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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩527,378 | ₩546,085 | ₩527,124 | ₩533,221 | +1.11% | 259.9만 |
| 2026.09.28–2026.10.02 | ₩529,857 | ₩535,097 | ₩517,556 | ₩528,772 | -0.20% | 302.7만 |
| 2026.09.21–2026.09.25 | ₩535,954 | ₩538,755 | ₩520,182 | ₩533,475 | -0.46% | 236.8만 |
| 2026.09.14–2026.09.18 | ₩551,485 | ₩556,497 | ₩531,171 | ₩533,006 | -3.35% | 220.2만 |
| 2026.09.08–2026.09.11 | ₩551,686 | ₩557,623 | ₩540,390 | ₩547,023 | -0.85% | 174.9만 |
| 2026.08.31–2026.09.04 | ₩544,129 | ₩572,805 | ₩538,474 | ₩557,944 | +2.54% | 217.2만 |
| 2026.08.24–2026.08.28 | ₩558,199 | ₩563,425 | ₩538,045 | ₩546,567 | -2.08% | 207.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩553,388 |
| ₩561,080 |
| ₩542,735 |
| ₩558,963 |
| +1.01% |
| 198.2만 |
| 2026.08.10–2026.08.14 | ₩525,033 | ₩570,782 | ₩523,559 | ₩559,592 | +6.58% | 256.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩515,452 | ₩543,981 | ₩511,218 | ₩526,547 | +2.15% | 351.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩502,508 | ₩529,964 | ₩502,159 | ₩512,035 | +1.90% | 353.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩488,544 | ₩500,578 | ₩468,350 | ₩496,585 | +1.65% | 214.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩478,173 | ₩501,288 | ₩476,096 | ₩490,166 | +2.51% | 235.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩472,102 | ₩489,040 | ₩457,416 | ₩473,885 | +0.38% | 207.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩445,423 | ₩472,598 | ₩433,778 | ₩472,303 | +6.03% | 253.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩464,920 | ₩468,243 | ₩430,401 | ₩445,530 | -4.17% | 598.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩481,496 | ₩488,156 | ₩460,029 | ₩462,682 | -3.91% | 371.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩464,947 | ₩482,394 | ₩458,917 | ₩477,195 | +2.63% | 250.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩484,417 | ₩492,364 | ₩455,540 | ₩465,590 | -3.89% | 260.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩459,828 | ₩488,089 | ₩452,297 | ₩484,819 | +5.43% | 259.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩439,848 | ₩475,667 | ₩438,790 | ₩466,193 | +5.99% | 302만 |
|---|
| 2026.05.11–2026.05.15 | ₩462,495 | ₩465,335 | ₩434,274 | ₩439,835 | -4.90% | 267.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩409,792 | ₩461,436 | ₩399,942 | ₩460,953 | +12.48% | 319.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩418,046 | ₩428,498 | ₩400,827 | ₩411,681 | -1.52% | 218.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩446,897 | ₩458,796 | ₩411,560 | ₩419,306 | -6.17% | 246.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩404,083 | ₩460,377 | ₩403,735 | ₩448,424 | +10.97% | 271.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩394,998 | ₩415,781 | ₩394,622 | ₩405,798 | +2.73% | 249.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩385,953 | ₩402,408 | ₩380,284 | ₩393,081 | +1.85% | 217.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩396,954 | ₩404,230 | ₩377,671 | ₩381,812 | -3.81% | 251.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩430,401 | ₩431,781 | ₩376,760 | ₩385,202 | -10.50% | 414.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩417,791 | ₩446,495 | ₩412,418 | ₩425,497 | +1.84% | 414.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩425,698 | ₩451,734 | ₩415,554 | ₩421,302 | -1.03% | 311.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩470,039 | ₩474,367 | ₩434,046 | ₩435,641 | -7.32% | 406.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩452,592 | ₩473,174 | ₩447,942 | ₩472,625 | +4.43% | 287.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩475,707 | ₩485,074 | ₩428,592 | ₩451,748 | -5.04% | 394.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩420,016 | ₩475,144 | ₩387,025 | ₩474,622 | +13.00% | 604.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩440,357 | ₩440,357 | ₩414,857 | ₩421,610 | -4.26% | 199.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩422,616 | ₩438,910 | ₩408,961 | ₩429,503 | +1.63% | 192.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩442,046 | ₩446,227 | ₩429,664 | ₩429,691 | -2.79% | 259.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩399,795 | ₩448,505 | ₩399,795 | ₩444,217 | +11.11% | 304.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩416,304 | ₩418,810 | ₩399,326 | ₩402,797 | -3.24% | 172.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩415,473 | ₩423,460 | ₩411,641 | ₩415,647 | +0.04% | 112.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩424,894 | ₩424,894 | ₩408,277 | ₩415,152 | -2.29% | 404.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩413,289 | ₩428,217 | ₩402,046 | ₩423,567 | +2.49% | 271만 |
|---|
| 2025.12.01–2025.12.05 | ₩392,867 | ₩418,461 | ₩391,326 | ₩416,264 | +5.96% | 267.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩386,462 | ₩399,272 | ₩383,112 | ₩396,378 | +2.57% | 234.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩374,428 | ₩388,512 | ₩363,440 | ₩387,025 | +3.36% | 277.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩370,650 | ₩394,569 | ₩370,650 | ₩373,959 | +0.89% | 360.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩348,405 | ₩377,202 | ₩343,273 | ₩370,556 | +6.36% | 416.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩384,773 | ₩386,328 | ₩338,811 | ₩348,874 | -9.33% | 583.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩385,229 | ₩390,978 | ₩377,926 | ₩381,075 | -1.08% | 152.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩379,842 | ₩394,395 | ₩363,132 | ₩382,522 | +0.71% | 204.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩389,906 | ₩391,567 | ₩375,139 | ₩375,353 | -3.73% | 49.2만 |
|---|