026.04.17 | ₩445,851 | ₩460,501 | ₩443,706 | ₩448,545 | +0.60% | 73만 |
|---|
| 2026.04.16 | ₩435,288 | ₩446,239 | ₩434,873 | ₩445,100 | +2.25% | 48.7만 |
|---|
| 2026.04.15 | ₩429,954 | ₩438,532 | ₩429,900 | ₩434,229 | +0.99% | 51.5만 |
|---|
| 2026.04.14 | ₩422,220 | ₩431,415 | ₩416,094 | ₩429,565 | +1.74% | 50.1만 |
|---|
| 2026.04.13 | ₩404,192 | ₩423,801 | ₩403,843 | ₩422,448 | +4.52% | 48.6만 |
|---|
| 2026.04.10 | ₩409,647 | ₩413,105 | ₩399,540 | ₩405,907 | -0.91% | 38.3만 |
|---|
| 2026.04.09 | ₩406,108 | ₩412,167 | ₩399,031 | ₩410,920 | +1.18% | 54.1만 |
|---|
| 2026.04.08 | ₩414,687 | ₩415,893 | ₩402,798 | ₩407,368 | -1.76% | 66.6만 |
|---|
| 2026.04.07 | ₩397,677 | ₩403,159 | ₩394,728 | ₩397,222 | -0.11% | 40.1만 |
|---|
| 2026.04.06 | ₩395,104 | ₩402,034 | ₩395,037 | ₩399,742 | +1.17% | 50.7만 |
|---|
| 2026.04.02 | ₩383,000 | ₩402,516 | ₩380,882 | ₩393,187 | +2.66% | 56.5만 |
|---|
| 2026.04.01 | ₩391,150 | ₩391,941 | ₩380,386 | ₩388,147 | -0.77% | 57.3만 |
|---|
| 2026.03.31 | ₩396,002 | ₩399,849 | ₩385,708 | ₩390,037 | -1.51% | 49.9만 |
|---|
| 2026.03.30 | ₩386,056 | ₩397,825 | ₩383,898 | ₩389,193 | +0.81% | 53.4만 |
|---|
| 2026.03.27 | ₩389,581 | ₩389,581 | ₩377,773 | ₩381,914 | -1.97% | 45.6만 |
|---|
| 2026.03.26 | ₩387,490 | ₩396,766 | ₩387,490 | ₩393,013 | +1.43% | 48.1만 |
|---|
| 2026.03.25 | ₩399,004 | ₩404,339 | ₩385,842 | ₩391,163 | -1.97% | 41.7만 |
|---|
| 2026.03.24 | ₩387,906 | ₩401,538 | ₩385,091 | ₩393,844 | +1.53% | 52.8만 |
|---|
| 2026.03.23 | ₩397,061 | ₩403,602 | ₩389,246 | ₩393,147 | -0.99% | 63만 |
|---|
| 2026.03.20 | ₩379,341 | ₩386,995 | ₩376,861 | ₩385,306 | +1.57% | 89.7만 |
|---|
| 2026.03.19 | ₩379,328 | ₩388,415 | ₩377,210 | ₩381,177 | +0.49% | 67.6만 |
|---|
| 2026.03.18 | ₩396,149 | ₩401,913 | ₩381,660 | ₩383,241 | -3.26% | 76.6만 |
|---|
| 2026.03.17 | ₩420,169 | ₩421,925 | ₩398,428 | ₩399,353 | -4.95% | 116만 |
|---|
| 2026.03.16 | ₩430,517 | ₩431,897 | ₩409,044 | ₩415,813 | -3.42% | 64.5만 |
|---|
| 2026.03.13 | ₩435,704 | ₩436,052 | ₩424,364 | ₩425,611 | -2.32% | 83만 |
|---|
| 2026.03.12 | ₩436,200 | ₩441,870 | ₩430,316 | ₩431,013 | -1.19% | 81.7만 |
|---|
| 2026.03.11 | ₩440,717 | ₩445,931 | ₩436,441 | ₩442,982 | +0.51% | 90만 |
|---|
| 2026.03.10 | ₩432,768 | ₩446,615 | ₩426,991 | ₩441,092 | +1.92% | 69.4만 |
|---|
| 2026.03.09 | ₩417,904 | ₩441,132 | ₩412,529 | ₩436,428 | +4.43% | 90.4만 |
|---|
| 2026.03.06 | ₩428,077 | ₩431,307 | ₩415,665 | ₩421,415 | -1.56% | 50.9만 |
|---|
| 2026.03.05 | ₩436,146 | ₩442,862 | ₩429,954 | ₩434,725 | -0.33% | 56.2만 |
|---|
| 2026.03.04 | ₩449,483 | ₩451,855 | ₩438,881 | ₩440,610 | -1.97% | 92.8만 |
|---|
| 2026.03.03 | ₩431,911 | ₩450,716 | ₩431,227 | ₩448,250 | +3.78% | 46.5만 |
|---|
| 2026.03.02 | ₩425,812 | ₩449,483 | ₩424,043 | ₩445,020 | +4.51% | 64.8만 |
|---|
| 2026.02.27 | ₩438,385 | ₩444,376 | ₩434,162 | ₩435,758 | -0.60% | 76만 |
|---|
| 2026.02.26 | ₩446,253 | ₩448,746 | ₩437,245 | ₩447,848 | +0.36% | 80.8만 |
|---|
| 2026.02.25 | ₩457,847 | ₩462,418 | ₩442,272 | ₩442,660 | -3.32% | 91.8만 |
|---|
| 2026.02.24 | ₩446,347 | ₩462,270 | ₩446,347 | ₩454,081 | +1.73% | 65.4만 |
|---|
| 2026.02.23 | ₩470,165 | ₩474,495 | ₩443,974 | ₩445,770 | -5.19% | 92.5만 |
|---|
| 2026.02.20 | ₩463,141 | ₩473,302 | ₩460,756 | ₩472,752 | +2.08% | 51.2만 |
|---|
| 2026.02.19 | ₩462,190 | ₩465,594 | ₩448,062 | ₩465,380 | +0.69% | 63.7만 |
|---|
| 2026.02.18 | ₩459,657 | ₩469,294 | ₩458,825 | ₩468,047 | +1.83% | 77.2만 |
|---|
| 2026.02.17 | ₩452,713 | ₩466,425 | ₩452,378 | ₩459,094 | +1.41% | 95만 |
|---|
| 2026.02.13 | ₩431,267 | ₩454,241 | ₩428,707 | ₩451,869 | +4.78% | 130.4만 |
|---|
| 2026.02.12 | ₩468,409 | ₩476,572 | ₩430,168 | ₩430,691 | -8.05% | 83.7만 |
|---|
| 2026.02.11 | ₩479,441 | ₩480,473 | ₩462,163 | ₩464,589 | -3.10% | 67.8만 |
|---|
| 2026.02.10 | ₩479,253 | ₩485,204 | ₩471,184 | ₩477,685 | -0.33% | 49.7만 |
|---|
| 2026.02.09 | ₩475,835 | ₩484,185 | ₩470,768 | ₩477,055 | +0.26% | 63.1만 |
|---|
| 2026.02.06 | ₩452,754 | ₩475,272 | ₩451,507 | ₩474,749 | +4.86% | 89.2만 |
|---|
| 2026.02.05 | ₩434,752 | ₩452,754 | ₩428,922 | ₩449,027 | +3.28% | 133.5만 |
|---|
| 2026.02.04 | ₩389,019 | ₩404,312 | ₩387,129 | ₩402,489 | +3.46% | 117.9만 |
|---|
| 2026.02.03 | ₩400,894 | ₩404,808 | ₩390,010 | ₩391,699 | -2.29% | 129.2만 |
|---|
| 2026.02.02 | ₩420,129 | ₩423,158 | ₩407,837 | ₩408,642 | -2.73% | 134.6만 |
|---|
| 2026.01.30 | ₩429,123 | ₩430,074 | ₩414,968 | ₩421,724 | -1.72% | 46.7만 |
|---|
| 2026.01.29 | ₩428,814 | ₩432,206 | ₩422,166 | ₩432,058 | +0.76% | 44.8만 |
|---|
| 2026.01.28 | ₩426,241 | ₩429,377 | ₩421,777 | ₩425,758 | -0.11% | 30.8만 |
|---|
| 2026.01.27 | ₩433,573 | ₩434,457 | ₩422,367 | ₩426,187 | -1.70% | 30.7만 |
|---|
| 2026.01.26 | ₩440,476 | ₩440,476 | ₩432,903 | ₩434,283 | -1.41% | 46.1만 |
|---|
| 2026.01.23 | ₩435,288 | ₩436,026 | ₩426,804 | ₩429,619 | -1.30% | 51.5만 |
|---|
| 2026.01.22 | ₩426,375 | ₩439,028 | ₩424,874 | ₩438,492 | +2.84% | 37.6만 |
|---|
| 2026.01.21 | ₩414,271 | ₩431,160 | ₩412,301 | ₩424,163 | +2.39% | 43.9만 |
|---|
| 2026.01.20 | ₩422,729 | ₩430,570 | ₩409,071 | ₩409,151 | -3.21% | 59.7만 |
|---|
| 2026.01.16 | ₩441,494 | ₩444,403 | ₩429,779 | ₩429,806 | -2.65% | 59.3만 |
|---|
| 2026.01.15 | ₩441,776 | ₩444,939 | ₩437,634 | ₩443,357 | +0.36% | 35.5만 |
|---|
| 2026.01.14 | ₩439,738 | ₩444,148 | ₩436,106 | ₩439,336 | -0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩441,749 | ₩446,347 | ₩438,117 | ₩443,786 | +0.46% | 58.7만 |
|---|
| 2026.01.12 | ₩442,165 | ₩445,127 | ₩433,707 | ₩443,304 | +0.26% | 51.4만 |
|---|
| 2026.01.09 | ₩443,411 | ₩448,625 | ₩441,762 | ₩444,336 | +0.21% | 66.2만 |
|---|
| 2026.01.08 | ₩427,983 | ₩445,757 | ₩424,927 | ₩444,215 | +3.79% | 92.5만 |
|---|
| 2026.01.07 | ₩428,466 | ₩432,380 | ₩424,043 | ₩429,753 | +0.30% | 53만 |
|---|
| 2026.01.06 | ₩420,316 | ₩425,839 | ₩413,561 | ₩425,745 | +1.29% | 47만 |
|---|
| 2026.01.05 | ₩399,902 | ₩419,432 | ₩399,902 | ₩413,655 | +3.44% | 45.6만 |
|---|
| 2026.01.02 | ₩404,326 | ₩405,693 | ₩399,433 | ₩402,905 | -0.35% | 53.9만 |
|---|
| 2025.12.31 | ₩408,695 | ₩409,660 | ₩402,878 | ₩403,361 | -1.31% | 37만 |
|---|
| 2025.12.30 | ₩412,462 | ₩415,075 | ₩408,333 | ₩408,950 | -0.85% | 29.1만 |
|---|
| 2025.12.29 | ₩416,416 | ₩418,922 | ₩413,132 | ₩414,137 | -0.55% | 52.7만 |
|---|
| 2025.12.26 | ₩417,461 | ₩419,485 | ₩414,687 | ₩415,759 | -0.41% | 25.5만 |
|---|
| 2025.12.24 | ₩415,236 | ₩419,901 | ₩412,381 | ₩417,622 | +0.57% | 14.5만 |
|---|
| 2025.12.23 | ₩421,134 | ₩423,573 | ₩411,751 | ₩415,209 | -1.41% | 35.7만 |
|---|
| 2025.12.22 | ₩415,585 | ₩422,273 | ₩415,478 | ₩420,839 | +1.26% | 37만 |
|---|
| 2025.12.19 | ₩409,245 | ₩417,220 | ₩408,387 | ₩415,263 | +1.47% | 144.6만 |
|---|
| 2025.12.18 | ₩414,767 | ₩416,617 | ₩409,580 | ₩410,518 | -1.02% | 36.2만 |
|---|
| 2025.12.17 | ₩418,252 | ₩423,480 | ₩412,086 | ₩413,614 | -1.11% | 55.5만 |
|---|
| 2025.12.16 | ₩419,767 | ₩423,372 | ₩416,108 | ₩418,762 | -0.24% | 107.5만 |
|---|
| 2025.12.15 | ₩425,008 | ₩425,008 | ₩412,891 | ₩418,413 | -1.55% | 60.6만 |
|---|
| 2025.12.12 | ₩425,396 | ₩428,332 | ₩420,008 | ₩423,681 | -0.40% | 56만 |
|---|
| 2025.12.11 | ₩416,912 | ₩425,530 | ₩414,968 | ₩423,962 | +1.69% | 42.2만 |
|---|
| 2025.12.10 | ₩404,326 | ₩420,879 | ₩404,326 | ₩417,622 | +3.29% | 51.4만 |
|---|
| 2025.12.09 | ₩405,880 | ₩410,062 | ₩402,154 | ₩402,489 | -0.84% | 57.2만 |
|---|
| 2025.12.08 | ₩413,400 | ₩417,528 | ₩405,947 | ₩407,073 | -1.53% | 64.2만 |
|---|
| 2025.12.05 | ₩404,594 | ₩418,574 | ₩401,015 | ₩416,376 | +2.91% | 71.2만 |
|---|
| 2025.12.04 | ₩402,114 | ₩404,044 | ₩397,811 | ₩398,616 | -0.87% | 58.7만 |
|---|
| 2025.12.03 | ₩397,731 | ₩402,302 | ₩392,892 | ₩401,967 | +1.06% | 39.7만 |
|---|
| 2025.12.02 | ₩397,825 | ₩400,787 | ₩393,281 | ₩395,345 | -0.62% | 43.7만 |
|---|
| 2025.12.01 | ₩392,973 | ₩401,712 | ₩391,431 | ₩397,114 | +1.05% | 54.5만 |
|---|
| 2025.11.28 | ₩394,983 | ₩399,380 | ₩393,093 | ₩396,484 | +0.38% | 37.1만 |
|---|
| 2025.11.26 | ₩390,667 | ₩396,672 | ₩390,118 | ₩393,187 | +0.65% | 50.5만 |
|---|
| 2025.11.25 | ₩384,890 | ₩393,576 | ₩383,228 | ₩391,364 | +1.68% | 54만 |
|---|
| 2025.11.24 | ₩386,566 | ₩391,096 | ₩383,215 | ₩384,729 | -0.48% | 93.2만 |
|---|
| 2025.11.21 | ₩374,556 | ₩388,616 | ₩371,875 | ₩387,129 | +3.36% | 63.1만 |
|---|
| 2025.11.20 | ₩374,408 | ₩381,874 | ₩371,044 | ₩371,687 | -0.73% | 63.3만 |
|---|
| 2025.11.19 | ₩365,696 | ₩371,379 | ₩365,696 | ₩370,561 | +1.33% | 46.7만 |
|---|
| 2025.11.18 | ₩366,487 | ₩370,977 | ₩363,538 | ₩365,629 | -0.23% | 57.6만 |
|---|
| 2025.11.17 | ₩374,529 | ₩377,947 | ₩366,862 | ₩367,505 | -1.88% | 47.2만 |
|---|
| 2025.11.14 | ₩378,135 | ₩380,829 | ₩372,639 | ₩374,060 | -1.08% | 58만 |
|---|
| 2025.11.13 | ₩381,821 | ₩388,174 | ₩377,451 | ₩379,488 | -0.61% | 63.9만 |
|---|
| 2025.11.12 | ₩388,000 | ₩394,675 | ₩383,295 | ₩384,314 | -0.95% | 111.3만 |
|---|
| 2025.11.11 | ₩378,429 | ₩390,305 | ₩375,574 | ₩389,608 | +2.95% | 71.9만 |
|---|
| 2025.11.10 | ₩370,749 | ₩381,003 | ₩370,749 | ₩376,754 | +1.62% | 55.6만 |
|---|
| 2025.11.07 | ₩369,945 | ₩376,473 | ₩363,846 | ₩370,655 | +0.19% | 64.4만 |
|---|
| 2025.11.06 | ₩363,860 | ₩377,304 | ₩347,239 | ₩372,626 | +2.41% | 110.1만 |
|---|
| 2025.11.05 | ₩349,933 | ₩352,801 | ₩343,647 | ₩350,764 | +0.24% | 93.9만 |
|---|
| 2025.11.04 | ₩352,788 | ₩352,922 | ₩346,890 | ₩350,067 | -0.77% | 65.2만 |
|---|
| 2025.11.03 | ₩348,499 | ₩353,405 | ₩343,365 | ₩353,002 | +1.29% | 83.3만 |
|---|
| 2025.10.31 | ₩340,068 | ₩350,697 | ₩338,902 | ₩348,968 | +2.62% | 166.7만 |
|---|
| 2025.10.30 | ₩360,200 | ₩366,178 | ₩340,979 | ₩341,797 | -5.11% | 190.4만 |
|---|
| 2025.10.29 | ₩375,306 | ₩381,043 | ₩353,968 | ₩359,369 | -4.25% | 164만 |
|---|
| 2025.10.28 | ₩382,008 | ₩386,432 | ₩379,006 | ₩382,799 | +0.21% | 33.9만 |
|---|
| 2025.10.27 | ₩384,877 | ₩386,217 | ₩380,199 | ₩380,990 | -1.01% | 28.1만 |
|---|
| 2025.10.24 | ₩386,230 | ₩388,576 | ₩380,976 | ₩381,177 | -1.31% | 22.8만 |
|---|
| 2025.10.23 | ₩381,727 | ₩383,389 | ₩378,027 | ₩381,271 | -0.12% | 23.9만 |
|---|
| 2025.10.22 | ₩386,311 | ₩391,083 | ₩379,153 | ₩379,408 | -1.79% | 42.9만 |
|---|
| 2025.10.21 | ₩381,352 | ₩388,898 | ₩381,231 | ₩385,279 | +1.03% | 35.4만 |
|---|
| 2025.10.20 | ₩385,332 | ₩388,013 | ₩382,169 | ₩383,416 | -0.50% | 27.9만 |
|---|
| 2025.10.17 | ₩373,028 | ₩383,590 | ₩370,401 | ₩382,625 | +2.57% | 48.3만 |
|---|
| 2025.10.16 | ₩385,735 | ₩387,986 | ₩363,230 | ₩371,955 | -3.57% | 57.1만 |
|---|
| 2025.10.15 | ₩388,951 | ₩394,501 | ₩383,885 | ₩385,735 | -0.83% | 34.7만 |
|---|
| 2025.10.14 | ₩374,877 | ₩389,930 | ₩373,081 | ₩388,469 | +3.63% | 33.9만 |
|---|
| 2025.10.13 | ₩379,944 | ₩383,282 | ₩376,754 | ₩378,671 | -0.34% | 30.3만 |
|---|
| 2025.10.10 | ₩390,010 | ₩391,672 | ₩375,239 | ₩375,454 | -3.73% | 49.2만 |
|---|